Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 109.54 | 109.54 | 108.46 | 108.75 | 898,376 | -0.32(-0.29%) |
May 27, 2016 | 109.10 | 109.06 | 109.06 | 109.06 | 622,790 | -0.01(-0.01%) |
May 26, 2016 | 109.78 | 109.97 | 109.03 | 109.07 | 577,066 | -0.47(-0.42%) |
May 25, 2016 | 109.66 | 110.38 | 109.39 | 109.54 | 879,757 | +0.29(+0.27%) |
May 24, 2016 | 108.20 | 109.46 | 107.93 | 109.25 | 791,700 | +1.24(+1.15%) |
May 23, 2016 | 108.06 | 108.59 | 107.92 | 108.01 | 1,090,973 | +0.18(+0.16%) |
May 20, 2016 | 108.67 | 108.91 | 107.56 | 107.83 | 816,348 | -0.20(-0.18%) |
May 19, 2016 | 108.06 | 108.74 | 107.11 | 108.03 | 871,606 | +0.00(+0.00%) |
May 18, 2016 | 108.94 | 109.47 | 107.59 | 108.03 | 888,916 | -0.90(-0.83%) |
May 17, 2016 | 109.40 | 110.00 | 108.42 | 108.93 | 2,137,457 | -0.51(-0.47%) |
May 16, 2016 | 108.25 | 109.73 | 108.17 | 109.44 | 1,096,324 | +1.31(+1.21%) |
May 13, 2016 | 109.02 | 109.52 | 107.66 | 108.13 | 886,284 | -1.15(-1.05%) |
May 12, 2016 | 109.93 | 110.12 | 108.75 | 109.28 | 1,332,105 | +0.70(+0.65%) |
May 11, 2016 | 109.99 | 110.32 | 108.52 | 108.58 | 926,369 | -1.45(-1.32%) |
May 10, 2016 | 109.14 | 110.07 | 108.51 | 110.03 | 1,201,311 | +1.30(+1.20%) |
May 09, 2016 | 109.83 | 110.54 | 108.49 | 108.72 | 1,138,686 | -1.50(-1.36%) |
May 06, 2016 | 109.53 | 110.88 | 109.02 | 110.22 | 2,004,108 | +1.01(+0.92%) |
May 05, 2016 | 109.43 | 110.07 | 108.81 | 109.21 | 1,692,890 | +0.30(+0.28%) |
May 04, 2016 | 108.55 | 109.20 | 108.28 | 108.91 | 2,499,754 | -0.22(-0.20%) |
May 03, 2016 | 109.94 | 110.55 | 108.25 | 109.13 | 4,887,810 | -2.08(-1.87%) |
May 02, 2016 | 110.41 | 112.13 | 110.41 | 111.21 | 1,783,901 | -0.02(-0.01%) |
Apr 29, 2016 | 112.52 | 113.33 | 110.88 | 111.22 | 2,160,804 | -2.02(-1.78%) |
Apr 28, 2016 | 112.69 | 115.96 | 111.97 | 113.24 | 2,720,750 | +0.17(+0.15%) |
Apr 27, 2016 | 112.52 | 113.43 | 111.32 | 113.07 | 1,801,768 | +0.62(+0.56%) |
Apr 26, 2016 | 112.98 | 113.39 | 112.06 | 112.44 | 1,235,136 | -0.36(-0.32%) |
Apr 25, 2016 | 112.30 | 112.85 | 111.82 | 112.80 | 1,132,239 | -0.12(-0.11%) |
Apr 22, 2016 | 113.63 | 113.97 | 112.50 | 112.92 | 942,835 | -0.15(-0.13%) |
Apr 21, 2016 | 113.42 | 113.92 | 112.77 | 113.08 | 873,988 | -0.39(-0.34%) |
Apr 20, 2016 | 113.84 | 113.84 | 112.98 | 113.46 | 1,203,058 | -0.28(-0.25%) |
Apr 19, 2016 | 112.41 | 113.75 | 111.80 | 113.75 | 1,428,529 | +2.08(+1.86%) |
Apr 18, 2016 | 110.28 | 111.70 | 109.88 | 111.67 | 896,847 | +1.10(+0.99%) |
