Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 108.59 | 108.59 | 106.97 | 107.33 | 1,623,923 | -1.01(-0.93%) |
May 27, 2016 | 108.21 | 108.34 | 108.34 | 108.34 | 964,426 | +0.13(+0.12%) |
May 26, 2016 | 108.80 | 109.02 | 108.06 | 108.21 | 924,122 | -0.29(-0.27%) |
May 25, 2016 | 108.92 | 109.40 | 108.42 | 108.50 | 1,223,333 | -0.04(-0.03%) |
May 24, 2016 | 107.25 | 108.89 | 105.30 | 108.54 | 1,081,838 | +1.57(+1.46%) |
May 23, 2016 | 106.89 | 107.27 | 106.37 | 106.97 | 741,535 | +0.12(+0.11%) |
May 20, 2016 | 106.94 | 107.64 | 106.55 | 106.85 | 1,896,423 | +0.51(+0.48%) |
May 19, 2016 | 106.07 | 106.44 | 105.27 | 106.34 | 1,030,606 | +0.14(+0.13%) |
May 18, 2016 | 106.79 | 107.24 | 105.71 | 106.20 | 1,194,921 | -0.93(-0.87%) |
May 17, 2016 | 107.75 | 108.18 | 106.94 | 107.14 | 1,192,221 | -1.03(-0.96%) |
May 16, 2016 | 106.41 | 108.36 | 106.41 | 108.17 | 1,075,761 | +1.96(+1.85%) |
May 13, 2016 | 107.20 | 107.38 | 105.93 | 106.21 | 1,192,155 | -1.02(-0.95%) |
May 12, 2016 | 107.38 | 107.80 | 106.74 | 107.23 | 1,031,609 | +0.51(+0.48%) |
May 11, 2016 | 107.16 | 107.56 | 106.65 | 106.72 | 1,165,847 | -0.49(-0.46%) |
May 10, 2016 | 106.24 | 107.27 | 106.13 | 107.21 | 941,796 | +1.50(+1.42%) |
May 09, 2016 | 106.72 | 106.81 | 105.52 | 105.71 | 1,186,187 | -1.45(-1.35%) |
May 06, 2016 | 105.23 | 107.41 | 104.67 | 107.16 | 1,558,748 | +1.84(+1.75%) |
May 05, 2016 | 105.57 | 106.13 | 104.56 | 105.31 | 1,355,564 | -0.25(-0.23%) |
May 04, 2016 | 103.20 | 105.90 | 102.81 | 105.56 | 2,224,965 | +1.57(+1.51%) |
May 03, 2016 | 106.98 | 106.99 | 103.16 | 103.99 | 2,904,960 | -0.62(-0.59%) |
May 02, 2016 | 104.79 | 105.41 | 104.23 | 104.61 | 2,219,051 | -0.65(-0.62%) |
Apr 29, 2016 | 105.13 | 105.62 | 104.46 | 105.26 | 1,449,241 | -0.29(-0.28%) |
Apr 28, 2016 | 105.61 | 105.95 | 105.00 | 105.55 | 1,962,065 | -1.24(-1.16%) |
Apr 27, 2016 | 106.20 | 107.02 | 105.78 | 106.79 | 943,999 | +0.63(+0.59%) |
Apr 26, 2016 | 106.41 | 106.54 | 105.83 | 106.16 | 928,100 | +0.21(+0.20%) |
Apr 25, 2016 | 106.10 | 106.50 | 105.64 | 105.95 | 1,170,490 | -0.47(-0.44%) |
Apr 22, 2016 | 105.78 | 106.82 | 105.57 | 106.41 | 1,149,352 | +0.87(+0.82%) |
Apr 21, 2016 | 106.05 | 106.80 | 105.38 | 105.54 | 895,089 | -0.26(-0.24%) |
Apr 20, 2016 | 106.01 | 106.19 | 105.12 | 105.80 | 1,181,409 | -0.43(-0.41%) |
Apr 19, 2016 | 105.86 | 106.29 | 105.45 | 106.23 | 838,573 | +0.79(+0.75%) |
