Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 104.51 | 104.88 | 104.19 | 104.62 | 503,404 | +0.19(+0.18%) |
Jul 28, 2016 | 104.04 | 104.54 | 103.86 | 104.44 | 454,667 | +0.40(+0.38%) |
Jul 27, 2016 | 104.24 | 104.30 | 103.55 | 104.04 | 565,754 | +0.24(+0.23%) |
Jul 26, 2016 | 103.78 | 104.07 | 103.35 | 103.79 | 460,148 | -0.08(-0.08%) |
Jul 25, 2016 | 103.97 | 103.97 | 103.52 | 103.88 | 585,457 | -0.08(-0.07%) |
Jul 22, 2016 | 103.65 | 104.07 | 103.43 | 103.95 | 441,415 | +0.39(+0.38%) |
Jul 21, 2016 | 103.95 | 104.07 | 103.26 | 103.56 | 445,563 | -0.42(-0.40%) |
Jul 20, 2016 | 103.55 | 104.07 | 103.46 | 103.98 | 473,349 | +0.57(+0.55%) |
Jul 19, 2016 | 103.23 | 103.46 | 103.14 | 103.41 | 850,956 | -0.19(-0.19%) |
Jul 18, 2016 | 103.26 | 103.66 | 103.15 | 103.61 | 431,264 | +0.46(+0.44%) |
Jul 15, 2016 | 103.64 | 103.66 | 102.99 | 103.15 | 525,710 | -0.20(-0.19%) |
Jul 14, 2016 | 103.38 | 103.54 | 103.08 | 103.35 | 497,373 | +0.60(+0.58%) |
Jul 13, 2016 | 103.23 | 103.28 | 102.69 | 102.75 | 434,543 | -0.25(-0.24%) |
Jul 12, 2016 | 102.91 | 103.19 | 102.72 | 103.00 | 504,140 | +0.58(+0.56%) |
Jul 11, 2016 | 102.31 | 102.76 | 102.22 | 102.42 | 508,743 | +0.38(+0.37%) |
Jul 08, 2016 | 101.14 | 102.15 | 100.48 | 102.04 | 473,908 | +1.57(+1.56%) |
Jul 07, 2016 | 100.42 | 100.72 | 100.08 | 100.48 | 470,025 | +0.18(+0.18%) |
Jul 06, 2016 | 99.46 | 100.39 | 99.23 | 100.30 | 687,562 | +0.53(+0.53%) |
Jul 05, 2016 | 99.88 | 99.90 | 99.34 | 99.77 | 668,019 | -0.48(-0.48%) |
Jul 01, 2016 | 99.78 | 100.25 | 100.25 | 100.25 | 453,732 | +0.41(+0.41%) |
Jun 30, 2016 | 99.00 | 99.85 | 98.69 | 99.84 | 531,395 | +1.03(+1.05%) |
Jun 29, 2016 | 97.99 | 98.97 | 97.99 | 98.81 | 635,437 | +1.63(+1.68%) |
Jun 28, 2016 | 96.28 | 97.21 | 96.15 | 97.18 | 1,295,152 | +1.88(+1.97%) |
Jun 27, 2016 | 96.29 | 96.40 | 94.88 | 95.30 | 1,908,663 | -1.81(-1.86%) |
Jun 24, 2016 | 97.30 | 98.80 | 96.85 | 97.11 | 1,097,472 | -3.54(-3.52%) |
Jun 23, 2016 | 100.24 | 100.67 | 99.92 | 100.64 | 513,885 | +1.18(+1.19%) |
Jun 22, 2016 | 99.74 | 100.19 | 99.39 | 99.46 | 3,345,533 | -0.21(-0.21%) |
Jun 21, 2016 | 99.81 | 99.84 | 99.42 | 99.68 | 463,657 | +0.15(+0.15%) |
Jun 20, 2016 | 99.90 | 100.39 | 99.45 | 99.53 | 635,898 | +0.62(+0.63%) |
Jun 17, 2016 | 99.57 | 99.57 | 98.55 | 98.90 | 517,367 | -0.64(-0.65%) |