Apr 15, 2016 | 110.64 | 110.70 | 109.97 | 110.57 | 894,722 | -0.04(-0.03%) |
Apr 14, 2016 | 110.49 | 110.68 | 109.93 | 110.61 | 1,337,913 | +0.52(+0.47%) |
Apr 13, 2016 | 110.52 | 110.70 | 109.52 | 110.09 | 1,144,040 | +0.13(+0.12%) |
Apr 12, 2016 | 109.61 | 110.42 | 108.90 | 109.96 | 803,657 | +0.66(+0.61%) |
Apr 11, 2016 | 109.38 | 110.06 | 109.12 | 109.29 | 1,227,897 | +0.64(+0.59%) |
Apr 08, 2016 | 109.33 | 109.74 | 108.32 | 108.65 | 674,166 | +0.51(+0.47%) |
Apr 07, 2016 | 109.10 | 109.17 | 107.92 | 108.14 | 958,426 | -1.40(-1.28%) |
Apr 06, 2016 | 108.55 | 109.57 | 107.99 | 109.55 | 947,292 | +0.76(+0.69%) |
Apr 05, 2016 | 108.26 | 109.32 | 107.89 | 108.79 | 1,233,882 | +0.00(+0.00%) |
Apr 04, 2016 | 109.58 | 109.84 | 108.26 | 108.79 | 2,006,996 | -1.99(-1.80%) |
Apr 01, 2016 | 109.40 | 110.96 | 108.18 | 110.78 | 1,748,781 | +0.96(+0.88%) |
Mar 31, 2016 | 110.64 | 111.06 | 109.26 | 109.82 | 1,618,594 | -0.92(-0.83%) |
Mar 30, 2016 | 110.54 | 112.19 | 110.06 | 110.73 | 1,771,190 | +0.82(+0.75%) |
Mar 29, 2016 | 107.81 | 110.62 | 107.26 | 109.91 | 2,618,226 | +1.44(+1.33%) |
Mar 28, 2016 | 107.89 | 108.86 | 107.58 | 108.47 | 2,274,195 | +1.04(+0.97%) |
Mar 24, 2016 | 109.16 | 107.43 | 107.43 | 107.43 | 1,656,387 | -1.64(-1.51%) |
Mar 23, 2016 | 107.96 | 109.08 | 107.26 | 109.08 | 3,310,230 | +0.65(+0.60%) |
Mar 22, 2016 | 106.10 | 109.05 | 105.90 | 108.43 | 3,616,436 | +1.80(+1.69%) |
Mar 21, 2016 | 107.05 | 107.51 | 105.89 | 106.62 | 2,511,411 | -0.68(-0.64%) |
Mar 18, 2016 | 106.93 | 108.18 | 106.33 | 107.31 | 3,828,358 | +0.48(+0.45%) |
Mar 17, 2016 | 103.90 | 107.16 | 103.22 | 106.83 | 2,968,916 | +3.71(+3.60%) |
Mar 16, 2016 | 101.01 | 103.41 | 100.92 | 103.11 | 2,051,242 | +1.52(+1.50%) |
Mar 15, 2016 | 102.36 | 102.67 | 101.27 | 101.59 | 2,260,125 | -1.67(-1.62%) |
Mar 14, 2016 | 103.05 | 103.58 | 102.51 | 103.26 | 3,468,797 | -0.17(-0.16%) |
Mar 11, 2016 | 103.05 | 104.42 | 102.31 | 103.42 | 1,693,606 | +1.42(+1.39%) |
Mar 10, 2016 | 102.67 | 103.14 | 100.81 | 102.01 | 5,568,566 | -0.06(-0.06%) |
Mar 09, 2016 | 102.39 | 102.69 | 101.32 | 102.07 | 8,124,011 | +0.35(+0.34%) |
Mar 08, 2016 | 101.49 | 102.38 | 99.99 | 101.72 | 1,240,407 | -0.59(-0.58%) |
Mar 07, 2016 | 102.08 | 103.07 | 101.39 | 102.31 | 1,184,210 | +0.16(+0.16%) |
Mar 04, 2016 | 102.82 | 102.82 | 101.23 | 102.15 | 1,627,782 | -0.07(-0.07%) |
Mar 03, 2016 | 101.94 | 103.03 | 101.56 | 102.22 | 1,439,494 | +0.50(+0.49%) |