Apr 18, 2016 | 104.85 | 105.49 | 104.49 | 105.44 | 1,161,719 | +0.16(+0.15%) |
Apr 15, 2016 | 105.83 | 105.83 | 104.76 | 105.29 | 1,694,926 | -0.42(-0.40%) |
Apr 14, 2016 | 104.73 | 106.18 | 104.43 | 105.71 | 1,467,878 | +1.23(+1.17%) |
Apr 13, 2016 | 103.45 | 104.55 | 103.19 | 104.48 | 1,649,136 | +1.41(+1.37%) |
Apr 12, 2016 | 102.08 | 103.39 | 102.08 | 103.07 | 967,062 | +1.03(+1.00%) |
Apr 11, 2016 | 102.58 | 103.26 | 102.03 | 102.05 | 763,438 | -0.15(-0.14%) |
Apr 08, 2016 | 102.62 | 103.59 | 101.88 | 102.19 | 895,810 | +0.82(+0.81%) |
Apr 07, 2016 | 102.28 | 102.59 | 101.11 | 101.37 | 1,111,569 | -1.49(-1.45%) |
Apr 06, 2016 | 101.84 | 102.95 | 101.13 | 102.86 | 1,027,003 | +0.97(+0.95%) |
Apr 05, 2016 | 101.86 | 102.56 | 101.59 | 101.89 | 717,525 | -0.71(-0.70%) |
Apr 04, 2016 | 102.50 | 103.28 | 102.25 | 102.61 | 1,397,218 | -0.31(-0.30%) |
Apr 01, 2016 | 101.13 | 103.15 | 100.55 | 102.92 | 1,480,885 | +0.82(+0.81%) |
Mar 31, 2016 | 103.10 | 103.81 | 101.67 | 102.09 | 1,408,157 | -0.82(-0.80%) |
Mar 30, 2016 | 102.61 | 103.65 | 102.46 | 102.92 | 1,072,763 | +0.88(+0.86%) |
Mar 29, 2016 | 100.81 | 102.12 | 100.49 | 102.04 | 960,839 | +0.79(+0.78%) |
Mar 28, 2016 | 101.19 | 101.83 | 100.32 | 101.25 | 1,212,561 | +0.06(+0.06%) |
Mar 24, 2016 | 100.03 | 101.19 | 101.19 | 101.19 | 1,164,105 | +0.49(+0.48%) |
Mar 23, 2016 | 100.93 | 101.53 | 100.34 | 100.70 | 981,214 | -0.51(-0.51%) |
Mar 22, 2016 | 98.91 | 102.39 | 98.91 | 101.21 | 2,233,048 | +1.45(+1.45%) |
Mar 21, 2016 | 98.99 | 100.41 | 98.71 | 99.77 | 1,467,715 | +0.77(+0.78%) |
Mar 18, 2016 | 99.07 | 100.16 | 98.63 | 99.00 | 2,608,993 | +0.27(+0.28%) |
Mar 17, 2016 | 97.07 | 98.94 | 97.07 | 98.72 | 1,924,968 | +1.80(+1.86%) |
Mar 16, 2016 | 95.16 | 97.43 | 94.78 | 96.92 | 1,276,931 | +1.67(+1.75%) |
Mar 15, 2016 | 94.08 | 95.38 | 93.73 | 95.25 | 1,485,452 | +0.92(+0.98%) |
Mar 14, 2016 | 95.46 | 95.46 | 94.22 | 94.33 | 2,358,105 | -3.04(-3.12%) |
Mar 11, 2016 | 97.05 | 97.79 | 96.99 | 97.37 | 1,092,976 | +1.33(+1.38%) |
Mar 10, 2016 | 95.65 | 96.95 | 94.78 | 96.04 | 1,796,263 | +0.95(+1.00%) |
Mar 09, 2016 | 95.57 | 96.11 | 94.82 | 95.09 | 2,431,925 | -0.05(-0.06%) |
Mar 08, 2016 | 95.76 | 96.17 | 95.08 | 95.15 | 1,493,093 | -1.53(-1.59%) |
Mar 07, 2016 | 96.44 | 97.33 | 96.05 | 96.68 | 1,258,566 | -0.34(-0.35%) |
Mar 04, 2016 | 96.44 | 97.74 | 95.61 | 97.02 | 1,354,194 | +0.99(+1.04%) |
