Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 104.25 | 104.72 | 101.77 | 103.43 | 2,296,931 | -3.18(-2.98%) |
Jul 28, 2016 | 106.22 | 106.87 | 105.85 | 106.61 | 805,538 | -0.12(-0.11%) |
Jul 27, 2016 | 107.11 | 107.44 | 106.13 | 106.73 | 927,394 | -0.52(-0.49%) |
Jul 26, 2016 | 106.79 | 107.30 | 106.58 | 107.25 | 847,262 | +0.68(+0.63%) |
Jul 25, 2016 | 106.75 | 106.83 | 106.42 | 106.57 | 618,126 | -0.23(-0.22%) |
Jul 22, 2016 | 106.01 | 106.83 | 105.80 | 106.80 | 521,674 | +1.24(+1.17%) |
Jul 21, 2016 | 106.11 | 106.43 | 105.29 | 105.57 | 715,465 | -0.68(-0.64%) |
Jul 20, 2016 | 106.26 | 106.43 | 105.92 | 106.24 | 474,433 | +0.24(+0.23%) |
Jul 19, 2016 | 106.28 | 106.57 | 105.38 | 106.00 | 1,055,604 | -0.76(-0.71%) |
Jul 18, 2016 | 107.19 | 107.36 | 106.66 | 106.77 | 838,285 | -0.31(-0.29%) |
Jul 15, 2016 | 107.03 | 107.33 | 106.44 | 107.08 | 977,593 | +0.28(+0.26%) |
Jul 14, 2016 | 107.65 | 107.81 | 106.74 | 106.79 | 908,597 | +0.28(+0.26%) |
Jul 13, 2016 | 107.04 | 107.24 | 106.41 | 106.51 | 470,880 | -0.29(-0.27%) |
Jul 12, 2016 | 107.34 | 107.67 | 106.68 | 106.80 | 781,648 | +0.38(+0.35%) |
Jul 11, 2016 | 106.24 | 106.66 | 105.85 | 106.43 | 945,479 | +0.58(+0.55%) |
Jul 08, 2016 | 105.82 | 105.25 | 105.25 | 105.85 | 861,363 | +0.60(+0.57%) |
Jul 07, 2016 | 104.43 | 105.64 | 104.28 | 105.25 | 1,063,918 | +0.83(+0.80%) |
Jul 06, 2016 | 103.98 | 104.70 | 103.68 | 104.42 | 935,928 | -0.19(-0.18%) |
Jul 05, 2016 | 105.42 | 105.80 | 104.07 | 104.61 | 1,099,727 | -1.43(-1.35%) |
Jul 01, 2016 | 105.58 | 106.04 | 106.04 | 106.04 | 1,482,565 | +0.52(+0.49%) |
Jun 30, 2016 | 103.32 | 105.53 | 102.96 | 105.52 | 2,062,741 | +2.71(+2.63%) |
Jun 29, 2016 | 101.16 | 102.88 | 101.16 | 102.81 | 1,381,916 | +2.42(+2.41%) |
Jun 28, 2016 | 98.39 | 100.42 | 98.14 | 100.39 | 1,558,026 | +3.01(+3.10%) |
Jun 27, 2016 | 99.09 | 99.39 | 97.13 | 97.38 | 1,652,292 | -3.10(-3.09%) |
Jun 24, 2016 | 100.84 | 101.64 | 99.90 | 100.48 | 4,877,192 | -4.72(-4.49%) |
Jun 23, 2016 | 104.98 | 105.32 | 104.50 | 105.20 | 1,080,646 | +1.13(+1.09%) |
Jun 22, 2016 | 104.29 | 104.63 | 103.92 | 104.07 | 792,931 | -0.07(-0.07%) |
Jun 21, 2016 | 104.31 | 104.65 | 103.94 | 104.14 | 843,846 | +0.41(+0.39%) |
Jun 20, 2016 | 104.31 | 104.86 | 103.66 | 103.73 | 1,068,571 | +0.50(+0.49%) |
Jun 17, 2016 | 103.38 | 103.43 | 102.26 | 103.23 | 1,698,843 | -0.12(-0.12%) |