Mar 02, 2016 | 101.11 | 102.30 | 100.53 | 101.72 | 1,230,388 | -0.13(-0.13%) |
Mar 01, 2016 | 101.39 | 102.48 | 99.97 | 101.85 | 1,728,531 | +1.45(+1.45%) |
Feb 29, 2016 | 101.12 | 102.13 | 100.35 | 100.39 | 2,422,430 | -0.89(-0.88%) |
Feb 26, 2016 | 101.30 | 101.91 | 100.80 | 101.28 | 1,089,862 | +0.49(+0.49%) |
Feb 25, 2016 | 100.11 | 100.80 | 98.86 | 100.79 | 835,570 | +1.09(+1.09%) |
Feb 24, 2016 | 97.60 | 99.83 | 97.38 | 99.70 | 986,908 | +0.26(+0.26%) |
Feb 23, 2016 | 100.08 | 100.50 | 98.95 | 99.44 | 1,287,255 | -1.30(-1.29%) |
Feb 22, 2016 | 100.70 | 101.48 | 100.25 | 100.73 | 1,181,930 | +1.05(+1.06%) |
Feb 19, 2016 | 99.05 | 99.95 | 97.67 | 99.68 | 1,538,681 | +0.27(+0.27%) |
Feb 18, 2016 | 100.33 | 100.76 | 98.96 | 99.41 | 1,422,883 | -1.02(-1.01%) |
Feb 17, 2016 | 100.56 | 100.92 | 99.48 | 100.42 | 1,564,500 | +0.88(+0.88%) |
Feb 16, 2016 | 99.99 | 100.03 | 98.29 | 99.54 | 1,214,861 | +0.76(+0.77%) |
Feb 12, 2016 | 97.62 | 98.79 | 98.79 | 98.79 | 1,582,890 | +2.38(+2.47%) |
Feb 11, 2016 | 97.43 | 98.52 | 95.57 | 96.41 | 2,783,919 | -2.46(-2.48%) |
Feb 10, 2016 | 100.68 | 101.93 | 98.61 | 98.86 | 1,831,738 | -1.52(-1.52%) |
Feb 09, 2016 | 97.98 | 101.14 | 97.63 | 100.39 | 2,186,997 | +1.30(+1.31%) |
Feb 08, 2016 | 101.56 | 101.68 | 97.60 | 99.09 | 3,386,119 | -3.68(-3.58%) |
Feb 05, 2016 | 103.19 | 103.76 | 102.28 | 102.77 | 2,723,104 | -0.42(-0.41%) |
Feb 04, 2016 | 101.01 | 103.83 | 100.76 | 103.19 | 4,265,974 | +2.11(+2.08%) |
Feb 03, 2016 | 100.64 | 101.47 | 99.15 | 101.08 | 3,895,342 | +1.95(+1.97%) |
Feb 02, 2016 | 99.32 | 100.29 | 97.79 | 99.13 | 4,862,408 | -0.34(-0.34%) |
Feb 01, 2016 | 95.07 | 99.79 | 94.74 | 99.48 | 4,338,285 | +3.45(+3.59%) |
Jan 29, 2016 | 92.68 | 96.08 | 91.94 | 96.03 | 4,324,144 | +5.84(+6.47%) |
Jan 28, 2016 | 89.98 | 91.28 | 89.48 | 90.19 | 2,412,917 | +0.71(+0.80%) |
Jan 27, 2016 | 89.52 | 91.31 | 89.06 | 89.48 | 2,001,549 | -0.26(-0.29%) |
Jan 26, 2016 | 88.89 | 90.62 | 88.25 | 89.74 | 1,600,192 | +1.59(+1.81%) |
Jan 25, 2016 | 90.12 | 90.34 | 88.02 | 88.15 | 1,463,361 | -2.02(-2.24%) |
Jan 22, 2016 | 90.26 | 91.47 | 89.37 | 90.16 | 1,367,291 | +1.36(+1.54%) |
Jan 21, 2016 | 89.56 | 90.12 | 88.20 | 88.80 | 1,595,618 | -0.30(-0.33%) |
Jan 20, 2016 | 89.12 | 89.89 | 86.89 | 89.09 | 2,289,483 | -1.54(-1.70%) |
Jan 19, 2016 | 90.03 | 91.05 | 88.92 | 90.63 | 2,367,406 | +1.34(+1.50%) |
Jan 15, 2016 | 87.65 | 89.29 | 89.29 | 89.29 | 3,315,545 | -0.42(-0.47%) |