Jun 16, 2016 | 98.85 | 99.59 | 98.24 | 99.55 | 563,977 | +0.16(+0.16%) |
Jun 15, 2016 | 99.64 | 100.01 | 99.25 | 99.39 | 539,259 | -0.09(-0.09%) |
Jun 14, 2016 | 99.29 | 99.72 | 98.86 | 99.48 | 452,362 | -0.02(-0.02%) |
Jun 13, 2016 | 99.91 | 100.48 | 99.46 | 99.50 | 576,454 | -0.68(-0.68%) |
Jun 10, 2016 | 100.47 | 100.52 | 99.89 | 100.17 | 497,708 | -1.11(-1.10%) |
Jun 09, 2016 | 100.95 | 101.35 | 100.95 | 101.29 | 384,272 | -0.11(-0.11%) |
Jun 08, 2016 | 101.19 | 101.49 | 101.04 | 101.40 | 371,174 | +0.35(+0.35%) |
Jun 07, 2016 | 101.02 | 101.39 | 101.01 | 101.05 | 438,443 | +0.07(+0.07%) |
Jun 06, 2016 | 100.83 | 101.20 | 100.62 | 100.97 | 471,000 | +0.27(+0.27%) |
Jun 03, 2016 | 100.78 | 100.89 | 100.01 | 100.70 | 558,416 | -0.24(-0.24%) |
Jun 02, 2016 | 100.37 | 100.95 | 100.09 | 100.95 | 671,996 | +0.35(+0.35%) |
Jun 01, 2016 | 100.13 | 100.71 | 100.05 | 100.59 | 456,295 | +0.08(+0.08%) |
May 31, 2016 | 100.74 | 100.75 | 100.14 | 100.51 | 549,515 | -0.04(-0.04%) |
May 27, 2016 | 100.14 | 100.55 | 100.55 | 100.55 | 349,243 | +0.46(+0.45%) |
May 26, 2016 | 100.06 | 100.27 | 99.94 | 100.09 | 395,587 | +0.10(+0.10%) |
May 25, 2016 | 99.79 | 100.17 | 99.72 | 99.99 | 442,561 | +0.45(+0.46%) |
May 24, 2016 | 98.42 | 99.68 | 98.42 | 99.53 | 479,159 | +1.51(+1.54%) |
May 23, 2016 | 98.14 | 98.39 | 97.96 | 98.02 | 431,938 | -0.09(-0.09%) |
May 20, 2016 | 97.67 | 98.36 | 97.67 | 98.11 | 1,070,777 | +0.78(+0.80%) |
May 19, 2016 | 97.26 | 97.52 | 96.67 | 97.33 | 608,727 | -0.46(-0.47%) |
May 18, 2016 | 97.54 | 98.42 | 97.12 | 97.80 | 2,858,419 | -0.02(-0.02%) |
May 17, 2016 | 98.64 | 98.86 | 97.53 | 97.82 | 728,294 | -1.02(-1.03%) |
May 16, 2016 | 98.00 | 99.12 | 97.85 | 98.84 | 575,534 | +1.02(+1.04%) |
May 13, 2016 | 98.35 | 98.67 | 97.64 | 97.82 | 492,840 | -0.68(-0.69%) |
May 12, 2016 | 98.99 | 99.11 | 97.85 | 98.49 | 511,507 | -0.06(-0.07%) |
May 11, 2016 | 99.42 | 99.56 | 98.56 | 98.56 | 728,393 | -1.18(-1.18%) |
May 10, 2016 | 98.91 | 99.77 | 98.86 | 99.74 | 551,414 | +1.17(+1.19%) |
May 09, 2016 | 98.07 | 98.83 | 98.07 | 98.57 | 439,756 | +0.45(+0.46%) |
May 06, 2016 | 97.31 | 98.15 | 97.19 | 98.11 | 1,677,067 | +0.39(+0.40%) |
May 05, 2016 | 97.99 | 98.15 | 97.52 | 97.72 | 501,673 | +0.00(+0.00%) |
May 04, 2016 | 97.62 | 98.08 | 97.47 | 97.72 | 640,172 | -0.50(-0.51%) |
May 03, 2016 | 98.40 | 98.59 | 97.82 | 98.22 | 783,936 | -0.75(-0.76%) |