Jun 16, 2016 | 102.13 | 103.40 | 101.52 | 103.36 | 1,153,847 | +0.40(+0.38%) |
Jun 15, 2016 | 103.77 | 103.94 | 102.77 | 102.96 | 1,409,078 | -0.87(-0.84%) |
Jun 14, 2016 | 104.09 | 104.68 | 103.50 | 103.83 | 2,250,113 | -0.53(-0.51%) |
Jun 13, 2016 | 105.16 | 105.76 | 104.36 | 104.36 | 1,151,145 | -1.30(-1.23%) |
Jun 10, 2016 | 105.10 | 106.10 | 105.10 | 105.66 | 1,217,697 | -0.47(-0.45%) |
Jun 09, 2016 | 105.87 | 106.27 | 105.56 | 106.13 | 589,403 | +0.09(+0.08%) |
Jun 08, 2016 | 105.57 | 106.28 | 105.24 | 106.04 | 1,230,919 | +0.24(+0.23%) |
Jun 07, 2016 | 105.74 | 106.30 | 105.05 | 105.80 | 992,825 | +0.12(+0.11%) |
Jun 06, 2016 | 105.10 | 105.73 | 104.80 | 105.68 | 1,163,662 | +0.66(+0.62%) |
Jun 03, 2016 | 105.18 | 105.20 | 104.13 | 105.03 | 680,994 | -0.69(-0.65%) |
Jun 02, 2016 | 105.44 | 105.72 | 104.88 | 105.71 | 768,579 | +0.09(+0.08%) |
Jun 01, 2016 | 104.93 | 105.69 | 104.40 | 105.63 | 1,247,849 | +0.07(+0.06%) |
May 31, 2016 | 105.17 | 105.92 | 104.82 | 105.56 | 3,068,599 | +0.62(+0.59%) |
May 27, 2016 | 103.58 | 104.94 | 104.94 | 104.94 | 1,614,342 | +1.59(+1.54%) |
May 26, 2016 | 103.36 | 103.58 | 102.68 | 103.35 | 906,276 | +0.25(+0.24%) |
May 25, 2016 | 103.36 | 103.82 | 102.87 | 103.09 | 1,083,509 | -0.20(-0.20%) |
May 24, 2016 | 101.94 | 103.34 | 101.55 | 103.30 | 1,417,654 | +1.74(+1.71%) |
May 23, 2016 | 101.39 | 101.91 | 100.35 | 101.56 | 753,906 | -0.25(-0.25%) |
May 20, 2016 | 101.62 | 102.19 | 101.08 | 101.81 | 1,056,764 | +0.59(+0.58%) |
May 19, 2016 | 101.39 | 101.64 | 100.41 | 101.22 | 801,453 | -0.59(-0.58%) |
May 18, 2016 | 102.15 | 103.02 | 101.35 | 101.81 | 1,261,342 | -0.32(-0.31%) |
May 17, 2016 | 102.53 | 102.88 | 101.82 | 102.13 | 1,039,768 | -0.44(-0.43%) |
May 16, 2016 | 102.01 | 102.85 | 101.95 | 102.57 | 685,477 | +0.36(+0.35%) |
May 13, 2016 | 102.16 | 102.55 | 101.59 | 102.22 | 1,103,174 | +0.09(+0.09%) |
May 12, 2016 | 102.22 | 102.39 | 101.15 | 102.13 | 1,124,643 | +0.20(+0.20%) |
May 11, 2016 | 102.47 | 102.81 | 101.86 | 101.93 | 860,868 | -0.59(-0.57%) |
May 10, 2016 | 101.86 | 102.70 | 101.44 | 102.52 | 976,509 | +1.36(+1.35%) |
May 09, 2016 | 101.12 | 101.54 | 100.81 | 101.15 | 881,610 | -0.07(-0.07%) |
May 06, 2016 | 101.60 | 101.76 | 100.76 | 101.22 | 1,498,793 | -0.61(-0.60%) |
May 05, 2016 | 102.42 | 103.07 | 101.69 | 101.83 | 1,054,032 | -0.54(-0.53%) |