Jan 14, 2016 | 90.37 | 90.63 | 87.64 | 89.71 | 4,223,433 | -0.13(-0.14%) |
Jan 13, 2016 | 92.41 | 92.72 | 89.72 | 89.84 | 1,769,337 | -2.02(-2.19%) |
Jan 12, 2016 | 91.47 | 91.91 | 90.53 | 91.86 | 3,142,498 | +1.30(+1.44%) |
Jan 11, 2016 | 91.80 | 91.88 | 89.91 | 90.56 | 3,001,855 | +0.36(+0.39%) |
Jan 08, 2016 | 91.17 | 91.62 | 90.06 | 90.20 | 3,400,706 | -0.47(-0.52%) |
Jan 07, 2016 | 91.91 | 93.01 | 90.32 | 90.67 | 5,205,227 | -3.15(-3.35%) |
Jan 06, 2016 | 94.63 | 94.79 | 93.10 | 93.81 | 1,966,111 | -2.34(-2.44%) |
Jan 05, 2016 | 97.36 | 97.97 | 95.42 | 96.16 | 1,788,929 | -1.75(-1.79%) |
Jan 04, 2016 | 97.16 | 97.98 | 96.30 | 97.91 | 1,742,209 | -0.70(-0.71%) |
Dec 31, 2015 | 99.62 | 98.60 | 98.60 | 98.60 | 1,209,203 | -1.63(-1.63%) |
Dec 30, 2015 | 100.11 | 100.89 | 99.95 | 100.23 | 1,062,602 | -0.10(-0.10%) |
Dec 29, 2015 | 100.71 | 101.48 | 99.74 | 100.33 | 875,317 | +0.45(+0.45%) |
Dec 28, 2015 | 99.82 | 100.16 | 99.45 | 99.88 | 843,108 | -0.44(-0.44%) |
Dec 24, 2015 | 100.11 | 100.33 | 100.33 | 100.33 | 486,428 | +0.01(+0.01%) |
Dec 23, 2015 | 99.90 | 100.45 | 99.44 | 100.32 | 761,023 | +1.23(+1.24%) |
Dec 22, 2015 | 98.35 | 99.47 | 98.03 | 99.09 | 1,189,522 | +1.21(+1.23%) |
Dec 21, 2015 | 97.41 | 98.02 | 96.55 | 97.88 | 2,583,348 | +1.58(+1.64%) |
Dec 18, 2015 | 97.55 | 97.94 | 96.26 | 96.30 | 3,000,707 | -1.89(-1.93%) |
Dec 17, 2015 | 99.83 | 100.10 | 97.71 | 98.19 | 3,266,509 | -1.39(-1.40%) |
Dec 16, 2015 | 99.96 | 100.02 | 97.56 | 99.59 | 2,916,474 | +0.53(+0.54%) |
Dec 15, 2015 | 97.97 | 99.35 | 97.85 | 99.05 | 2,308,910 | +1.91(+1.97%) |
Dec 14, 2015 | 98.15 | 98.47 | 96.42 | 97.14 | 2,934,167 | -1.14(-1.16%) |
Dec 11, 2015 | 98.19 | 98.69 | 97.25 | 98.28 | 2,917,816 | -1.53(-1.53%) |
Dec 10, 2015 | 100.56 | 100.95 | 99.45 | 99.81 | 2,697,777 | -1.01(-1.00%) |
Dec 09, 2015 | 100.53 | 101.98 | 99.72 | 100.82 | 2,313,595 | +0.66(+0.66%) |
Dec 08, 2015 | 102.03 | 102.96 | 99.95 | 100.16 | 2,253,651 | -2.89(-2.81%) |
Dec 07, 2015 | 103.68 | 103.76 | 102.53 | 103.05 | 1,994,233 | -1.23(-1.18%) |
Dec 04, 2015 | 102.70 | 104.42 | 102.52 | 104.28 | 1,439,325 | +2.01(+1.97%) |
Dec 03, 2015 | 104.67 | 105.06 | 101.93 | 102.27 | 2,657,479 | -2.06(-1.97%) |
Dec 02, 2015 | 103.58 | 104.73 | 102.92 | 104.33 | 4,975,433 | +0.38(+0.36%) |
Dec 01, 2015 | 103.00 | 104.20 | 101.94 | 103.95 | 2,005,819 | +0.84(+0.81%) |
Nov 30, 2015 | 103.83 | 104.31 | 103.09 | 103.11 | 1,412,556 | -0.76(-0.73%) |