Mar 03, 2016 | 95.56 | 96.24 | 95.31 | 96.02 | 1,276,115 | +0.51(+0.54%) |
Mar 02, 2016 | 96.06 | 96.46 | 94.98 | 95.51 | 1,518,801 | -1.08(-1.11%) |
Mar 01, 2016 | 94.48 | 96.84 | 93.69 | 96.59 | 1,962,156 | +3.02(+3.23%) |
Feb 29, 2016 | 96.66 | 97.46 | 93.57 | 93.57 | 2,252,271 | -3.40(-3.51%) |
Feb 26, 2016 | 95.30 | 97.23 | 95.09 | 96.97 | 1,990,728 | +2.37(+2.51%) |
Feb 25, 2016 | 93.61 | 94.61 | 92.69 | 94.60 | 1,370,934 | +1.41(+1.52%) |
Feb 24, 2016 | 90.70 | 93.35 | 89.98 | 93.19 | 3,228,581 | +1.82(+1.99%) |
Feb 23, 2016 | 94.55 | 94.91 | 91.23 | 91.37 | 6,891,073 | -7.25(-7.36%) |
Feb 22, 2016 | 99.70 | 99.88 | 97.49 | 98.62 | 2,493,418 | +0.29(+0.30%) |
Feb 19, 2016 | 98.82 | 98.84 | 97.42 | 98.33 | 2,399,881 | -0.90(-0.91%) |
Feb 18, 2016 | 100.12 | 100.37 | 98.85 | 99.24 | 1,097,127 | -1.09(-1.09%) |
Feb 17, 2016 | 100.37 | 100.88 | 99.97 | 100.33 | 1,483,118 | +1.20(+1.21%) |
Feb 16, 2016 | 98.75 | 99.33 | 97.06 | 99.13 | 1,362,873 | +1.84(+1.89%) |
Feb 12, 2016 | 95.77 | 97.29 | 97.29 | 97.29 | 1,316,933 | +3.04(+3.22%) |
Feb 11, 2016 | 94.91 | 95.44 | 93.57 | 94.25 | 1,588,024 | -2.66(-2.74%) |
Feb 10, 2016 | 98.19 | 100.05 | 96.78 | 96.91 | 1,358,402 | -0.90(-0.92%) |
Feb 09, 2016 | 93.90 | 98.27 | 93.26 | 97.81 | 1,964,630 | +3.27(+3.45%) |
Feb 08, 2016 | 95.84 | 95.84 | 93.47 | 94.55 | 1,813,313 | -2.33(-2.40%) |
Feb 05, 2016 | 99.35 | 99.35 | 96.42 | 96.87 | 1,483,026 | -2.74(-2.75%) |
Feb 04, 2016 | 98.05 | 100.08 | 97.74 | 99.61 | 1,514,856 | +1.72(+1.76%) |
Feb 03, 2016 | 97.54 | 98.41 | 95.03 | 97.88 | 1,694,455 | +2.14(+2.24%) |
Feb 02, 2016 | 97.21 | 97.21 | 95.52 | 95.74 | 1,457,902 | -2.27(-2.32%) |
Feb 01, 2016 | 97.23 | 98.22 | 96.24 | 98.01 | 1,215,985 | -0.41(-0.42%) |
Jan 29, 2016 | 95.54 | 98.52 | 94.88 | 98.42 | 2,337,812 | +3.53(+3.72%) |
Jan 28, 2016 | 94.97 | 95.99 | 94.33 | 94.89 | 1,129,136 | +1.11(+1.19%) |
Jan 27, 2016 | 94.35 | 95.56 | 93.12 | 93.78 | 1,256,492 | -1.23(-1.30%) |
Jan 26, 2016 | 94.35 | 95.04 | 94.09 | 95.01 | 1,258,198 | +0.79(+0.84%) |
Jan 25, 2016 | 95.33 | 95.70 | 94.05 | 94.22 | 1,321,806 | -1.58(-1.65%) |
Jan 22, 2016 | 94.78 | 97.46 | 94.54 | 95.80 | 1,704,854 | +2.86(+3.08%) |
Jan 21, 2016 | 93.17 | 93.74 | 91.78 | 92.93 | 1,784,209 | -0.54(-0.58%) |
Jan 20, 2016 | 92.05 | 94.47 | 91.23 | 93.47 | 1,904,775 | +0.06(+0.07%) |