May 04, 2016 | 101.74 | 102.60 | 101.18 | 102.37 | 1,193,346 | +0.19(+0.19%) |
May 03, 2016 | 102.22 | 102.53 | 101.12 | 102.18 | 1,231,452 | -0.82(-0.80%) |
May 02, 2016 | 101.96 | 103.15 | 101.54 | 103.00 | 923,466 | +1.45(+1.43%) |
Apr 29, 2016 | 99.17 | 101.79 | 99.08 | 101.55 | 1,822,558 | +1.89(+1.90%) |
Apr 28, 2016 | 99.61 | 100.62 | 99.33 | 99.66 | 1,296,166 | -1.11(-1.10%) |
Apr 27, 2016 | 100.95 | 101.17 | 100.44 | 100.77 | 872,767 | -0.41(-0.40%) |
Apr 26, 2016 | 100.37 | 101.21 | 100.20 | 101.17 | 762,288 | +1.24(+1.24%) |
Apr 25, 2016 | 99.54 | 99.99 | 98.79 | 99.94 | 965,019 | +0.21(+0.21%) |
Apr 22, 2016 | 99.85 | 100.47 | 99.44 | 99.72 | 1,046,869 | +0.04(+0.04%) |
Apr 21, 2016 | 100.54 | 101.11 | 99.67 | 99.68 | 1,105,220 | -1.20(-1.19%) |
Apr 20, 2016 | 102.05 | 102.11 | 100.42 | 100.88 | 934,252 | -0.73(-0.72%) |
Apr 19, 2016 | 102.39 | 102.56 | 101.54 | 101.62 | 1,149,133 | -0.45(-0.44%) |
Apr 18, 2016 | 100.36 | 102.07 | 100.25 | 102.07 | 821,080 | +1.31(+1.30%) |
Apr 15, 2016 | 99.95 | 100.84 | 99.81 | 100.76 | 834,975 | +0.39(+0.39%) |
Apr 14, 2016 | 100.22 | 100.85 | 99.95 | 100.37 | 794,034 | +0.15(+0.14%) |
Apr 13, 2016 | 99.58 | 100.25 | 99.05 | 100.22 | 771,050 | +1.20(+1.21%) |
Apr 12, 2016 | 98.39 | 99.06 | 97.80 | 99.03 | 706,867 | +1.00(+1.02%) |
Apr 11, 2016 | 98.50 | 99.08 | 98.01 | 98.02 | 828,454 | +0.15(+0.16%) |
Apr 08, 2016 | 98.53 | 98.79 | 97.61 | 97.87 | 564,945 | +0.27(+0.28%) |
Apr 07, 2016 | 98.22 | 98.62 | 97.26 | 97.60 | 864,275 | -1.03(-1.05%) |
Apr 06, 2016 | 98.12 | 98.66 | 97.55 | 98.63 | 2,063,612 | +0.18(+0.19%) |
Apr 05, 2016 | 100.08 | 100.53 | 98.39 | 98.45 | 2,494,867 | -2.84(-2.80%) |
Apr 04, 2016 | 101.08 | 101.67 | 100.95 | 101.29 | 1,024,752 | -0.02(-0.02%) |
Apr 01, 2016 | 100.55 | 101.44 | 100.11 | 101.31 | 2,246,396 | +0.41(+0.40%) |
Mar 31, 2016 | 100.43 | 101.20 | 100.10 | 100.90 | 1,492,523 | +0.47(+0.47%) |
Mar 30, 2016 | 99.69 | 100.58 | 99.43 | 100.43 | 1,492,533 | +0.99(+0.99%) |
Mar 29, 2016 | 98.58 | 99.56 | 98.28 | 99.44 | 1,420,078 | +0.77(+0.78%) |
Mar 28, 2016 | 98.06 | 99.01 | 97.81 | 98.67 | 912,200 | +0.98(+1.00%) |
Mar 24, 2016 | 96.63 | 97.69 | 97.69 | 97.69 | 2,254,592 | +0.60(+0.62%) |
Mar 23, 2016 | 98.01 | 97.93 | 96.65 | 97.10 | 2,549,818 | -0.92(-0.94%) |
Mar 22, 2016 | 97.87 | 98.76 | 97.54 | 98.01 | 2,623,358 | -0.13(-0.13%) |