May 02, 2016 | 98.36 | 99.09 | 98.20 | 98.98 | 630,583 | +0.91(+0.93%) |
Apr 29, 2016 | 98.35 | 98.55 | 97.43 | 98.07 | 628,103 | -0.47(-0.48%) |
Apr 28, 2016 | 99.19 | 99.95 | 98.33 | 98.54 | 556,092 | -0.89(-0.90%) |
Apr 27, 2016 | 99.17 | 99.65 | 98.78 | 99.43 | 491,127 | -0.29(-0.29%) |
Apr 26, 2016 | 99.83 | 100.15 | 99.45 | 99.72 | 471,726 | -0.01(-0.01%) |
Apr 25, 2016 | 99.49 | 99.73 | 99.28 | 99.73 | 742,762 | -0.10(-0.10%) |
Apr 22, 2016 | 99.75 | 100.05 | 99.22 | 99.83 | 659,115 | -0.26(-0.26%) |
Apr 21, 2016 | 100.50 | 100.61 | 99.91 | 100.09 | 602,326 | -0.25(-0.25%) |
Apr 20, 2016 | 100.44 | 100.80 | 100.05 | 100.34 | 723,605 | -0.06(-0.06%) |
Apr 19, 2016 | 100.69 | 100.74 | 99.91 | 100.41 | 865,717 | -0.11(-0.11%) |
Apr 18, 2016 | 99.69 | 100.56 | 99.60 | 100.52 | 654,275 | +0.60(+0.60%) |
Apr 15, 2016 | 100.05 | 100.11 | 99.73 | 99.91 | 610,181 | -0.13(-0.13%) |
Apr 14, 2016 | 100.16 | 100.34 | 99.89 | 100.05 | 828,438 | -0.05(-0.05%) |
Apr 13, 2016 | 99.68 | 100.13 | 99.55 | 100.09 | 645,529 | +0.98(+0.99%) |
Apr 12, 2016 | 98.45 | 99.29 | 98.00 | 99.11 | 473,792 | +0.81(+0.82%) |
Apr 11, 2016 | 99.08 | 99.40 | 98.23 | 98.30 | 697,769 | -0.43(-0.43%) |
Apr 08, 2016 | 99.26 | 99.39 | 98.41 | 98.73 | 501,026 | +0.13(+0.13%) |
Apr 07, 2016 | 99.29 | 99.42 | 98.20 | 98.60 | 553,215 | -1.17(-1.17%) |
Apr 06, 2016 | 98.53 | 99.81 | 98.53 | 99.77 | 761,536 | +1.26(+1.28%) |
Apr 05, 2016 | 98.58 | 98.90 | 98.35 | 98.50 | 937,274 | -0.91(-0.92%) |
Apr 04, 2016 | 99.70 | 99.87 | 99.30 | 99.41 | 581,200 | -0.25(-0.25%) |
Apr 01, 2016 | 98.30 | 99.77 | 98.12 | 99.66 | 875,714 | +0.82(+0.83%) |
Mar 31, 2016 | 98.91 | 99.22 | 98.73 | 98.85 | 458,774 | -0.11(-0.11%) |
Mar 30, 2016 | 99.03 | 99.40 | 98.74 | 98.96 | 696,072 | +0.38(+0.39%) |
Mar 29, 2016 | 97.09 | 98.58 | 97.03 | 98.58 | 623,312 | +1.26(+1.30%) |
Mar 28, 2016 | 97.52 | 97.60 | 97.09 | 97.31 | 588,531 | +0.07(+0.08%) |
Mar 24, 2016 | 96.79 | 97.24 | 97.24 | 97.24 | 548,581 | +0.03(+0.03%) |
Mar 23, 2016 | 97.63 | 97.72 | 97.11 | 97.21 | 1,259,825 | -0.64(-0.65%) |
Mar 22, 2016 | 97.38 | 98.14 | 97.16 | 97.85 | 948,389 | +0.08(+0.09%) |
Mar 21, 2016 | 97.47 | 97.91 | 97.39 | 97.77 | 1,345,536 | +0.17(+0.17%) |
Mar 18, 2016 | 97.55 | 97.76 | 97.20 | 97.60 | 755,759 | +0.40(+0.41%) |
