Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 90.13 | 90.33 | 88.03 | 88.54 | 858,373 | -1.29(-1.44%) |
Apr 28, 2016 | 90.10 | 91.27 | 89.59 | 89.83 | 984,340 | -1.13(-1.24%) |
Apr 27, 2016 | 89.57 | 91.12 | 89.54 | 90.96 | 654,870 | +2.59(+2.94%) |
Apr 26, 2016 | 88.40 | 88.89 | 88.25 | 88.36 | 379,955 | +0.26(+0.29%) |
Apr 25, 2016 | 88.26 | 88.47 | 87.92 | 88.11 | 400,443 | +0.24(+0.27%) |
Apr 22, 2016 | 87.74 | 88.42 | 87.37 | 87.87 | 300,935 | +0.05(+0.05%) |
Apr 21, 2016 | 89.13 | 89.13 | 87.54 | 87.82 | 683,705 | -0.56(-0.63%) |
Apr 20, 2016 | 90.75 | 91.20 | 87.19 | 88.38 | 2,296,135 | -3.04(-3.33%) |
Apr 19, 2016 | 91.87 | 92.33 | 91.06 | 91.43 | 909,942 | +0.48(+0.52%) |
Apr 18, 2016 | 90.61 | 91.68 | 90.55 | 90.95 | 373,793 | -0.29(-0.32%) |
Apr 15, 2016 | 91.54 | 92.13 | 91.02 | 91.24 | 589,595 | -0.75(-0.82%) |
Apr 14, 2016 | 92.38 | 92.39 | 91.44 | 91.99 | 597,723 | -1.54(-1.65%) |
Apr 13, 2016 | 93.11 | 93.67 | 92.83 | 93.53 | 396,106 | +1.10(+1.19%) |
Apr 12, 2016 | 92.27 | 92.78 | 91.38 | 92.43 | 322,151 | +0.55(+0.60%) |
Apr 11, 2016 | 92.43 | 93.08 | 91.78 | 91.88 | 205,776 | -0.37(-0.40%) |
Apr 08, 2016 | 92.46 | 92.90 | 92.00 | 92.25 | 463,471 | +0.51(+0.56%) |
Apr 07, 2016 | 92.34 | 92.53 | 91.61 | 91.74 | 493,404 | -0.93(-1.00%) |
Apr 06, 2016 | 91.08 | 92.73 | 91.01 | 92.66 | 821,512 | +1.45(+1.59%) |
Apr 05, 2016 | 91.27 | 91.76 | 90.99 | 91.21 | 1,155,836 | -1.93(-2.08%) |
Apr 04, 2016 | 93.62 | 94.04 | 93.08 | 93.15 | 939,964 | +0.97(+1.05%) |
Apr 01, 2016 | 91.10 | 92.23 | 91.01 | 92.18 | 401,056 | +0.16(+0.18%) |
Mar 31, 2016 | 93.01 | 93.41 | 91.97 | 92.01 | 695,935 | -0.70(-0.75%) |
Mar 30, 2016 | 92.73 | 93.38 | 92.18 | 92.71 | 502,327 | +1.03(+1.12%) |
Mar 29, 2016 | 90.13 | 91.82 | 89.98 | 91.68 | 446,879 | +2.35(+2.63%) |
Mar 28, 2016 | 89.24 | 89.50 | 88.62 | 89.34 | 199,232 | +0.49(+0.56%) |
Mar 24, 2016 | 88.14 | 88.84 | 88.84 | 88.84 | 319,568 | -0.71(-0.80%) |
Mar 23, 2016 | 90.37 | 90.42 | 89.52 | 89.56 | 973,512 | -0.49(-0.54%) |
Mar 22, 2016 | 88.93 | 90.32 | 88.89 | 90.04 | 826,074 | +0.38(+0.43%) |
Mar 21, 2016 | 89.33 | 89.79 | 89.12 | 89.66 | 619,278 | -0.15(-0.16%) |
Mar 18, 2016 | 89.62 | 90.44 | 89.50 | 89.80 | 341,301 | +0.20(+0.22%) |
Mar 17, 2016 | 88.65 | 89.79 | 88.52 | 89.60 | 330,186 | +0.44(+0.49%) |