Mar 21, 2016 | 97.65 | 98.40 | 97.50 | 98.14 | 2,167,122 | +0.12(+0.12%) |
Mar 18, 2016 | 98.70 | 99.00 | 97.55 | 98.02 | 3,666,430 | -0.51(-0.52%) |
Mar 17, 2016 | 96.54 | 99.10 | 96.20 | 98.53 | 2,021,693 | +2.13(+2.21%) |
Mar 16, 2016 | 95.74 | 97.13 | 95.71 | 96.40 | 1,354,137 | -0.10(-0.10%) |
Mar 15, 2016 | 95.55 | 96.54 | 95.55 | 96.50 | 1,026,287 | +0.12(+0.12%) |
Mar 14, 2016 | 96.54 | 97.22 | 96.38 | 96.38 | 1,470,623 | -0.69(-0.71%) |
Mar 11, 2016 | 96.25 | 97.17 | 95.56 | 97.07 | 1,143,120 | +1.85(+1.95%) |
Mar 10, 2016 | 95.82 | 96.16 | 94.30 | 95.21 | 964,263 | -0.15(-0.16%) |
Mar 09, 2016 | 95.39 | 95.59 | 94.96 | 95.37 | 1,000,056 | +0.27(+0.28%) |
Mar 08, 2016 | 95.12 | 96.21 | 94.86 | 95.10 | 1,158,615 | -0.68(-0.71%) |
Mar 07, 2016 | 94.99 | 95.92 | 94.71 | 95.77 | 1,066,172 | +0.20(+0.21%) |
Mar 04, 2016 | 94.67 | 96.08 | 94.62 | 95.57 | 1,483,470 | +0.69(+0.72%) |
Mar 03, 2016 | 93.83 | 95.01 | 93.77 | 94.88 | 1,088,707 | +0.80(+0.85%) |
Mar 02, 2016 | 92.72 | 94.10 | 92.35 | 94.08 | 1,379,350 | +1.39(+1.50%) |
Mar 01, 2016 | 92.73 | 93.52 | 92.44 | 92.69 | 1,812,719 | +0.64(+0.69%) |
Feb 29, 2016 | 92.20 | 93.17 | 92.02 | 92.05 | 1,882,984 | -0.45(-0.49%) |
Feb 26, 2016 | 92.43 | 93.22 | 92.20 | 92.51 | 1,513,557 | +0.43(+0.47%) |
Feb 25, 2016 | 91.69 | 92.21 | 91.31 | 92.07 | 1,212,691 | +0.63(+0.69%) |
Feb 24, 2016 | 89.92 | 91.88 | 89.92 | 91.44 | 1,701,568 | +0.57(+0.63%) |
Feb 23, 2016 | 90.04 | 91.79 | 89.72 | 90.87 | 2,450,620 | +0.29(+0.32%) |
Feb 22, 2016 | 91.15 | 91.47 | 90.26 | 90.58 | 1,329,201 | +0.18(+0.20%) |
Feb 19, 2016 | 91.08 | 91.21 | 89.82 | 90.40 | 1,287,461 | -0.96(-1.05%) |
Feb 18, 2016 | 91.53 | 91.79 | 90.80 | 91.36 | 1,815,704 | -0.42(-0.45%) |
Feb 17, 2016 | 91.86 | 92.33 | 91.49 | 91.77 | 2,216,368 | +0.82(+0.90%) |
Feb 16, 2016 | 91.43 | 91.76 | 90.71 | 90.95 | 1,873,476 | +0.34(+0.37%) |
Feb 12, 2016 | 90.57 | 90.61 | 90.61 | 90.61 | 1,734,421 | +1.07(+1.20%) |
Feb 11, 2016 | 88.21 | 90.06 | 87.77 | 89.54 | 1,812,831 | -0.14(-0.15%) |
Feb 10, 2016 | 89.88 | 91.57 | 89.50 | 89.68 | 1,548,915 | -0.05(-0.05%) |
Feb 09, 2016 | 89.33 | 90.32 | 88.98 | 89.72 | 2,265,954 | -0.10(-0.11%) |
Feb 08, 2016 | 89.14 | 90.52 | 88.84 | 89.82 | 2,051,729 | +0.11(+0.12%) |
Feb 05, 2016 | 86.17 | 89.73 | 85.99 | 89.72 | 2,340,027 | +3.79(+4.41%) |
Feb 04, 2016 | 84.48 | 86.02 | 84.48 | 85.93 | 1,300,071 | +1.17(+1.38%) |