Jan 19, 2016 | 94.89 | 94.97 | 92.60 | 93.40 | 1,563,721 | -0.19(-0.20%) |
Jan 15, 2016 | 94.34 | 93.60 | 93.60 | 93.60 | 2,238,326 | -2.04(-2.14%) |
Jan 14, 2016 | 94.42 | 96.17 | 93.51 | 95.64 | 1,627,537 | +1.54(+1.64%) |
Jan 13, 2016 | 97.31 | 97.41 | 94.00 | 94.10 | 1,533,912 | -2.36(-2.45%) |
Jan 12, 2016 | 96.56 | 96.94 | 95.45 | 96.46 | 1,478,714 | +1.00(+1.05%) |
Jan 11, 2016 | 95.49 | 95.97 | 94.54 | 95.46 | 1,642,262 | +0.25(+0.26%) |
Jan 08, 2016 | 96.25 | 96.52 | 94.97 | 95.21 | 1,421,820 | -0.84(-0.87%) |
Jan 07, 2016 | 96.67 | 98.42 | 95.75 | 96.05 | 2,151,514 | -2.55(-2.59%) |
Jan 06, 2016 | 100.20 | 101.14 | 97.22 | 98.61 | 4,205,242 | -4.41(-4.28%) |
Jan 05, 2016 | 102.69 | 103.73 | 102.46 | 103.01 | 1,340,189 | +0.38(+0.37%) |
Jan 04, 2016 | 103.01 | 103.24 | 101.28 | 102.64 | 1,939,597 | -1.72(-1.65%) |
Dec 31, 2015 | 104.97 | 104.36 | 104.36 | 104.36 | 1,058,062 | -0.96(-0.91%) |
Dec 30, 2015 | 106.00 | 106.26 | 105.27 | 105.32 | 575,745 | -0.88(-0.82%) |
Dec 29, 2015 | 106.21 | 106.58 | 105.62 | 106.20 | 733,782 | +0.84(+0.80%) |
Dec 28, 2015 | 105.22 | 105.45 | 104.64 | 105.36 | 527,051 | -0.28(-0.27%) |
Dec 24, 2015 | 106.01 | 105.64 | 105.64 | 105.64 | 362,880 | -0.66(-0.62%) |
Dec 23, 2015 | 105.36 | 106.47 | 104.87 | 106.30 | 896,875 | +1.90(+1.82%) |
Dec 22, 2015 | 104.00 | 104.65 | 103.24 | 104.40 | 788,142 | +1.09(+1.06%) |
Dec 21, 2015 | 103.40 | 103.92 | 102.74 | 103.31 | 1,001,693 | +0.55(+0.53%) |
Dec 18, 2015 | 105.08 | 105.09 | 102.72 | 102.76 | 1,923,391 | -2.44(-2.32%) |
Dec 17, 2015 | 107.71 | 108.11 | 105.16 | 105.20 | 1,158,420 | -2.36(-2.20%) |
Dec 16, 2015 | 105.54 | 107.72 | 105.08 | 107.57 | 1,413,010 | +2.57(+2.45%) |
Dec 15, 2015 | 104.52 | 105.13 | 103.88 | 104.99 | 1,342,275 | +1.30(+1.26%) |
Dec 14, 2015 | 102.35 | 103.96 | 101.98 | 103.69 | 1,491,781 | +1.14(+1.11%) |
Dec 11, 2015 | 104.13 | 104.27 | 102.36 | 102.55 | 1,511,040 | -2.94(-2.79%) |
Dec 10, 2015 | 106.15 | 106.69 | 105.19 | 105.48 | 1,032,025 | -0.90(-0.85%) |
Dec 09, 2015 | 106.29 | 108.50 | 105.93 | 106.39 | 1,295,109 | +0.53(+0.50%) |
Dec 08, 2015 | 106.49 | 107.22 | 105.79 | 105.86 | 1,145,759 | -1.81(-1.68%) |
Dec 07, 2015 | 107.90 | 108.70 | 106.93 | 107.67 | 1,000,359 | -0.79(-0.73%) |
Dec 04, 2015 | 107.53 | 108.61 | 107.25 | 108.46 | 1,557,971 | +1.22(+1.14%) |
Dec 03, 2015 | 108.22 | 108.70 | 106.78 | 107.24 | 1,344,781 | -0.68(-0.63%) |