Mar 16, 2016 | 87.99 | 89.30 | 87.72 | 89.16 | 568,097 | +0.63(+0.71%) |
Mar 15, 2016 | 88.47 | 88.83 | 88.25 | 88.53 | 326,961 | -0.37(-0.41%) |
Mar 14, 2016 | 89.34 | 89.71 | 88.55 | 88.90 | 413,333 | -0.70(-0.78%) |
Mar 11, 2016 | 89.17 | 89.61 | 88.72 | 89.59 | 716,167 | +1.66(+1.89%) |
Mar 10, 2016 | 88.38 | 89.66 | 87.18 | 87.93 | 1,225,223 | +1.68(+1.94%) |
Mar 09, 2016 | 86.24 | 86.58 | 86.03 | 86.26 | 184,363 | +0.29(+0.34%) |
Mar 08, 2016 | 86.71 | 87.05 | 85.90 | 85.96 | 675,537 | -2.06(-2.34%) |
Mar 07, 2016 | 86.47 | 88.19 | 86.44 | 88.03 | 1,108,504 | +0.63(+0.72%) |
Mar 04, 2016 | 86.93 | 87.26 | 86.78 | 87.39 | 1,289,430 | +0.60(+0.69%) |
Mar 03, 2016 | 85.07 | 86.81 | 85.02 | 86.80 | 613,968 | +1.25(+1.46%) |
Mar 02, 2016 | 84.82 | 85.56 | 84.40 | 85.55 | 500,023 | -0.41(-0.48%) |
Mar 01, 2016 | 85.20 | 86.10 | 84.90 | 85.96 | 647,290 | +2.54(+3.04%) |
Feb 29, 2016 | 83.71 | 84.50 | 83.42 | 83.42 | 400,211 | +0.18(+0.22%) |
Feb 26, 2016 | 83.50 | 83.60 | 83.08 | 83.24 | 304,721 | +0.82(+1.00%) |
Feb 25, 2016 | 81.96 | 82.46 | 81.54 | 82.42 | 345,000 | +0.65(+0.80%) |
Feb 24, 2016 | 80.54 | 81.92 | 80.40 | 81.77 | 880,809 | +0.58(+0.71%) |
Feb 23, 2016 | 80.12 | 81.82 | 80.01 | 81.19 | 1,665,584 | +0.60(+0.75%) |
Feb 22, 2016 | 80.50 | 81.09 | 80.34 | 80.58 | 884,646 | -0.08(-0.10%) |
Feb 19, 2016 | 79.85 | 81.16 | 79.51 | 80.67 | 1,369,216 | +1.92(+2.43%) |
Feb 18, 2016 | 79.30 | 79.51 | 78.67 | 78.75 | 733,766 | -0.33(-0.42%) |
Feb 17, 2016 | 77.92 | 79.21 | 77.86 | 79.08 | 886,091 | +2.11(+2.74%) |
Feb 16, 2016 | 76.13 | 77.20 | 75.82 | 76.97 | 827,333 | +1.78(+2.36%) |
Feb 12, 2016 | 74.22 | 75.19 | 75.19 | 75.19 | 1,247,398 | +0.21(+0.28%) |
Feb 11, 2016 | 75.56 | 75.56 | 74.13 | 74.98 | 1,200,068 | +0.06(+0.09%) |
Feb 10, 2016 | 77.37 | 77.66 | 74.84 | 74.92 | 2,632,789 | -2.96(-3.80%) |
Feb 09, 2016 | 77.73 | 78.83 | 77.62 | 77.88 | 1,312,517 | -1.27(-1.61%) |
Feb 08, 2016 | 77.87 | 79.64 | 77.57 | 79.15 | 1,397,755 | -1.83(-2.26%) |
Feb 05, 2016 | 82.42 | 82.42 | 80.70 | 80.99 | 974,287 | -2.85(-3.40%) |
Feb 04, 2016 | 82.95 | 84.49 | 82.87 | 83.84 | 727,541 | +0.45(+0.54%) |
Feb 03, 2016 | 82.79 | 83.61 | 81.40 | 83.39 | 970,270 | +2.26(+2.79%) |
Feb 02, 2016 | 82.76 | 82.84 | 81.04 | 81.12 | 807,494 | -3.42(-4.04%) |
Feb 01, 2016 | 83.42 | 85.00 | 83.24 | 84.54 | 577,318 | +0.37(+0.44%) |