Feb 03, 2016 | 84.10 | 85.12 | 83.38 | 84.76 | 1,464,209 | +1.49(+1.79%) |
Feb 02, 2016 | 83.55 | 84.05 | 82.99 | 83.27 | 931,802 | -1.33(-1.58%) |
Feb 01, 2016 | 84.56 | 84.98 | 84.03 | 84.60 | 868,578 | -0.24(-0.28%) |
Jan 29, 2016 | 83.78 | 84.99 | 83.37 | 84.85 | 1,948,543 | +1.68(+2.02%) |
Jan 28, 2016 | 83.17 | 85.00 | 82.53 | 83.17 | 981,053 | +0.17(+0.21%) |
Jan 27, 2016 | 83.10 | 83.46 | 82.35 | 82.99 | 1,461,996 | -0.12(-0.14%) |
Jan 26, 2016 | 83.26 | 83.80 | 82.74 | 83.11 | 1,152,564 | +0.28(+0.34%) |
Jan 25, 2016 | 83.26 | 83.69 | 82.34 | 82.83 | 1,505,093 | -0.65(-0.78%) |
Jan 22, 2016 | 83.00 | 83.74 | 82.81 | 83.47 | 982,641 | +1.73(+2.12%) |
Jan 21, 2016 | 82.33 | 83.04 | 81.38 | 81.75 | 926,193 | -0.31(-0.38%) |
Jan 20, 2016 | 81.71 | 82.92 | 80.98 | 82.05 | 1,632,336 | -1.00(-1.21%) |
Jan 19, 2016 | 83.81 | 84.12 | 82.66 | 83.06 | 1,127,686 | -0.11(-0.13%) |
Jan 15, 2016 | 84.67 | 83.17 | 83.17 | 83.17 | 1,735,456 | -1.26(-1.49%) |
Jan 14, 2016 | 83.18 | 85.10 | 82.88 | 84.42 | 1,175,447 | +1.43(+1.72%) |
Jan 13, 2016 | 84.73 | 84.90 | 82.61 | 82.99 | 1,238,492 | -1.20(-1.42%) |
Jan 12, 2016 | 84.24 | 84.32 | 82.81 | 84.19 | 1,131,769 | +0.71(+0.86%) |
Jan 11, 2016 | 84.56 | 84.72 | 82.65 | 83.47 | 1,251,098 | -0.59(-0.70%) |
Jan 08, 2016 | 85.79 | 86.06 | 83.88 | 84.06 | 1,221,119 | -1.50(-1.75%) |
Jan 07, 2016 | 85.33 | 85.95 | 85.16 | 85.56 | 2,017,819 | -1.27(-1.46%) |
Jan 06, 2016 | 87.33 | 87.51 | 86.25 | 86.83 | 1,493,236 | -1.33(-1.51%) |
Jan 05, 2016 | 87.64 | 88.34 | 87.29 | 88.16 | 1,613,468 | +0.53(+0.61%) |
Jan 04, 2016 | 87.63 | 87.79 | 86.67 | 87.63 | 1,520,893 | -1.45(-1.63%) |
Dec 31, 2015 | 89.95 | 89.08 | 89.08 | 89.08 | 886,723 | -1.28(-1.42%) |
Dec 30, 2015 | 90.63 | 90.96 | 90.10 | 90.36 | 686,262 | -0.29(-0.32%) |
Dec 29, 2015 | 89.55 | 90.75 | 89.48 | 90.65 | 834,963 | +1.78(+2.00%) |
Dec 28, 2015 | 88.62 | 89.05 | 88.13 | 88.87 | 735,212 | -0.05(-0.05%) |
Dec 24, 2015 | 88.69 | 88.92 | 88.92 | 88.92 | 285,809 | +0.28(+0.32%) |
Dec 23, 2015 | 88.30 | 88.66 | 86.97 | 88.64 | 1,308,872 | +0.67(+0.76%) |
Dec 22, 2015 | 87.76 | 88.56 | 86.17 | 87.98 | 1,345,425 | +0.26(+0.30%) |
Dec 21, 2015 | 88.36 | 89.04 | 86.88 | 87.72 | 1,267,728 | -0.18(-0.21%) |
Dec 18, 2015 | 89.50 | 90.08 | 87.72 | 87.90 | 3,425,370 | -2.20(-2.44%) |
Dec 17, 2015 | 93.47 | 94.10 | 90.08 | 90.10 | 2,959,176 | -3.53(-3.77%) |