Mar 17, 2016 | 96.61 | 97.48 | 96.42 | 97.20 | 1,239,681 | +0.47(+0.49%) |
Mar 16, 2016 | 95.82 | 96.95 | 95.71 | 96.73 | 694,351 | +0.67(+0.69%) |
Mar 15, 2016 | 95.83 | 96.09 | 95.61 | 96.07 | 652,741 | -0.14(-0.14%) |
Mar 14, 2016 | 95.87 | 96.45 | 95.86 | 96.20 | 560,428 | +0.06(+0.07%) |
Mar 11, 2016 | 95.29 | 96.18 | 95.24 | 96.14 | 696,254 | +1.69(+1.79%) |
Mar 10, 2016 | 94.74 | 95.31 | 93.42 | 94.45 | 766,940 | +0.05(+0.05%) |
Mar 09, 2016 | 94.46 | 94.46 | 93.84 | 94.40 | 698,552 | +0.36(+0.38%) |
Mar 08, 2016 | 94.48 | 94.84 | 93.87 | 94.04 | 567,051 | -0.99(-1.04%) |
Mar 07, 2016 | 94.78 | 95.38 | 94.45 | 95.03 | 861,176 | -0.19(-0.20%) |
Mar 04, 2016 | 95.21 | 95.76 | 94.69 | 95.22 | 684,553 | +0.21(+0.22%) |
Mar 03, 2016 | 94.66 | 95.03 | 94.28 | 95.01 | 978,423 | +0.31(+0.32%) |
Mar 02, 2016 | 94.53 | 94.79 | 94.12 | 94.71 | 676,112 | -0.06(-0.06%) |
Mar 01, 2016 | 93.03 | 94.76 | 92.71 | 94.76 | 793,287 | +2.56(+2.77%) |
Feb 29, 2016 | 92.97 | 93.53 | 92.19 | 92.21 | 793,643 | -0.77(-0.83%) |
Feb 26, 2016 | 93.56 | 93.59 | 92.84 | 92.97 | 592,040 | -0.03(-0.03%) |
Feb 25, 2016 | 92.27 | 93.02 | 91.68 | 93.00 | 646,587 | +1.03(+1.12%) |
Feb 24, 2016 | 90.47 | 92.11 | 89.94 | 91.97 | 841,298 | +0.57(+0.63%) |
Feb 23, 2016 | 92.20 | 92.46 | 91.37 | 91.40 | 796,597 | -1.06(-1.14%) |
Feb 22, 2016 | 91.91 | 92.56 | 91.91 | 92.46 | 666,211 | +1.33(+1.46%) |
Feb 19, 2016 | 90.46 | 91.17 | 90.11 | 91.12 | 848,943 | +0.26(+0.29%) |
Feb 18, 2016 | 91.78 | 91.79 | 90.72 | 90.86 | 867,765 | -0.76(-0.83%) |
Feb 17, 2016 | 90.47 | 91.78 | 90.46 | 91.62 | 1,612,916 | +1.79(+1.99%) |
Feb 16, 2016 | 89.24 | 89.88 | 88.76 | 89.84 | 1,633,805 | +1.71(+1.94%) |
Feb 12, 2016 | 87.59 | 88.12 | 88.12 | 88.12 | 1,264,367 | +1.52(+1.75%) |
Feb 11, 2016 | 86.01 | 87.15 | 85.60 | 86.60 | 1,897,524 | -0.77(-0.88%) |
Feb 10, 2016 | 87.66 | 88.91 | 87.28 | 87.37 | 1,923,375 | +0.32(+0.37%) |
Feb 09, 2016 | 86.10 | 87.94 | 85.89 | 87.05 | 1,920,276 | +0.04(+0.04%) |
Feb 08, 2016 | 87.60 | 87.80 | 85.66 | 87.01 | 2,775,801 | -1.72(-1.94%) |
Feb 05, 2016 | 91.03 | 91.03 | 88.42 | 88.73 | 1,361,278 | -2.73(-2.99%) |
Feb 04, 2016 | 91.20 | 92.05 | 90.67 | 91.47 | 1,058,127 | +0.07(+0.08%) |
Feb 03, 2016 | 91.85 | 91.85 | 89.69 | 91.39 | 1,752,067 | +0.22(+0.24%) |
Feb 02, 2016 | 92.28 | 92.28 | 90.90 | 91.17 | 1,058,800 | -1.63(-1.76%) |