Jan 29, 2016 | 81.70 | 84.26 | 81.61 | 84.18 | 1,279,861 | +1.86(+2.26%) |
Jan 28, 2016 | 82.44 | 82.78 | 81.51 | 82.32 | 2,014,324 | +0.09(+0.11%) |
Jan 27, 2016 | 82.35 | 83.52 | 81.95 | 82.22 | 989,825 | -0.44(-0.53%) |
Jan 26, 2016 | 82.13 | 82.91 | 81.72 | 82.66 | 736,397 | +0.43(+0.52%) |
Jan 25, 2016 | 82.75 | 83.07 | 81.96 | 82.23 | 961,844 | -0.59(-0.71%) |
Jan 22, 2016 | 83.61 | 84.07 | 82.55 | 82.82 | 1,855,534 | +2.75(+3.43%) |
Jan 21, 2016 | 79.51 | 80.73 | 78.44 | 80.07 | 1,368,531 | +1.92(+2.46%) |
Jan 20, 2016 | 74.78 | 79.07 | 74.21 | 78.14 | 4,952,491 | +4.53(+6.15%) |
Jan 19, 2016 | 73.13 | 74.11 | 72.69 | 73.62 | 1,622,975 | +2.61(+3.68%) |
Jan 15, 2016 | 72.06 | 71.00 | 71.00 | 71.00 | 1,691,456 | -4.98(-6.55%) |
Jan 14, 2016 | 75.42 | 76.52 | 74.30 | 75.98 | 1,574,662 | +2.65(+3.61%) |
Jan 13, 2016 | 75.81 | 76.17 | 73.20 | 73.33 | 1,031,772 | -2.42(-3.19%) |
Jan 12, 2016 | 76.39 | 76.90 | 74.85 | 75.75 | 955,660 | +0.31(+0.41%) |
Jan 11, 2016 | 76.06 | 76.31 | 74.79 | 75.44 | 1,219,674 | +1.86(+2.53%) |
Jan 08, 2016 | 74.95 | 75.24 | 73.44 | 73.58 | 981,278 | -2.03(-2.68%) |
Jan 07, 2016 | 75.56 | 77.13 | 75.38 | 75.61 | 885,096 | -1.94(-2.51%) |
Jan 06, 2016 | 76.90 | 78.11 | 76.75 | 77.55 | 2,535,482 | -1.66(-2.09%) |
Jan 05, 2016 | 78.99 | 79.82 | 78.51 | 79.21 | 887,082 | -0.81(-1.01%) |
Jan 04, 2016 | 80.01 | 80.12 | 78.74 | 80.01 | 2,482,467 | -1.35(-1.66%) |
Dec 31, 2015 | 82.48 | 81.36 | 81.36 | 81.36 | 473,297 | -2.36(-2.81%) |
Dec 30, 2015 | 84.43 | 84.55 | 83.70 | 83.72 | 307,705 | -0.53(-0.63%) |
Dec 29, 2015 | 83.87 | 84.51 | 83.82 | 84.25 | 690,129 | +0.32(+0.38%) |
Dec 28, 2015 | 84.02 | 84.10 | 83.26 | 83.93 | 380,495 | +0.12(+0.14%) |
Dec 24, 2015 | 83.31 | 83.81 | 83.81 | 83.81 | 103,213 | +0.11(+0.13%) |
Dec 23, 2015 | 83.44 | 83.96 | 83.31 | 83.70 | 456,537 | +0.84(+1.02%) |
Dec 22, 2015 | 82.34 | 83.08 | 81.83 | 82.86 | 1,845,099 | +1.07(+1.31%) |
Dec 21, 2015 | 82.01 | 82.37 | 81.07 | 81.78 | 1,143,545 | +1.66(+2.07%) |
Dec 18, 2015 | 80.01 | 80.60 | 79.73 | 80.12 | 546,167 | -0.47(-0.58%) |
Dec 17, 2015 | 82.22 | 82.29 | 80.59 | 80.59 | 723,255 | -1.31(-1.60%) |
Dec 16, 2015 | 81.15 | 82.10 | 80.41 | 81.90 | 684,533 | +0.48(+0.59%) |
Dec 15, 2015 | 81.03 | 81.99 | 80.89 | 81.43 | 551,863 | +2.18(+2.75%) |
Dec 14, 2015 | 80.05 | 80.14 | 78.53 | 79.24 | 729,120 | -0.75(-0.94%) |