Dec 16, 2015 | 93.84 | 94.47 | 92.33 | 93.63 | 1,793,752 | +0.22(+0.24%) |
Dec 15, 2015 | 91.60 | 93.66 | 91.41 | 93.41 | 1,791,471 | +2.52(+2.77%) |
Dec 14, 2015 | 90.41 | 91.28 | 89.07 | 90.88 | 1,346,116 | +0.75(+0.84%) |
Dec 11, 2015 | 89.51 | 90.81 | 89.16 | 90.13 | 1,838,290 | -0.51(-0.56%) |
Dec 10, 2015 | 91.03 | 91.18 | 90.33 | 90.64 | 1,086,242 | -0.39(-0.42%) |
Dec 09, 2015 | 91.22 | 92.55 | 90.80 | 91.03 | 1,061,947 | -0.84(-0.91%) |
Dec 08, 2015 | 92.76 | 93.00 | 91.74 | 91.87 | 1,200,019 | -1.58(-1.70%) |
Dec 07, 2015 | 92.92 | 93.61 | 92.66 | 93.45 | 1,159,332 | +0.09(+0.09%) |
Dec 04, 2015 | 90.84 | 93.41 | 90.57 | 93.37 | 965,500 | +2.87(+3.17%) |
Dec 03, 2015 | 91.32 | 91.76 | 89.99 | 90.50 | 1,340,789 | -0.82(-0.90%) |
Dec 02, 2015 | 92.33 | 92.42 | 91.15 | 91.32 | 991,929 | -1.13(-1.22%) |
Dec 01, 2015 | 91.81 | 92.56 | 91.56 | 92.45 | 781,402 | +0.93(+1.01%) |
Nov 30, 2015 | 91.12 | 91.88 | 91.12 | 91.52 | 1,186,001 | +0.09(+0.10%) |
Nov 27, 2015 | 91.46 | 91.71 | 90.97 | 91.43 | 429,002 | +0.14(+0.15%) |
Nov 25, 2015 | 91.44 | 91.30 | 91.30 | 91.30 | 524,311 | -0.23(-0.25%) |
Nov 24, 2015 | 90.89 | 91.94 | 90.56 | 91.53 | 962,895 | +0.03(+0.03%) |
Nov 23, 2015 | 91.64 | 92.03 | 91.25 | 91.50 | 736,885 | -0.14(-0.15%) |
Nov 20, 2015 | 90.73 | 91.86 | 90.27 | 91.64 | 1,256,635 | +1.00(+1.11%) |
Nov 19, 2015 | 91.64 | 92.11 | 90.30 | 90.63 | 3,190,626 | -1.15(-1.25%) |
Nov 18, 2015 | 90.57 | 91.83 | 90.46 | 91.78 | 1,067,975 | +1.29(+1.43%) |
Nov 17, 2015 | 91.06 | 91.12 | 90.36 | 90.49 | 1,304,153 | -0.68(-0.74%) |
Nov 16, 2015 | 89.62 | 91.16 | 89.25 | 91.16 | 908,900 | +1.23(+1.36%) |
Nov 13, 2015 | 89.69 | 90.18 | 89.19 | 89.94 | 1,789,204 | +0.29(+0.32%) |
Nov 12, 2015 | 90.02 | 90.55 | 89.65 | 89.65 | 982,419 | -1.05(-1.16%) |
Nov 11, 2015 | 90.08 | 90.85 | 89.56 | 90.70 | 824,984 | +0.88(+0.98%) |
Nov 10, 2015 | 89.13 | 89.93 | 88.63 | 89.82 | 753,846 | +0.53(+0.60%) |
Nov 09, 2015 | 90.23 | 90.48 | 89.05 | 89.29 | 1,252,263 | -1.10(-1.22%) |
Nov 06, 2015 | 92.50 | 92.50 | 90.24 | 90.39 | 2,116,996 | -1.19(-1.30%) |
Nov 05, 2015 | 91.25 | 92.01 | 91.25 | 91.58 | 1,537,633 | +0.33(+0.36%) |
Nov 04, 2015 | 91.41 | 91.90 | 91.13 | 91.25 | 1,570,505 | -0.15(-0.17%) |
Nov 03, 2015 | 91.09 | 91.91 | 90.58 | 91.41 | 3,291,149 | -0.08(-0.08%) |
Nov 02, 2015 | 90.20 | 91.63 | 89.76 | 91.48 | 1,278,496 | +1.34(+1.49%) |