Dec 02, 2015 | 108.55 | 108.96 | 107.76 | 107.92 | 943,266 | -0.94(-0.86%) |
Dec 01, 2015 | 108.70 | 108.97 | 108.09 | 108.86 | 1,023,498 | +0.46(+0.43%) |
Nov 30, 2015 | 108.39 | 108.55 | 107.41 | 108.40 | 3,248,540 | +0.23(+0.21%) |
Nov 27, 2015 | 108.05 | 108.57 | 107.39 | 108.17 | 428,873 | -0.10(-0.09%) |
Nov 25, 2015 | 108.70 | 108.27 | 108.27 | 108.27 | 1,195,050 | -0.64(-0.58%) |
Nov 24, 2015 | 108.68 | 109.52 | 108.06 | 108.91 | 1,076,237 | +0.18(+0.17%) |
Nov 23, 2015 | 107.41 | 109.86 | 107.41 | 108.72 | 1,826,697 | +1.27(+1.18%) |
Nov 20, 2015 | 107.68 | 108.03 | 107.22 | 107.46 | 1,082,640 | +0.20(+0.19%) |
Nov 19, 2015 | 107.36 | 107.77 | 106.82 | 107.26 | 814,862 | -0.37(-0.35%) |
Nov 18, 2015 | 106.17 | 107.74 | 105.81 | 107.63 | 1,099,206 | +1.43(+1.34%) |
Nov 17, 2015 | 106.15 | 107.31 | 105.59 | 106.20 | 1,158,184 | +0.05(+0.04%) |
Nov 16, 2015 | 105.73 | 106.39 | 105.06 | 106.16 | 1,151,420 | +0.25(+0.23%) |
Nov 13, 2015 | 104.46 | 106.21 | 103.99 | 105.91 | 1,065,093 | +1.16(+1.11%) |
Nov 12, 2015 | 105.94 | 106.26 | 104.73 | 104.75 | 898,412 | -2.11(-1.98%) |
Nov 11, 2015 | 106.08 | 107.09 | 105.41 | 106.86 | 803,217 | +1.02(+0.96%) |
Nov 10, 2015 | 105.20 | 106.20 | 104.17 | 105.84 | 1,243,593 | +0.36(+0.34%) |
Nov 09, 2015 | 106.62 | 107.00 | 104.94 | 105.48 | 950,111 | -1.31(-1.23%) |
Nov 06, 2015 | 106.38 | 107.26 | 106.01 | 106.80 | 1,690,607 | -0.22(-0.20%) |
Nov 05, 2015 | 106.61 | 107.82 | 106.40 | 107.01 | 1,421,375 | +0.14(+0.13%) |
Nov 04, 2015 | 109.63 | 109.84 | 106.80 | 106.88 | 2,390,561 | -2.32(-2.12%) |
Nov 03, 2015 | 107.34 | 111.42 | 106.80 | 109.20 | 2,182,037 | +1.87(+1.74%) |
Nov 02, 2015 | 105.61 | 109.47 | 104.05 | 107.33 | 3,988,239 | -2.15(-1.96%) |
Oct 30, 2015 | 109.06 | 110.02 | 108.91 | 109.48 | 2,110,900 | +0.38(+0.35%) |
Oct 29, 2015 | 108.28 | 109.32 | 108.26 | 109.10 | 1,039,465 | +0.31(+0.28%) |
Oct 28, 2015 | 107.93 | 108.88 | 107.53 | 108.79 | 1,165,531 | +0.96(+0.89%) |
Oct 27, 2015 | 108.31 | 108.61 | 107.17 | 107.82 | 1,097,657 | -0.96(-0.88%) |
Oct 26, 2015 | 109.37 | 109.93 | 108.62 | 108.78 | 1,299,950 | -0.37(-0.34%) |
Oct 23, 2015 | 110.30 | 110.63 | 108.86 | 109.15 | 1,547,116 | -0.51(-0.47%) |
Oct 22, 2015 | 108.09 | 109.86 | 107.65 | 109.66 | 2,582,941 | +2.41(+2.25%) |
Oct 21, 2015 | 109.07 | 109.16 | 106.91 | 107.25 | 1,385,752 | -1.39(-1.28%) |