Dec 11, 2015 | 80.56 | 80.91 | 79.88 | 80.00 | 531,041 | -1.71(-2.10%) |
Dec 10, 2015 | 82.21 | 82.73 | 81.51 | 81.71 | 515,496 | -0.66(-0.80%) |
Dec 09, 2015 | 82.46 | 83.42 | 81.83 | 82.37 | 1,136,011 | -0.60(-0.72%) |
Dec 08, 2015 | 82.61 | 83.25 | 82.16 | 82.97 | 688,946 | -0.73(-0.88%) |
Dec 07, 2015 | 84.55 | 84.57 | 83.53 | 83.70 | 961,122 | -0.62(-0.74%) |
Dec 04, 2015 | 83.74 | 84.56 | 83.47 | 84.32 | 981,792 | +0.94(+1.13%) |
Dec 03, 2015 | 85.22 | 85.31 | 82.81 | 83.38 | 932,179 | -1.24(-1.46%) |
Dec 02, 2015 | 85.56 | 85.64 | 84.34 | 84.62 | 530,007 | -0.84(-0.99%) |
Dec 01, 2015 | 85.36 | 85.71 | 84.99 | 85.46 | 541,058 | +0.48(+0.56%) |
Nov 30, 2015 | 85.04 | 85.14 | 84.47 | 84.98 | 402,002 | +0.21(+0.25%) |
Nov 27, 2015 | 84.60 | 84.83 | 84.38 | 84.77 | 218,484 | +1.39(+1.67%) |
Nov 25, 2015 | 82.99 | 83.38 | 83.38 | 83.38 | 463,478 | +0.59(+0.71%) |
Nov 24, 2015 | 81.26 | 83.05 | 81.23 | 82.79 | 1,118,004 | +0.06(+0.07%) |
Nov 23, 2015 | 82.61 | 83.55 | 82.45 | 82.74 | 520,212 | -1.07(-1.28%) |
Nov 20, 2015 | 85.07 | 85.22 | 83.54 | 83.81 | 1,996,490 | -1.69(-1.97%) |
Nov 19, 2015 | 85.17 | 86.06 | 84.79 | 85.50 | 3,697,016 | +0.12(+0.14%) |
Nov 18, 2015 | 84.66 | 85.47 | 84.42 | 85.38 | 2,379,726 | +1.07(+1.27%) |
Nov 17, 2015 | 84.51 | 85.01 | 84.16 | 84.30 | 2,598,071 | -0.28(-0.34%) |
Nov 16, 2015 | 83.04 | 84.76 | 82.87 | 84.59 | 3,908,277 | +0.82(+0.97%) |
Nov 13, 2015 | 83.87 | 84.60 | 83.11 | 83.77 | 1,732,872 | -1.26(-1.48%) |
Nov 12, 2015 | 85.78 | 86.02 | 84.81 | 85.03 | 860,023 | -1.08(-1.26%) |
Nov 11, 2015 | 86.49 | 86.92 | 85.61 | 86.11 | 1,574,313 | +0.39(+0.46%) |
Nov 10, 2015 | 86.15 | 86.16 | 85.38 | 85.72 | 2,515,613 | -2.02(-2.30%) |
Nov 09, 2015 | 88.52 | 88.57 | 87.23 | 87.73 | 523,993 | -0.56(-0.63%) |
Nov 06, 2015 | 87.50 | 88.36 | 86.85 | 88.29 | 803,195 | +1.03(+1.18%) |
Nov 05, 2015 | 88.31 | 88.52 | 86.71 | 87.26 | 865,135 | -0.33(-0.38%) |
Nov 04, 2015 | 87.41 | 87.81 | 86.87 | 87.59 | 468,933 | +0.42(+0.48%) |
Nov 03, 2015 | 86.16 | 87.48 | 85.84 | 87.17 | 588,068 | +0.92(+1.06%) |
Nov 02, 2015 | 86.41 | 86.70 | 85.73 | 86.26 | 576,191 | +1.21(+1.42%) |
Oct 30, 2015 | 84.65 | 85.57 | 84.40 | 85.05 | 507,109 | +0.67(+0.79%) |
Oct 29, 2015 | 84.56 | 84.84 | 84.03 | 84.38 | 564,779 | -1.17(-1.37%) |