Nov 27, 2015 | 104.05 | 104.71 | 103.41 | 103.87 | 714,145 | -0.34(-0.33%) |
Nov 25, 2015 | 104.84 | 104.21 | 104.21 | 104.21 | 1,179,429 | -0.84(-0.80%) |
Nov 24, 2015 | 104.87 | 105.53 | 104.36 | 105.06 | 1,229,483 | -0.53(-0.51%) |
Nov 23, 2015 | 105.16 | 106.46 | 105.16 | 105.59 | 1,055,719 | +0.67(+0.64%) |
Nov 20, 2015 | 105.52 | 106.05 | 104.75 | 104.92 | 850,381 | -0.50(-0.48%) |
Nov 19, 2015 | 105.05 | 105.74 | 104.40 | 105.42 | 1,283,092 | +0.40(+0.38%) |
Nov 18, 2015 | 105.14 | 105.48 | 103.10 | 105.03 | 1,746,841 | -0.03(-0.03%) |
Nov 17, 2015 | 105.54 | 108.34 | 104.75 | 105.06 | 3,467,006 | -0.66(-0.63%) |
Nov 16, 2015 | 103.47 | 105.78 | 103.39 | 105.72 | 1,841,720 | +2.24(+2.16%) |
Nov 13, 2015 | 102.03 | 104.47 | 101.07 | 103.48 | 2,078,815 | +1.57(+1.54%) |
Nov 12, 2015 | 101.97 | 102.44 | 101.50 | 101.91 | 1,477,264 | -1.13(-1.10%) |
Nov 11, 2015 | 103.44 | 103.44 | 102.39 | 103.04 | 828,992 | +0.06(+0.06%) |
Nov 10, 2015 | 102.44 | 103.16 | 101.62 | 102.98 | 1,099,233 | +0.29(+0.29%) |
Nov 09, 2015 | 104.02 | 104.28 | 101.85 | 102.69 | 1,279,804 | -1.73(-1.65%) |
Nov 06, 2015 | 102.59 | 104.44 | 102.44 | 104.42 | 1,194,339 | +0.99(+0.96%) |
Nov 05, 2015 | 103.78 | 104.43 | 102.07 | 103.42 | 1,688,711 | -0.67(-0.64%) |
Nov 04, 2015 | 105.38 | 105.45 | 103.81 | 104.09 | 1,183,704 | -0.39(-0.38%) |
Nov 03, 2015 | 104.14 | 105.24 | 103.73 | 104.48 | 1,001,825 | +0.11(+0.11%) |
Nov 02, 2015 | 104.60 | 105.45 | 104.15 | 104.37 | 1,668,134 | -0.32(-0.30%) |
Oct 30, 2015 | 103.89 | 105.66 | 103.89 | 104.69 | 2,383,259 | +1.22(+1.18%) |
Oct 29, 2015 | 103.59 | 107.17 | 102.25 | 103.47 | 3,409,125 | -3.59(-3.36%) |
Oct 28, 2015 | 104.87 | 107.07 | 104.64 | 107.06 | 1,912,297 | +2.19(+2.08%) |
Oct 27, 2015 | 104.50 | 105.21 | 104.37 | 104.87 | 1,376,070 | -0.41(-0.39%) |
Oct 26, 2015 | 105.43 | 105.76 | 105.11 | 105.28 | 1,163,948 | -0.17(-0.16%) |
Oct 23, 2015 | 105.12 | 106.13 | 103.99 | 105.45 | 2,128,422 | +1.63(+1.57%) |
Oct 22, 2015 | 102.86 | 103.89 | 102.40 | 103.82 | 1,997,216 | +1.72(+1.69%) |
Oct 21, 2015 | 103.84 | 104.03 | 100.02 | 102.09 | 2,688,546 | -1.36(-1.32%) |
Oct 20, 2015 | 103.92 | 104.53 | 103.37 | 103.46 | 1,119,601 | -0.51(-0.49%) |
Oct 19, 2015 | 104.02 | 104.53 | 103.50 | 103.97 | 602,661 | -0.62(-0.60%) |
Oct 16, 2015 | 105.83 | 105.97 | 103.93 | 104.60 | 972,184 | -0.68(-0.64%) |
Oct 15, 2015 | 105.05 | 105.45 | 104.16 | 105.27 | 1,079,303 | +0.93(+0.89%) |
Oct 14, 2015 | 104.12 | 104.75 | 103.71 | 104.35 | 814,606 | +0.18(+0.17%) |