Oct 30, 2015 | 89.84 | 90.51 | 88.92 | 90.14 | 2,452,426 | -1.47(-1.60%) |
Oct 29, 2015 | 91.02 | 91.70 | 90.36 | 91.61 | 838,013 | +0.04(+0.04%) |
Oct 28, 2015 | 90.03 | 91.60 | 89.51 | 91.57 | 1,033,565 | +1.94(+2.17%) |
Oct 27, 2015 | 88.78 | 89.64 | 88.49 | 89.63 | 1,029,196 | +0.06(+0.06%) |
Oct 26, 2015 | 89.52 | 89.76 | 88.96 | 89.57 | 831,328 | +0.22(+0.25%) |
Oct 23, 2015 | 89.74 | 90.00 | 88.51 | 89.35 | 1,709,548 | +0.08(+0.09%) |
Oct 22, 2015 | 88.70 | 90.17 | 88.68 | 89.27 | 1,052,177 | +1.05(+1.19%) |
Oct 21, 2015 | 88.94 | 89.23 | 88.13 | 88.22 | 1,287,056 | -0.23(-0.26%) |
Oct 20, 2015 | 87.04 | 88.49 | 87.04 | 88.45 | 1,854,892 | +0.90(+1.03%) |
Oct 19, 2015 | 88.46 | 88.60 | 87.31 | 87.55 | 1,064,797 | -0.96(-1.08%) |
Oct 16, 2015 | 88.83 | 89.15 | 87.97 | 88.51 | 983,914 | +0.36(+0.41%) |
Oct 15, 2015 | 87.75 | 88.61 | 87.46 | 88.15 | 1,302,333 | +1.16(+1.33%) |
Oct 14, 2015 | 87.48 | 87.72 | 86.87 | 86.99 | 870,684 | -0.71(-0.80%) |
Oct 13, 2015 | 87.82 | 88.13 | 87.16 | 87.70 | 1,377,029 | -0.48(-0.55%) |
Oct 12, 2015 | 88.06 | 88.44 | 87.92 | 88.18 | 931,608 | -0.01(-0.01%) |
Oct 09, 2015 | 88.54 | 89.19 | 87.83 | 88.19 | 1,080,258 | -0.62(-0.70%) |
Oct 08, 2015 | 87.79 | 88.96 | 87.36 | 88.81 | 821,505 | +0.74(+0.84%) |
Oct 07, 2015 | 87.68 | 88.36 | 87.16 | 88.06 | 1,075,398 | +0.84(+0.96%) |
Oct 06, 2015 | 87.91 | 88.77 | 87.11 | 87.22 | 1,015,678 | -1.19(-1.34%) |
Oct 05, 2015 | 87.22 | 88.53 | 86.87 | 88.41 | 969,602 | +1.68(+1.94%) |
Oct 02, 2015 | 84.06 | 86.75 | 83.45 | 86.73 | 1,639,188 | +1.18(+1.38%) |
Oct 01, 2015 | 85.73 | 86.27 | 84.81 | 85.55 | 1,506,632 | -0.05(-0.06%) |
Sep 30, 2015 | 86.37 | 86.73 | 84.85 | 85.60 | 2,029,106 | +0.20(+0.24%) |
Sep 29, 2015 | 85.33 | 85.78 | 84.60 | 85.40 | 1,284,850 | -0.01(-0.01%) |
Sep 28, 2015 | 86.27 | 86.27 | 85.05 | 85.41 | 1,453,730 | -1.56(-1.79%) |
Sep 25, 2015 | 86.74 | 87.72 | 86.52 | 86.96 | 1,124,775 | +1.03(+1.20%) |
Sep 24, 2015 | 85.32 | 86.10 | 84.77 | 85.93 | 1,427,143 | -0.14(-0.16%) |
Sep 23, 2015 | 86.58 | 86.66 | 85.49 | 86.06 | 969,342 | -0.43(-0.49%) |
Sep 22, 2015 | 86.01 | 86.94 | 85.98 | 86.49 | 1,969,642 | -0.84(-0.96%) |
Sep 21, 2015 | 87.11 | 87.80 | 86.47 | 87.33 | 1,575,473 | +1.05(+1.22%) |
Sep 18, 2015 | 87.42 | 88.44 | 85.98 | 86.28 | 2,640,113 | -2.75(-3.09%) |