Oct 20, 2015 | 108.37 | 109.22 | 108.05 | 108.64 | 1,223,544 | +0.05(+0.04%) |
Oct 19, 2015 | 109.77 | 109.93 | 107.73 | 108.60 | 2,207,557 | -2.47(-2.23%) |
Oct 16, 2015 | 111.15 | 111.25 | 109.92 | 111.07 | 1,184,846 | +0.47(+0.43%) |
Oct 15, 2015 | 110.62 | 110.86 | 109.37 | 110.60 | 992,340 | +0.22(+0.20%) |
Oct 14, 2015 | 109.28 | 110.88 | 109.07 | 110.38 | 1,219,960 | +1.07(+0.98%) |
Oct 13, 2015 | 108.82 | 110.12 | 108.36 | 109.31 | 1,808,567 | -0.37(-0.34%) |
Oct 12, 2015 | 109.30 | 109.89 | 108.62 | 109.68 | 1,090,368 | +0.03(+0.03%) |
Oct 09, 2015 | 108.25 | 109.83 | 108.21 | 109.65 | 2,355,328 | +0.01(+0.01%) |
Oct 08, 2015 | 107.44 | 109.82 | 107.13 | 109.64 | 1,815,590 | +2.05(+1.91%) |
Oct 07, 2015 | 106.89 | 107.67 | 105.64 | 107.59 | 1,940,267 | +0.98(+0.92%) |
Oct 06, 2015 | 105.28 | 106.93 | 105.11 | 106.60 | 2,159,898 | +1.32(+1.25%) |
Oct 05, 2015 | 104.57 | 105.32 | 104.17 | 105.28 | 1,678,054 | +1.40(+1.35%) |
Oct 02, 2015 | 100.86 | 103.91 | 100.70 | 103.88 | 1,657,183 | +1.70(+1.66%) |
Oct 01, 2015 | 100.25 | 102.25 | 100.25 | 102.18 | 1,979,765 | +2.37(+2.38%) |
Sep 30, 2015 | 99.44 | 100.09 | 98.77 | 99.81 | 1,864,562 | +1.24(+1.26%) |
Sep 29, 2015 | 98.02 | 98.91 | 97.36 | 98.57 | 1,840,600 | +0.95(+0.97%) |
Sep 28, 2015 | 99.65 | 100.23 | 97.59 | 97.63 | 1,599,006 | -2.86(-2.84%) |
Sep 25, 2015 | 101.42 | 101.59 | 99.89 | 100.48 | 1,558,410 | -0.07(-0.07%) |
Sep 24, 2015 | 99.20 | 100.97 | 98.87 | 100.56 | 1,558,599 | +0.46(+0.45%) |
Sep 23, 2015 | 100.98 | 101.01 | 99.75 | 100.10 | 1,180,586 | -0.75(-0.74%) |
Sep 22, 2015 | 101.43 | 101.60 | 100.08 | 100.85 | 1,082,893 | -1.70(-1.66%) |
Sep 21, 2015 | 102.87 | 103.58 | 102.33 | 102.55 | 969,415 | +0.16(+0.16%) |
Sep 18, 2015 | 102.16 | 102.88 | 101.59 | 102.38 | 2,086,890 | -0.90(-0.87%) |
Sep 17, 2015 | 103.20 | 104.93 | 102.83 | 103.28 | 1,756,208 | -0.05(-0.05%) |
Sep 16, 2015 | 100.18 | 103.47 | 100.18 | 103.34 | 1,760,092 | +3.08(+3.08%) |
Sep 15, 2015 | 99.62 | 100.81 | 99.17 | 100.25 | 1,637,490 | +1.17(+1.18%) |
Sep 14, 2015 | 100.07 | 100.34 | 98.67 | 99.08 | 1,354,400 | -0.97(-0.97%) |
Sep 11, 2015 | 99.50 | 100.25 | 98.95 | 100.05 | 1,204,907 | -0.11(-0.11%) |
Sep 10, 2015 | 99.89 | 101.05 | 99.48 | 100.16 | 1,787,059 | -0.07(-0.07%) |
Sep 09, 2015 | 100.06 | 101.58 | 99.76 | 100.24 | 2,814,011 | +1.75(+1.78%) |