Oct 13, 2015 | 103.68 | 104.97 | 103.03 | 104.17 | 1,988,793 | -0.39(-0.37%) |
Oct 12, 2015 | 105.20 | 105.55 | 103.95 | 104.56 | 810,315 | -0.86(-0.81%) |
Oct 09, 2015 | 104.23 | 105.94 | 103.68 | 105.42 | 2,166,128 | +1.54(+1.48%) |
Oct 08, 2015 | 102.09 | 104.10 | 101.27 | 103.88 | 2,055,247 | +2.82(+2.79%) |
Oct 07, 2015 | 100.31 | 101.24 | 99.39 | 101.06 | 1,909,880 | +1.04(+1.04%) |
Oct 06, 2015 | 100.06 | 100.90 | 99.81 | 100.02 | 1,231,607 | -0.10(-0.10%) |
Oct 05, 2015 | 99.38 | 100.17 | 98.98 | 100.12 | 2,590,970 | +1.81(+1.84%) |
Oct 02, 2015 | 96.38 | 98.34 | 95.53 | 98.31 | 2,305,323 | +0.94(+0.97%) |
Oct 01, 2015 | 96.14 | 97.51 | 95.40 | 97.37 | 2,995,079 | +1.27(+1.32%) |
Sep 30, 2015 | 95.87 | 96.58 | 94.90 | 96.10 | 2,279,701 | +1.33(+1.40%) |
Sep 29, 2015 | 93.72 | 95.00 | 93.15 | 94.77 | 1,983,321 | +1.04(+1.11%) |
Sep 28, 2015 | 94.77 | 94.90 | 93.18 | 93.73 | 1,972,755 | -1.78(-1.86%) |
Sep 25, 2015 | 97.69 | 97.80 | 95.04 | 95.52 | 2,292,568 | -1.37(-1.41%) |
Sep 24, 2015 | 96.68 | 97.30 | 95.22 | 96.88 | 1,728,184 | -0.76(-0.78%) |
Sep 23, 2015 | 99.27 | 99.50 | 97.47 | 97.65 | 1,435,861 | -1.60(-1.61%) |
Sep 22, 2015 | 100.07 | 100.13 | 98.36 | 99.25 | 2,188,722 | -1.68(-1.67%) |
Sep 21, 2015 | 101.28 | 101.87 | 100.18 | 100.93 | 1,415,326 | +0.20(+0.20%) |
Sep 18, 2015 | 102.40 | 102.94 | 100.58 | 100.73 | 2,297,359 | -3.32(-3.19%) |
Sep 17, 2015 | 104.22 | 105.89 | 102.95 | 104.05 | 2,943,940 | +0.26(+0.25%) |
Sep 16, 2015 | 101.48 | 103.87 | 101.34 | 103.78 | 1,464,170 | +2.29(+2.26%) |
Sep 15, 2015 | 101.88 | 101.88 | 100.81 | 101.50 | 1,251,340 | +0.11(+0.10%) |
Sep 14, 2015 | 102.20 | 102.20 | 101.19 | 101.39 | 1,057,262 | -0.70(-0.69%) |
Sep 11, 2015 | 101.55 | 102.34 | 101.07 | 102.09 | 1,882,292 | -0.07(-0.07%) |
Sep 10, 2015 | 101.30 | 103.38 | 101.30 | 102.16 | 2,808,641 | -0.53(-0.52%) |
Sep 09, 2015 | 105.05 | 105.42 | 102.54 | 102.69 | 1,586,650 | -1.52(-1.46%) |
Sep 08, 2015 | 103.10 | 104.31 | 102.72 | 104.21 | 1,243,861 | +2.51(+2.46%) |
Sep 04, 2015 | 102.86 | 101.70 | 101.70 | 101.70 | 1,434,308 | -2.77(-2.65%) |
Sep 03, 2015 | 104.61 | 105.36 | 104.07 | 104.47 | 1,175,881 | +0.49(+0.47%) |
Sep 02, 2015 | 102.85 | 103.99 | 102.02 | 103.99 | 1,790,640 | +2.27(+2.23%) |
Sep 01, 2015 | 102.29 | 102.92 | 101.05 | 101.72 | 1,628,337 | -2.70(-2.59%) |
Aug 31, 2015 | 104.41 | 105.09 | 103.45 | 104.42 | 883,882 | -0.85(-0.81%) |