Feb 01, 2016 | 92.05 | 93.23 | 91.84 | 92.80 | 1,197,068 | +0.22(+0.24%) |
Jan 29, 2016 | 90.72 | 92.59 | 90.65 | 92.58 | 1,315,519 | +1.98(+2.19%) |
Jan 28, 2016 | 91.09 | 91.22 | 89.60 | 90.59 | 960,141 | +0.48(+0.53%) |
Jan 27, 2016 | 91.43 | 91.93 | 89.63 | 90.11 | 1,228,113 | -1.63(-1.78%) |
Jan 26, 2016 | 91.08 | 91.91 | 90.59 | 91.74 | 745,371 | +0.94(+1.03%) |
Jan 25, 2016 | 91.88 | 92.05 | 90.66 | 90.81 | 876,546 | -1.22(-1.33%) |
Jan 22, 2016 | 91.35 | 92.12 | 91.21 | 92.03 | 2,561,552 | +2.16(+2.40%) |
Jan 21, 2016 | 89.65 | 90.91 | 88.79 | 89.87 | 2,099,064 | +0.44(+0.49%) |
Jan 20, 2016 | 88.86 | 90.29 | 86.67 | 89.44 | 1,902,520 | -0.68(-0.75%) |
Jan 19, 2016 | 91.14 | 91.28 | 89.21 | 90.11 | 2,058,247 | +0.01(+0.01%) |
Jan 15, 2016 | 89.67 | 90.10 | 90.10 | 90.10 | 1,322,050 | -1.88(-2.04%) |
Jan 14, 2016 | 90.92 | 92.71 | 89.60 | 91.98 | 2,379,523 | +1.40(+1.54%) |
Jan 13, 2016 | 93.65 | 93.86 | 90.47 | 90.59 | 1,059,505 | -2.79(-2.98%) |
Jan 12, 2016 | 93.39 | 93.87 | 92.18 | 93.37 | 835,960 | +0.85(+0.92%) |
Jan 11, 2016 | 92.92 | 93.18 | 91.33 | 92.52 | 1,426,444 | +0.09(+0.10%) |
Jan 08, 2016 | 94.05 | 94.25 | 92.27 | 92.43 | 1,216,821 | -0.87(-0.93%) |
Jan 07, 2016 | 94.05 | 95.05 | 93.20 | 93.30 | 1,318,482 | -2.46(-2.57%) |
Jan 06, 2016 | 95.42 | 96.35 | 95.12 | 95.76 | 884,495 | -1.06(-1.10%) |
Jan 05, 2016 | 97.04 | 97.22 | 96.36 | 96.83 | 1,144,790 | +0.02(+0.02%) |
Jan 04, 2016 | 96.83 | 96.83 | 95.72 | 96.81 | 1,185,296 | -1.68(-1.71%) |
Dec 31, 2015 | 99.11 | 98.49 | 98.49 | 98.49 | 663,563 | -0.97(-0.98%) |
Dec 30, 2015 | 100.08 | 100.09 | 99.43 | 99.46 | 740,514 | -0.69(-0.69%) |
Dec 29, 2015 | 99.75 | 100.35 | 99.48 | 100.16 | 664,651 | +1.12(+1.13%) |
Dec 28, 2015 | 98.98 | 99.04 | 98.35 | 99.04 | 629,664 | -0.05(-0.05%) |
Dec 24, 2015 | 99.09 | 99.08 | 99.08 | 99.08 | 544,850 | -0.12(-0.12%) |
Dec 23, 2015 | 98.89 | 99.23 | 98.61 | 99.20 | 998,287 | +0.98(+1.00%) |
Dec 22, 2015 | 97.96 | 98.37 | 97.49 | 98.22 | 1,233,836 | +0.75(+0.77%) |
Dec 21, 2015 | 97.45 | 97.57 | 96.74 | 97.47 | 1,002,508 | +0.74(+0.77%) |
Dec 18, 2015 | 98.11 | 98.16 | 96.73 | 96.73 | 910,570 | -1.75(-1.78%) |
Dec 17, 2015 | 100.28 | 100.28 | 98.45 | 98.48 | 1,102,360 | -1.52(-1.52%) |
Dec 16, 2015 | 99.18 | 100.18 | 98.59 | 100.01 | 1,008,696 | +1.44(+1.46%) |