Oct 28, 2015 | 85.74 | 86.24 | 84.56 | 85.55 | 674,975 | +1.64(+1.96%) |
Oct 27, 2015 | 84.81 | 85.01 | 83.65 | 83.91 | 594,270 | -0.68(-0.80%) |
Oct 26, 2015 | 84.78 | 85.15 | 84.42 | 84.59 | 670,500 | -1.24(-1.44%) |
Oct 23, 2015 | 86.38 | 86.53 | 85.46 | 85.83 | 1,729,448 | +1.21(+1.43%) |
Oct 22, 2015 | 84.35 | 85.16 | 84.22 | 84.62 | 1,794,572 | +2.12(+2.57%) |
Oct 21, 2015 | 83.29 | 83.63 | 82.45 | 82.50 | 1,035,004 | +0.91(+1.11%) |
Oct 20, 2015 | 80.73 | 82.92 | 80.23 | 81.59 | 1,209,821 | +0.22(+0.27%) |
Oct 19, 2015 | 81.22 | 81.56 | 80.68 | 81.37 | 548,554 | +0.12(+0.15%) |
Oct 16, 2015 | 80.86 | 81.64 | 80.43 | 81.25 | 973,983 | +0.14(+0.17%) |
Oct 15, 2015 | 80.50 | 81.84 | 79.88 | 81.11 | 2,433,146 | +1.13(+1.41%) |
Oct 14, 2015 | 77.92 | 80.43 | 77.55 | 79.99 | 3,402,151 | -0.04(-0.05%) |
Oct 13, 2015 | 81.20 | 81.45 | 79.85 | 80.02 | 1,142,826 | -2.34(-2.84%) |
Oct 12, 2015 | 82.70 | 82.82 | 82.14 | 82.36 | 809,870 | -0.93(-1.11%) |
Oct 09, 2015 | 83.14 | 83.50 | 82.75 | 83.29 | 591,984 | -0.47(-0.56%) |
Oct 08, 2015 | 83.65 | 83.82 | 82.38 | 83.75 | 1,062,718 | +1.21(+1.47%) |
Oct 07, 2015 | 83.41 | 83.96 | 81.44 | 82.54 | 953,311 | +0.01(+0.01%) |
Oct 06, 2015 | 82.46 | 83.22 | 81.84 | 82.54 | 806,060 | +0.60(+0.74%) |
Oct 05, 2015 | 81.29 | 82.54 | 81.14 | 81.93 | 1,037,627 | +0.90(+1.11%) |
Oct 02, 2015 | 78.72 | 81.31 | 78.32 | 81.03 | 1,037,415 | +2.24(+2.84%) |
Oct 01, 2015 | 79.04 | 79.37 | 77.46 | 78.80 | 1,443,633 | -1.84(-2.28%) |
Sep 30, 2015 | 79.71 | 80.72 | 79.40 | 80.64 | 2,690,932 | +2.54(+3.25%) |
Sep 29, 2015 | 75.98 | 78.39 | 75.73 | 78.10 | 1,475,140 | +1.95(+2.56%) |
Sep 28, 2015 | 76.31 | 76.85 | 75.55 | 76.15 | 1,787,077 | -2.08(-2.66%) |
Sep 25, 2015 | 79.75 | 79.83 | 77.68 | 78.23 | 1,349,121 | +1.05(+1.37%) |
Sep 24, 2015 | 75.96 | 77.84 | 75.25 | 77.17 | 2,527,648 | +0.29(+0.38%) |
Sep 23, 2015 | 78.54 | 78.66 | 76.72 | 76.88 | 1,811,460 | -2.57(-3.23%) |
Sep 22, 2015 | 81.02 | 81.08 | 78.72 | 79.45 | 1,868,629 | -2.49(-3.04%) |
Sep 21, 2015 | 83.05 | 83.46 | 81.27 | 81.94 | 1,505,305 | -0.56(-0.68%) |
Sep 18, 2015 | 82.37 | 83.58 | 82.02 | 82.50 | 1,579,912 | -2.55(-3.00%) |
Sep 17, 2015 | 84.48 | 86.51 | 84.24 | 85.05 | 686,337 | -0.84(-0.98%) |
Sep 16, 2015 | 85.83 | 86.07 | 84.97 | 85.89 | 766,151 | +0.35(+0.41%) |
Sep 15, 2015 | 84.76 | 85.85 | 84.47 | 85.54 | 882,675 | +2.20(+2.64%) |