Sep 08, 2015 | 98.30 | 98.52 | 97.13 | 98.49 | 1,528,351 | +1.86(+1.92%) |
Sep 04, 2015 | 97.22 | 96.63 | 96.63 | 96.63 | 1,576,160 | -2.08(-2.10%) |
Sep 03, 2015 | 98.67 | 99.15 | 98.02 | 98.70 | 1,214,738 | +0.77(+0.79%) |
Sep 02, 2015 | 96.84 | 98.05 | 95.71 | 97.93 | 3,186,299 | +2.32(+2.43%) |
Sep 01, 2015 | 96.84 | 97.65 | 95.18 | 95.61 | 2,390,769 | -3.37(-3.41%) |
Aug 31, 2015 | 99.27 | 100.12 | 98.30 | 98.98 | 1,138,994 | -1.20(-1.20%) |
Aug 28, 2015 | 99.29 | 100.45 | 99.05 | 100.18 | 1,089,685 | +0.49(+0.49%) |
Aug 27, 2015 | 98.17 | 100.44 | 97.81 | 99.69 | 2,011,293 | +3.11(+3.22%) |
Aug 26, 2015 | 96.65 | 96.75 | 94.56 | 96.58 | 2,153,018 | +1.78(+1.88%) |
Aug 25, 2015 | 98.98 | 99.21 | 94.68 | 94.80 | 2,450,880 | -0.74(-0.78%) |
Aug 24, 2015 | 94.75 | 99.11 | 93.50 | 95.55 | 2,560,070 | -4.13(-4.14%) |
Aug 21, 2015 | 101.51 | 101.73 | 99.53 | 99.67 | 1,597,544 | -2.47(-2.42%) |
Aug 20, 2015 | 103.47 | 104.16 | 102.09 | 102.14 | 1,336,240 | -2.03(-1.95%) |
Aug 19, 2015 | 104.41 | 104.95 | 103.88 | 104.17 | 698,356 | -0.94(-0.90%) |
Aug 18, 2015 | 105.22 | 105.84 | 104.82 | 105.12 | 637,022 | -0.41(-0.39%) |
Aug 17, 2015 | 105.34 | 105.80 | 104.56 | 105.52 | 901,392 | -0.12(-0.11%) |
Aug 14, 2015 | 104.75 | 105.70 | 104.37 | 105.64 | 768,680 | +1.09(+1.04%) |
Aug 13, 2015 | 104.53 | 105.07 | 103.69 | 104.55 | 690,825 | +0.22(+0.21%) |
Aug 12, 2015 | 104.65 | 105.08 | 103.56 | 104.34 | 1,310,094 | -0.81(-0.77%) |
Aug 11, 2015 | 104.61 | 105.34 | 104.00 | 105.14 | 1,245,739 | -0.60(-0.57%) |
Aug 10, 2015 | 104.34 | 105.74 | 104.05 | 105.74 | 853,714 | +2.02(+1.95%) |
Aug 07, 2015 | 105.32 | 105.66 | 103.52 | 103.72 | 981,346 | -1.77(-1.68%) |
Aug 06, 2015 | 105.70 | 106.28 | 105.16 | 105.49 | 820,311 | -0.40(-0.38%) |
Aug 05, 2015 | 105.88 | 106.74 | 105.14 | 105.89 | 929,607 | +1.30(+1.24%) |
Aug 04, 2015 | 105.11 | 105.18 | 104.29 | 104.59 | 754,332 | +0.04(+0.04%) |
Aug 03, 2015 | 104.53 | 105.19 | 103.99 | 104.55 | 1,127,451 | -0.48(-0.46%) |
Jul 31, 2015 | 105.66 | 106.08 | 104.81 | 105.03 | 1,017,701 | -0.26(-0.25%) |
Jul 30, 2015 | 104.61 | 105.43 | 104.49 | 105.30 | 984,679 | +0.71(+0.68%) |
Jul 29, 2015 | 103.28 | 105.01 | 102.53 | 104.59 | 1,412,911 | +1.41(+1.36%) |
Jul 28, 2015 | 98.30 | 103.65 | 98.17 | 103.18 | 2,651,731 | +4.88(+4.96%) |
Jul 27, 2015 | 98.86 | 98.95 | 97.70 | 98.30 | 2,030,947 | -1.03(-1.04%) |