Dec 15, 2015 | 98.78 | 99.18 | 98.42 | 98.57 | 867,992 | +0.67(+0.69%) |
Dec 14, 2015 | 97.45 | 97.89 | 96.33 | 97.89 | 1,004,826 | +0.53(+0.54%) |
Dec 11, 2015 | 98.28 | 98.59 | 97.23 | 97.37 | 836,595 | -2.13(-2.14%) |
Dec 10, 2015 | 99.37 | 100.17 | 99.11 | 99.50 | 659,146 | +0.28(+0.28%) |
Dec 09, 2015 | 100.05 | 100.85 | 98.72 | 99.22 | 882,852 | -1.18(-1.18%) |
Dec 08, 2015 | 99.69 | 100.68 | 99.54 | 100.40 | 690,178 | -0.20(-0.20%) |
Dec 07, 2015 | 101.14 | 101.19 | 100.08 | 100.61 | 3,623,824 | -0.66(-0.66%) |
Dec 04, 2015 | 99.60 | 101.44 | 99.59 | 101.27 | 825,219 | +1.93(+1.94%) |
Dec 03, 2015 | 101.15 | 101.23 | 98.87 | 99.34 | 1,002,818 | -1.61(-1.59%) |
Dec 02, 2015 | 101.87 | 102.05 | 100.80 | 100.95 | 1,047,307 | -0.94(-0.92%) |
Dec 01, 2015 | 101.38 | 101.92 | 101.22 | 101.89 | 745,049 | +0.95(+0.94%) |
Nov 30, 2015 | 101.73 | 101.79 | 100.91 | 100.94 | 540,175 | -0.70(-0.69%) |
Nov 27, 2015 | 101.68 | 101.74 | 101.25 | 101.64 | 243,806 | +0.05(+0.05%) |
Nov 25, 2015 | 101.43 | 101.59 | 101.59 | 101.59 | 596,378 | +0.19(+0.19%) |
Nov 24, 2015 | 100.86 | 101.60 | 100.43 | 101.40 | 523,360 | +0.06(+0.06%) |
Nov 23, 2015 | 101.47 | 101.86 | 101.02 | 101.34 | 810,960 | -0.11(-0.11%) |
Nov 20, 2015 | 101.25 | 101.60 | 101.17 | 101.45 | 523,953 | +0.72(+0.71%) |
Nov 19, 2015 | 100.86 | 101.05 | 100.66 | 100.74 | 735,761 | -0.06(-0.06%) |
Nov 18, 2015 | 99.58 | 100.89 | 99.44 | 100.80 | 633,618 | +1.69(+1.70%) |
Nov 17, 2015 | 99.28 | 99.79 | 98.84 | 99.11 | 1,017,190 | +0.07(+0.07%) |
Nov 16, 2015 | 97.45 | 99.04 | 97.39 | 99.04 | 680,484 | +1.32(+1.35%) |
Nov 13, 2015 | 98.98 | 99.01 | 97.66 | 97.72 | 649,633 | -1.47(-1.48%) |
Nov 12, 2015 | 99.85 | 100.32 | 99.19 | 99.19 | 626,080 | -1.25(-1.25%) |
Nov 11, 2015 | 101.14 | 101.14 | 100.40 | 100.44 | 441,018 | -0.37(-0.37%) |
Nov 10, 2015 | 100.47 | 100.87 | 100.22 | 100.81 | 558,250 | +0.06(+0.06%) |
Nov 09, 2015 | 101.47 | 101.47 | 100.13 | 100.75 | 620,343 | -0.97(-0.95%) |
Nov 06, 2015 | 101.58 | 101.99 | 101.07 | 101.71 | 517,528 | -0.10(-0.10%) |
Nov 05, 2015 | 102.28 | 102.37 | 101.31 | 101.81 | 710,513 | -0.23(-0.23%) |
Nov 04, 2015 | 102.51 | 102.54 | 101.68 | 102.05 | 800,225 | -0.15(-0.14%) |
Nov 03, 2015 | 101.93 | 102.56 | 101.61 | 102.19 | 513,708 | +0.20(+0.20%) |
Nov 02, 2015 | 100.89 | 102.04 | 100.89 | 101.99 | 850,420 | +1.20(+1.19%) |