Aug 28, 2015 | 104.56 | 105.81 | 104.04 | 105.27 | 1,369,314 | +0.02(+0.01%) |
Aug 27, 2015 | 104.18 | 105.80 | 102.97 | 105.26 | 1,597,379 | +2.14(+2.08%) |
Aug 26, 2015 | 103.22 | 103.81 | 100.68 | 103.12 | 2,135,472 | +2.23(+2.21%) |
Aug 25, 2015 | 102.66 | 103.35 | 100.78 | 100.89 | 3,532,452 | +1.86(+1.88%) |
Aug 24, 2015 | 97.30 | 102.23 | 93.55 | 99.02 | 3,376,222 | -3.87(-3.76%) |
Aug 21, 2015 | 104.44 | 104.64 | 102.48 | 102.89 | 2,365,037 | -2.16(-2.06%) |
Aug 20, 2015 | 107.35 | 107.88 | 104.98 | 105.06 | 1,801,659 | -3.19(-2.95%) |
Aug 19, 2015 | 108.73 | 109.05 | 107.96 | 108.25 | 1,338,399 | -1.03(-0.95%) |
Aug 18, 2015 | 109.56 | 109.94 | 109.05 | 109.28 | 1,135,217 | -0.55(-0.50%) |
Aug 17, 2015 | 109.77 | 110.12 | 109.14 | 109.83 | 563,009 | +0.02(+0.01%) |
Aug 14, 2015 | 109.26 | 110.07 | 108.99 | 109.82 | 677,020 | +0.75(+0.69%) |
Aug 13, 2015 | 108.47 | 109.58 | 108.14 | 109.07 | 1,033,658 | +0.27(+0.25%) |
Aug 12, 2015 | 109.22 | 109.40 | 107.49 | 108.80 | 2,293,428 | -0.99(-0.90%) |
Aug 11, 2015 | 109.82 | 110.11 | 108.83 | 109.79 | 1,554,952 | -1.23(-1.11%) |
Aug 10, 2015 | 110.48 | 111.03 | 110.08 | 111.02 | 1,342,042 | +1.62(+1.48%) |
Aug 07, 2015 | 109.78 | 110.47 | 108.91 | 109.41 | 2,310,182 | -0.62(-0.56%) |
Aug 06, 2015 | 110.36 | 111.02 | 109.64 | 110.03 | 3,121,187 | -0.32(-0.29%) |
Aug 05, 2015 | 110.57 | 111.18 | 108.78 | 110.35 | 1,778,752 | +1.02(+0.93%) |
Aug 04, 2015 | 109.41 | 110.58 | 109.03 | 109.33 | 1,602,574 | +0.16(+0.14%) |
Aug 03, 2015 | 106.40 | 110.23 | 106.21 | 109.17 | 3,763,141 | +2.52(+2.36%) |
Jul 31, 2015 | 107.19 | 107.85 | 105.84 | 106.65 | 3,138,675 | +0.13(+0.12%) |
Jul 30, 2015 | 106.64 | 107.77 | 105.15 | 106.52 | 4,769,876 | +6.14(+6.11%) |
Jul 29, 2015 | 99.16 | 100.73 | 98.50 | 100.39 | 2,288,688 | +0.99(+0.99%) |
Jul 28, 2015 | 96.92 | 100.12 | 96.17 | 99.40 | 2,488,521 | +2.99(+3.11%) |
Jul 27, 2015 | 96.55 | 97.04 | 96.08 | 96.41 | 2,158,777 | -0.93(-0.95%) |
Jul 24, 2015 | 99.07 | 99.32 | 96.87 | 97.33 | 2,059,959 | -1.98(-2.00%) |
Jul 23, 2015 | 99.51 | 99.51 | 98.20 | 99.32 | 2,607,690 | -0.07(-0.07%) |
Jul 22, 2015 | 99.71 | 100.33 | 99.25 | 99.38 | 2,106,413 | -0.48(-0.48%) |
Jul 21, 2015 | 101.38 | 101.52 | 99.32 | 99.86 | 1,198,608 | -1.35(-1.33%) |
Jul 20, 2015 | 101.84 | 101.90 | 101.07 | 101.21 | 973,193 | -0.73(-0.71%) |
Jul 17, 2015 | 102.58 | 102.59 | 101.38 | 101.94 | 895,850 | -0.64(-0.63%) |
Jul 16, 2015 | 103.14 | 103.37 | 102.03 | 102.58 | 3,353,965 | -0.32(-0.31%) |