Sep 14, 2015 | 83.85 | 83.98 | 82.92 | 83.34 | 642,107 | -0.69(-0.82%) |
Sep 11, 2015 | 83.96 | 84.21 | 83.37 | 84.03 | 620,605 | -0.49(-0.57%) |
Sep 10, 2015 | 84.11 | 85.19 | 83.14 | 84.51 | 925,163 | +1.04(+1.25%) |
Sep 09, 2015 | 86.08 | 86.61 | 83.23 | 83.47 | 1,125,096 | -2.58(-2.99%) |
Sep 08, 2015 | 85.90 | 86.59 | 85.15 | 86.05 | 1,083,896 | +2.30(+2.75%) |
Sep 04, 2015 | 82.90 | 83.74 | 83.74 | 83.74 | 845,673 | -1.20(-1.41%) |
Sep 03, 2015 | 85.60 | 86.10 | 84.55 | 84.95 | 1,353,149 | +1.88(+2.26%) |
Sep 02, 2015 | 83.44 | 83.44 | 81.77 | 83.07 | 1,544,046 | +1.35(+1.65%) |
Sep 01, 2015 | 82.27 | 83.02 | 81.20 | 81.72 | 1,195,892 | -1.70(-2.04%) |
Aug 31, 2015 | 83.74 | 84.40 | 83.15 | 83.42 | 1,280,093 | -0.88(-1.04%) |
Aug 28, 2015 | 84.77 | 85.36 | 83.80 | 84.30 | 1,254,805 | +0.06(+0.08%) |
Aug 27, 2015 | 83.56 | 84.26 | 82.92 | 84.24 | 2,249,438 | +3.22(+3.97%) |
Aug 26, 2015 | 81.82 | 81.85 | 79.05 | 81.02 | 2,303,802 | +1.27(+1.60%) |
Aug 25, 2015 | 83.54 | 83.65 | 79.15 | 79.75 | 2,212,106 | +1.57(+2.00%) |
Aug 24, 2015 | 77.39 | 81.35 | 75.22 | 78.18 | 4,382,579 | -0.56(-0.71%) |
Aug 21, 2015 | 81.10 | 81.96 | 78.63 | 78.74 | 2,677,293 | -1.40(-1.75%) |
Aug 20, 2015 | 82.05 | 82.11 | 79.74 | 80.14 | 2,129,954 | -3.19(-3.83%) |
Aug 19, 2015 | 83.52 | 84.09 | 82.59 | 83.33 | 1,772,493 | -1.77(-2.08%) |
Aug 18, 2015 | 86.16 | 86.18 | 84.89 | 85.10 | 2,810,628 | -0.29(-0.34%) |
Aug 17, 2015 | 84.07 | 85.51 | 83.85 | 85.39 | 2,803,441 | +0.44(+0.52%) |
Aug 14, 2015 | 84.55 | 85.37 | 83.50 | 84.95 | 2,618,416 | -1.86(-2.14%) |
Aug 13, 2015 | 88.11 | 88.31 | 86.74 | 86.82 | 978,007 | -2.16(-2.43%) |
Aug 12, 2015 | 88.33 | 89.27 | 87.04 | 88.98 | 1,207,012 | -1.93(-2.13%) |
Aug 11, 2015 | 91.72 | 91.73 | 90.37 | 90.91 | 697,083 | -0.21(-0.23%) |
Aug 10, 2015 | 89.23 | 91.43 | 89.23 | 91.12 | 848,151 | +2.25(+2.53%) |
Aug 07, 2015 | 88.03 | 88.90 | 87.69 | 88.88 | 547,021 | +0.56(+0.63%) |
Aug 06, 2015 | 89.85 | 89.92 | 88.21 | 88.32 | 1,550,829 | -2.08(-2.30%) |
Aug 05, 2015 | 90.25 | 90.93 | 90.15 | 90.40 | 1,147,940 | +1.69(+1.90%) |
Aug 04, 2015 | 89.99 | 90.16 | 88.36 | 88.71 | 858,229 | -1.24(-1.38%) |
Aug 03, 2015 | 91.05 | 91.09 | 89.19 | 89.95 | 892,528 | -0.94(-1.04%) |
Jul 31, 2015 | 91.90 | 92.12 | 90.66 | 90.89 | 780,563 | +0.07(+0.08%) |