Oct 30, 2015 | 101.23 | 101.42 | 100.75 | 100.79 | 742,112 | -0.30(-0.29%) |
Oct 29, 2015 | 100.56 | 101.19 | 100.50 | 101.09 | 642,361 | +0.32(+0.32%) |
Oct 28, 2015 | 100.01 | 100.82 | 99.45 | 100.76 | 561,640 | +1.04(+1.04%) |
Oct 27, 2015 | 99.62 | 99.87 | 99.29 | 99.72 | 454,286 | -0.16(-0.16%) |
Oct 26, 2015 | 99.79 | 100.05 | 99.50 | 99.88 | 696,840 | -0.02(-0.02%) |
Oct 23, 2015 | 99.85 | 100.13 | 99.30 | 99.90 | 551,085 | +1.15(+1.17%) |
Oct 22, 2015 | 97.89 | 98.89 | 97.68 | 98.74 | 608,142 | +1.51(+1.56%) |
Oct 21, 2015 | 98.19 | 98.34 | 97.14 | 97.23 | 430,354 | -0.68(-0.70%) |
Oct 20, 2015 | 97.94 | 98.41 | 97.59 | 97.91 | 684,121 | -0.26(-0.26%) |
Oct 19, 2015 | 97.59 | 98.24 | 97.44 | 98.17 | 520,944 | +0.29(+0.29%) |
Oct 16, 2015 | 97.80 | 97.92 | 97.29 | 97.89 | 1,024,190 | +0.34(+0.35%) |
Oct 15, 2015 | 96.35 | 97.56 | 96.23 | 97.54 | 767,133 | +1.52(+1.58%) |
Oct 14, 2015 | 96.45 | 96.83 | 95.83 | 96.02 | 426,844 | -0.40(-0.41%) |
Oct 13, 2015 | 96.73 | 97.50 | 96.32 | 96.42 | 495,317 | -0.77(-0.79%) |
Oct 12, 2015 | 97.06 | 97.30 | 96.86 | 97.18 | 411,017 | +0.20(+0.21%) |
Oct 09, 2015 | 96.81 | 97.17 | 96.53 | 96.98 | 494,117 | +0.33(+0.34%) |
Oct 08, 2015 | 95.68 | 96.81 | 95.29 | 96.65 | 528,092 | +0.78(+0.82%) |
Oct 07, 2015 | 95.64 | 95.99 | 94.88 | 95.87 | 681,194 | +0.72(+0.76%) |
Oct 06, 2015 | 95.64 | 95.85 | 94.58 | 95.15 | 788,459 | -0.63(-0.65%) |
Oct 05, 2015 | 94.96 | 95.87 | 94.89 | 95.77 | 1,175,139 | +1.44(+1.53%) |
Oct 02, 2015 | 91.76 | 94.34 | 91.38 | 94.34 | 872,789 | +1.46(+1.57%) |
Oct 01, 2015 | 92.64 | 92.88 | 91.63 | 92.88 | 995,484 | +0.39(+0.42%) |
Sep 30, 2015 | 91.67 | 92.53 | 91.23 | 92.49 | 1,136,049 | +1.98(+2.19%) |
Sep 29, 2015 | 91.03 | 91.73 | 89.91 | 90.51 | 1,468,071 | -0.24(-0.26%) |
Sep 28, 2015 | 92.98 | 93.22 | 90.54 | 90.75 | 1,519,328 | -2.83(-3.03%) |
Sep 25, 2015 | 94.91 | 94.91 | 93.03 | 93.58 | 884,922 | -0.42(-0.44%) |
Sep 24, 2015 | 93.66 | 94.17 | 92.78 | 93.99 | 851,887 | -0.39(-0.41%) |
Sep 23, 2015 | 94.65 | 94.88 | 94.07 | 94.38 | 597,962 | -0.14(-0.15%) |
Sep 22, 2015 | 94.65 | 94.83 | 93.81 | 94.52 | 629,447 | -1.30(-1.36%) |
Sep 21, 2015 | 96.02 | 96.62 | 95.20 | 95.82 | 862,319 | +0.29(+0.31%) |
Sep 18, 2015 | 95.61 | 96.57 | 95.32 | 95.53 | 773,944 | -1.31(-1.36%) |
Sep 17, 2015 | 96.77 | 98.29 | 96.60 | 96.84 | 656,150 | -0.02(-0.02%) |