Jul 15, 2015 | 102.51 | 103.60 | 102.17 | 102.90 | 1,510,758 | +0.23(+0.22%) |
Jul 14, 2015 | 102.05 | 103.16 | 101.95 | 102.67 | 1,033,707 | +0.52(+0.51%) |
Jul 13, 2015 | 102.56 | 102.89 | 101.85 | 102.15 | 962,865 | +0.42(+0.41%) |
Jul 10, 2015 | 100.30 | 102.00 | 98.98 | 101.73 | 1,381,940 | +2.75(+2.78%) |
Jul 09, 2015 | 100.72 | 101.26 | 98.95 | 98.98 | 2,189,732 | -0.55(-0.55%) |
Jul 08, 2015 | 101.38 | 101.80 | 99.49 | 99.53 | 2,071,033 | -2.94(-2.87%) |
Jul 07, 2015 | 101.91 | 102.72 | 100.97 | 102.47 | 1,515,941 | +0.61(+0.59%) |
Jul 06, 2015 | 101.87 | 102.66 | 101.41 | 101.86 | 1,150,995 | -0.95(-0.92%) |
Jul 02, 2015 | 104.18 | 102.81 | 102.81 | 102.81 | 1,965,727 | -0.85(-0.82%) |
Jul 01, 2015 | 102.56 | 103.78 | 102.56 | 103.67 | 1,559,163 | +1.27(+1.24%) |
Jun 30, 2015 | 103.18 | 103.60 | 102.30 | 102.40 | 1,591,124 | -0.22(-0.22%) |
Jun 29, 2015 | 105.23 | 105.60 | 102.45 | 102.62 | 2,342,332 | -3.10(-2.93%) |
Jun 26, 2015 | 106.53 | 106.86 | 105.28 | 105.72 | 3,477,532 | -0.56(-0.53%) |
Jun 25, 2015 | 107.49 | 107.74 | 105.80 | 106.28 | 1,152,513 | -0.66(-0.62%) |
Jun 24, 2015 | 107.38 | 107.42 | 106.36 | 106.94 | 1,165,063 | -0.86(-0.79%) |
Jun 23, 2015 | 108.48 | 109.07 | 107.61 | 107.80 | 1,365,061 | -0.73(-0.67%) |
Jun 22, 2015 | 108.61 | 109.09 | 107.99 | 108.53 | 1,205,568 | +0.51(+0.47%) |
Jun 19, 2015 | 109.06 | 109.47 | 107.95 | 108.02 | 1,131,383 | -1.32(-1.20%) |
Jun 18, 2015 | 109.31 | 109.88 | 109.31 | 109.34 | 1,204,313 | +0.57(+0.53%) |
Jun 17, 2015 | 108.82 | 109.21 | 108.06 | 108.77 | 1,015,860 | +0.34(+0.32%) |
Jun 16, 2015 | 107.30 | 108.72 | 107.30 | 108.42 | 869,379 | +1.18(+1.10%) |
Jun 15, 2015 | 107.27 | 107.98 | 106.51 | 107.25 | 1,046,981 | -0.61(-0.57%) |
Jun 12, 2015 | 108.40 | 108.94 | 107.67 | 107.86 | 815,039 | -0.93(-0.86%) |
Jun 11, 2015 | 108.75 | 109.75 | 108.62 | 108.79 | 880,188 | +0.19(+0.18%) |
Jun 10, 2015 | 108.25 | 108.90 | 107.85 | 108.59 | 885,846 | +1.12(+1.05%) |
Jun 09, 2015 | 107.98 | 108.33 | 106.90 | 107.47 | 1,243,999 | -0.08(-0.08%) |
Jun 08, 2015 | 108.24 | 108.47 | 107.55 | 107.55 | 763,053 | -0.77(-0.71%) |
Jun 05, 2015 | 108.16 | 108.62 | 107.59 | 108.33 | 1,138,619 | -0.26(-0.24%) |
Jun 04, 2015 | 107.95 | 109.54 | 107.65 | 108.59 | 1,891,295 | -1.79(-1.62%) |
Jun 03, 2015 | 110.23 | 110.94 | 110.14 | 110.38 | 1,605,499 | +0.14(+0.13%) |
Jun 02, 2015 | 109.49 | 110.69 | 108.84 | 110.24 | 1,346,662 | +0.52(+0.47%) |