Jul 30, 2015 | 89.70 | 91.11 | 89.53 | 90.82 | 1,277,081 | +0.06(+0.07%) |
Jul 29, 2015 | 90.68 | 91.04 | 89.93 | 90.76 | 620,150 | -0.05(-0.06%) |
Jul 28, 2015 | 89.58 | 91.48 | 89.11 | 90.81 | 1,700,596 | +0.41(+0.46%) |
Jul 27, 2015 | 91.19 | 91.60 | 90.12 | 90.40 | 921,453 | +0.09(+0.10%) |
Jul 24, 2015 | 92.46 | 92.63 | 89.32 | 90.31 | 2,176,364 | -3.12(-3.34%) |
Jul 23, 2015 | 92.74 | 93.76 | 92.54 | 93.42 | 979,886 | +1.00(+1.08%) |
Jul 22, 2015 | 91.71 | 92.65 | 91.26 | 92.42 | 2,066,904 | -0.06(-0.06%) |
Jul 21, 2015 | 92.57 | 93.45 | 92.04 | 92.48 | 1,664,211 | -0.09(-0.10%) |
Jul 20, 2015 | 93.53 | 93.84 | 92.35 | 92.57 | 1,213,624 | +0.41(+0.45%) |
Jul 17, 2015 | 92.57 | 92.65 | 91.11 | 92.16 | 3,035,882 | +0.17(+0.19%) |
Jul 16, 2015 | 95.46 | 95.54 | 90.99 | 91.98 | 4,490,166 | -5.79(-5.92%) |
Jul 15, 2015 | 97.24 | 99.14 | 96.92 | 97.78 | 2,506,288 | +3.31(+3.50%) |
Jul 14, 2015 | 94.64 | 95.18 | 93.90 | 94.47 | 1,350,893 | -0.21(-0.22%) |
Jul 13, 2015 | 95.13 | 95.22 | 94.36 | 94.68 | 937,169 | +0.55(+0.58%) |
Jul 10, 2015 | 95.30 | 95.45 | 93.16 | 94.13 | 2,478,903 | +2.82(+3.09%) |
Jul 09, 2015 | 93.26 | 93.57 | 90.92 | 91.31 | 1,836,866 | +2.27(+2.55%) |
Jul 08, 2015 | 89.91 | 90.32 | 88.70 | 89.03 | 855,799 | -2.77(-3.02%) |
Jul 07, 2015 | 90.99 | 92.24 | 89.19 | 91.80 | 1,403,890 | -1.61(-1.73%) |
Jul 06, 2015 | 92.65 | 94.51 | 92.53 | 93.41 | 787,001 | -2.46(-2.56%) |
Jul 02, 2015 | 96.53 | 95.87 | 95.87 | 95.87 | 1,028,643 | -0.96(-0.99%) |
Jul 01, 2015 | 98.75 | 98.90 | 96.48 | 96.83 | 1,424,235 | +1.39(+1.46%) |
Jun 30, 2015 | 96.89 | 96.96 | 94.61 | 95.44 | 823,000 | -0.39(-0.41%) |
Jun 29, 2015 | 96.99 | 97.69 | 95.35 | 95.83 | 1,138,576 | -3.87(-3.88%) |
Jun 26, 2015 | 101.42 | 101.86 | 99.16 | 99.70 | 949,489 | -1.36(-1.34%) |
Jun 25, 2015 | 101.59 | 101.82 | 100.73 | 101.06 | 431,643 | +0.27(+0.26%) |
Jun 24, 2015 | 101.32 | 101.74 | 100.63 | 100.79 | 441,761 | -0.95(-0.94%) |
Jun 23, 2015 | 102.60 | 102.77 | 101.71 | 101.75 | 523,454 | -0.83(-0.80%) |
Jun 22, 2015 | 102.63 | 103.57 | 102.01 | 102.57 | 773,536 | +2.84(+2.85%) |
Jun 19, 2015 | 99.87 | 100.04 | 99.33 | 99.73 | 523,555 | -0.11(-0.11%) |
Jun 18, 2015 | 98.21 | 101.06 | 98.16 | 99.84 | 1,513,833 | +1.02(+1.03%) |
Jun 17, 2015 | 98.96 | 99.38 | 98.31 | 98.82 | 608,377 | -1.27(-1.27%) |