Sep 16, 2015 | 96.24 | 96.98 | 95.94 | 96.86 | 518,855 | +0.75(+0.78%) |
Sep 15, 2015 | 95.30 | 96.36 | 94.93 | 96.11 | 550,122 | +1.08(+1.14%) |
Sep 14, 2015 | 95.53 | 95.55 | 94.70 | 95.02 | 632,443 | -0.32(-0.34%) |
Sep 11, 2015 | 94.46 | 95.36 | 94.17 | 95.34 | 521,411 | +0.56(+0.59%) |
Sep 10, 2015 | 93.97 | 95.42 | 93.97 | 94.78 | 807,593 | +0.62(+0.66%) |
Sep 09, 2015 | 96.37 | 96.37 | 93.98 | 94.16 | 788,890 | -1.27(-1.33%) |
Sep 08, 2015 | 94.81 | 95.51 | 94.28 | 95.43 | 1,132,672 | +2.30(+2.47%) |
Sep 04, 2015 | 93.38 | 93.13 | 93.13 | 93.13 | 864,708 | -1.19(-1.26%) |
Sep 03, 2015 | 94.78 | 95.49 | 94.03 | 94.31 | 1,079,070 | -0.13(-0.14%) |
Sep 02, 2015 | 93.44 | 94.44 | 92.80 | 94.44 | 872,856 | +1.92(+2.08%) |
Sep 01, 2015 | 92.88 | 94.11 | 92.03 | 92.52 | 1,033,821 | -2.69(-2.83%) |
Aug 31, 2015 | 95.63 | 96.20 | 95.01 | 95.22 | 1,080,361 | -1.04(-1.08%) |
Aug 28, 2015 | 95.82 | 96.55 | 95.63 | 96.25 | 1,075,851 | +0.09(+0.10%) |
Aug 27, 2015 | 94.88 | 96.26 | 94.25 | 96.16 | 1,579,512 | +2.22(+2.37%) |
Aug 26, 2015 | 91.91 | 94.02 | 90.75 | 93.94 | 2,226,986 | +3.62(+4.01%) |
Aug 25, 2015 | 91.92 | 94.87 | 90.16 | 90.32 | 2,628,816 | -0.70(-0.77%) |
Aug 24, 2015 | 89.64 | 94.21 | 86.04 | 91.01 | 3,239,912 | -3.76(-3.97%) |
Aug 21, 2015 | 97.03 | 97.53 | 94.77 | 94.77 | 1,577,246 | -3.28(-3.35%) |
Aug 20, 2015 | 99.70 | 99.94 | 98.04 | 98.06 | 691,006 | -2.47(-2.46%) |
Aug 19, 2015 | 100.80 | 101.31 | 100.01 | 100.53 | 622,877 | -0.65(-0.64%) |
Aug 18, 2015 | 101.38 | 101.57 | 101.02 | 101.18 | 443,807 | -0.29(-0.29%) |
Aug 17, 2015 | 100.41 | 101.47 | 100.23 | 101.47 | 466,468 | +0.76(+0.76%) |
Aug 14, 2015 | 100.35 | 100.77 | 100.16 | 100.71 | 478,104 | +0.35(+0.35%) |
Aug 13, 2015 | 100.48 | 100.94 | 100.07 | 100.36 | 518,044 | -0.06(-0.06%) |
Aug 12, 2015 | 99.59 | 100.61 | 98.63 | 100.42 | 722,218 | +0.10(+0.10%) |
Aug 11, 2015 | 100.63 | 100.88 | 99.88 | 100.32 | 650,765 | -0.88(-0.87%) |
Aug 10, 2015 | 100.85 | 101.35 | 100.73 | 101.20 | 689,755 | +1.12(+1.12%) |
Aug 07, 2015 | 100.11 | 100.18 | 99.41 | 100.08 | 678,752 | -0.12(-0.12%) |
Aug 06, 2015 | 101.58 | 101.58 | 99.70 | 100.20 | 1,074,428 | -1.22(-1.20%) |
Aug 05, 2015 | 101.46 | 102.03 | 101.22 | 101.42 | 709,254 | +0.34(+0.34%) |
Aug 04, 2015 | 101.28 | 101.53 | 100.85 | 101.08 | 788,777 | -0.18(-0.18%) |