Sep 17, 2015 | 89.11 | 90.49 | 88.85 | 89.03 | 1,291,945 | +0.17(+0.20%) |
Sep 16, 2015 | 88.85 | 89.15 | 88.13 | 88.86 | 1,356,574 | -0.11(-0.12%) |
Sep 15, 2015 | 88.09 | 89.24 | 87.34 | 88.96 | 1,833,918 | +1.25(+1.42%) |
Sep 14, 2015 | 88.22 | 88.34 | 87.44 | 87.72 | 1,227,128 | -0.50(-0.57%) |
Sep 11, 2015 | 88.24 | 88.76 | 87.34 | 88.22 | 2,229,789 | -0.35(-0.39%) |
Sep 10, 2015 | 88.10 | 88.80 | 87.99 | 88.57 | 2,056,011 | +0.14(+0.15%) |
Sep 09, 2015 | 90.15 | 90.52 | 88.20 | 88.43 | 998,886 | -1.11(-1.24%) |
Sep 08, 2015 | 88.31 | 89.63 | 88.30 | 89.54 | 1,389,341 | +2.32(+2.66%) |
Sep 04, 2015 | 87.16 | 87.22 | 87.22 | 87.22 | 1,407,308 | -1.12(-1.27%) |
Sep 03, 2015 | 88.33 | 88.89 | 88.01 | 88.34 | 1,460,793 | +0.39(+0.44%) |
Sep 02, 2015 | 88.59 | 88.72 | 87.05 | 87.96 | 1,344,325 | +0.74(+0.85%) |
Sep 01, 2015 | 88.33 | 88.97 | 86.65 | 87.21 | 2,224,222 | -3.05(-3.38%) |
Aug 31, 2015 | 89.79 | 90.61 | 89.02 | 90.27 | 1,484,456 | -0.10(-0.11%) |
Aug 28, 2015 | 90.95 | 91.61 | 89.81 | 90.36 | 1,529,652 | -0.82(-0.90%) |
Aug 27, 2015 | 90.49 | 91.24 | 89.47 | 91.18 | 1,519,859 | +1.71(+1.91%) |
Aug 26, 2015 | 88.48 | 89.65 | 86.84 | 89.47 | 1,756,356 | +3.12(+3.61%) |
Aug 25, 2015 | 90.69 | 90.74 | 86.24 | 86.35 | 2,847,865 | -2.26(-2.55%) |
Aug 24, 2015 | 88.71 | 92.37 | 86.98 | 88.61 | 2,639,485 | -4.64(-4.97%) |
Aug 21, 2015 | 95.26 | 96.02 | 93.22 | 93.25 | 1,560,106 | -2.70(-2.81%) |
Aug 20, 2015 | 96.69 | 97.23 | 95.84 | 95.95 | 1,281,394 | -1.66(-1.70%) |
Aug 19, 2015 | 98.46 | 99.18 | 97.23 | 97.61 | 989,762 | -1.34(-1.36%) |
Aug 18, 2015 | 98.95 | 99.34 | 98.55 | 98.95 | 743,054 | -0.13(-0.13%) |
Aug 17, 2015 | 97.33 | 99.18 | 97.07 | 99.08 | 1,165,554 | +1.22(+1.24%) |
Aug 14, 2015 | 97.41 | 98.72 | 97.17 | 97.86 | 1,198,435 | +0.08(+0.08%) |
Aug 13, 2015 | 97.57 | 98.23 | 96.83 | 97.78 | 1,074,336 | -0.01(-0.01%) |
Aug 12, 2015 | 97.17 | 98.04 | 96.20 | 97.79 | 769,905 | -0.09(-0.09%) |
Aug 11, 2015 | 98.31 | 98.52 | 97.08 | 97.88 | 1,167,755 | -1.40(-1.41%) |
Aug 10, 2015 | 98.75 | 99.62 | 98.75 | 99.28 | 895,329 | +1.40(+1.43%) |
Aug 07, 2015 | 97.26 | 98.03 | 96.84 | 97.88 | 852,710 | +0.39(+0.40%) |
Aug 06, 2015 | 98.36 | 99.01 | 97.26 | 97.49 | 1,049,410 | -0.40(-0.40%) |
Aug 05, 2015 | 97.18 | 98.32 | 96.87 | 97.89 | 1,241,235 | +1.09(+1.13%) |
Aug 04, 2015 | 96.17 | 97.68 | 96.17 | 96.80 | 1,277,907 | +0.64(+0.66%) |