Jun 16, 2015 | 99.24 | 100.41 | 98.74 | 100.10 | 587,680 | +0.76(+0.77%) |
Jun 15, 2015 | 97.59 | 99.48 | 97.33 | 99.34 | 918,487 | +0.43(+0.44%) |
Jun 12, 2015 | 98.67 | 99.50 | 98.03 | 98.90 | 637,637 | -1.92(-1.90%) |
Jun 11, 2015 | 101.74 | 102.47 | 100.33 | 100.82 | 952,197 | +0.93(+0.93%) |
Jun 10, 2015 | 99.84 | 100.88 | 99.31 | 99.89 | 542,663 | +0.68(+0.68%) |
Jun 09, 2015 | 99.46 | 99.61 | 98.30 | 99.22 | 920,907 | +0.41(+0.42%) |
Jun 08, 2015 | 99.14 | 99.54 | 98.19 | 98.80 | 876,248 | -1.19(-1.19%) |
Jun 05, 2015 | 100.45 | 100.83 | 99.67 | 100.00 | 1,088,321 | -1.37(-1.35%) |
Jun 04, 2015 | 102.72 | 104.19 | 101.16 | 101.36 | 1,497,160 | -1.04(-1.01%) |
Jun 03, 2015 | 102.88 | 103.50 | 102.14 | 102.40 | 1,123,147 | +1.53(+1.52%) |
Jun 02, 2015 | 102.08 | 102.11 | 100.87 | 100.87 | 802,827 | -1.45(-1.42%) |
Jun 01, 2015 | 102.83 | 102.97 | 101.20 | 102.31 | 934,141 | -0.61(-0.60%) |
May 29, 2015 | 103.82 | 104.38 | 102.19 | 102.93 | 592,015 | -1.38(-1.32%) |
May 28, 2015 | 104.20 | 104.61 | 103.11 | 104.30 | 641,632 | +1.16(+1.13%) |
May 27, 2015 | 100.46 | 103.49 | 100.38 | 103.14 | 642,096 | +3.26(+3.27%) |
May 26, 2015 | 101.17 | 101.30 | 99.35 | 99.88 | 590,724 | -1.84(-1.81%) |
May 22, 2015 | 101.73 | 101.72 | 101.72 | 101.72 | 276,254 | -0.50(-0.49%) |
May 21, 2015 | 102.04 | 102.49 | 101.80 | 102.22 | 399,888 | -0.10(-0.10%) |
May 20, 2015 | 102.15 | 102.91 | 101.87 | 102.32 | 580,769 | +0.38(+0.38%) |
May 19, 2015 | 101.71 | 102.42 | 101.35 | 101.94 | 520,723 | +0.18(+0.18%) |
May 18, 2015 | 100.78 | 101.97 | 100.46 | 101.75 | 605,347 | -0.03(-0.03%) |
May 15, 2015 | 101.82 | 102.19 | 101.37 | 101.78 | 867,514 | +0.43(+0.43%) |
May 14, 2015 | 100.73 | 101.78 | 100.27 | 101.35 | 795,533 | +1.83(+1.84%) |
May 13, 2015 | 99.80 | 100.19 | 98.90 | 99.52 | 511,568 | -0.05(-0.05%) |
May 12, 2015 | 99.31 | 99.84 | 98.87 | 99.56 | 527,598 | +0.01(+0.01%) |
May 11, 2015 | 98.55 | 99.79 | 98.50 | 99.56 | 501,730 | +0.81(+0.82%) |
May 08, 2015 | 98.32 | 99.27 | 98.20 | 98.75 | 1,039,249 | +1.39(+1.43%) |
May 07, 2015 | 96.91 | 97.68 | 96.52 | 97.36 | 1,205,615 | +0.39(+0.40%) |
May 06, 2015 | 98.24 | 98.37 | 96.75 | 96.97 | 1,425,065 | +0.33(+0.34%) |
May 05, 2015 | 98.37 | 98.37 | 96.26 | 96.64 | 1,786,008 | -2.25(-2.27%) |
May 04, 2015 | 100.33 | 100.33 | 98.77 | 98.89 | 738,892 | -0.44(-0.44%) |