Jul 24, 2015 | 100.89 | 100.89 | 98.98 | 99.34 | 1,101,746 | -1.55(-1.54%) |
Jul 23, 2015 | 101.53 | 101.88 | 100.83 | 100.89 | 969,221 | -0.55(-0.55%) |
Jul 22, 2015 | 101.98 | 102.38 | 101.37 | 101.44 | 1,019,009 | -0.65(-0.64%) |
Jul 21, 2015 | 102.48 | 102.87 | 101.48 | 102.09 | 1,038,231 | -0.18(-0.18%) |
Jul 20, 2015 | 102.22 | 103.04 | 101.92 | 102.28 | 1,299,746 | -0.01(-0.01%) |
Jul 17, 2015 | 103.82 | 104.17 | 101.65 | 102.29 | 1,689,654 | -1.74(-1.67%) |
Jul 16, 2015 | 104.36 | 104.55 | 103.55 | 104.03 | 910,819 | +0.09(+0.09%) |
Jul 15, 2015 | 104.04 | 104.73 | 103.57 | 103.94 | 1,224,318 | -0.09(-0.09%) |
Jul 14, 2015 | 103.04 | 104.22 | 102.65 | 104.03 | 944,391 | +0.88(+0.85%) |
Jul 13, 2015 | 102.72 | 103.23 | 102.38 | 103.15 | 544,848 | +1.32(+1.29%) |
Jul 10, 2015 | 101.37 | 101.99 | 101.10 | 101.83 | 598,783 | +1.51(+1.51%) |
Jul 09, 2015 | 101.77 | 101.77 | 100.29 | 100.32 | 829,256 | -0.01(-0.01%) |
Jul 08, 2015 | 100.96 | 101.13 | 100.13 | 100.33 | 1,312,261 | -1.42(-1.39%) |
Jul 07, 2015 | 101.49 | 101.92 | 100.18 | 101.74 | 1,042,662 | +0.25(+0.25%) |
Jul 06, 2015 | 101.26 | 102.50 | 100.95 | 101.49 | 994,126 | -0.83(-0.81%) |
Jul 02, 2015 | 103.19 | 102.31 | 102.31 | 102.31 | 900,379 | -0.35(-0.34%) |
Jul 01, 2015 | 103.09 | 103.39 | 102.44 | 102.67 | 977,240 | +0.12(+0.12%) |
Jun 30, 2015 | 103.11 | 103.39 | 102.17 | 102.55 | 1,773,561 | +0.13(+0.12%) |
Jun 29, 2015 | 104.12 | 104.52 | 102.39 | 102.42 | 1,320,428 | -2.54(-2.42%) |
Jun 26, 2015 | 105.61 | 105.70 | 104.81 | 104.96 | 850,713 | -0.21(-0.20%) |
Jun 25, 2015 | 105.43 | 106.08 | 104.93 | 105.17 | 783,354 | -0.27(-0.26%) |
Jun 24, 2015 | 106.13 | 106.46 | 105.42 | 105.44 | 753,256 | -0.87(-0.82%) |
Jun 23, 2015 | 106.98 | 106.98 | 106.02 | 106.31 | 723,247 | -0.46(-0.43%) |
Jun 22, 2015 | 106.60 | 107.10 | 106.33 | 106.78 | 1,099,648 | +0.51(+0.48%) |
Jun 19, 2015 | 106.53 | 107.27 | 106.16 | 106.27 | 2,630,051 | -0.05(-0.04%) |
Jun 18, 2015 | 104.87 | 106.60 | 104.64 | 106.31 | 1,394,359 | +1.98(+1.89%) |
Jun 17, 2015 | 104.30 | 104.70 | 103.42 | 104.34 | 1,130,008 | +0.54(+0.52%) |
Jun 16, 2015 | 103.26 | 103.95 | 102.97 | 103.80 | 1,064,904 | +0.52(+0.50%) |
Jun 15, 2015 | 103.39 | 103.40 | 102.80 | 103.28 | 1,128,633 | -0.34(-0.33%) |
Jun 12, 2015 | 104.55 | 104.55 | 103.54 | 103.63 | 758,035 | -1.02(-0.97%) |
Jun 11, 2015 | 104.84 | 105.16 | 104.54 | 104.64 | 863,007 | +0.09(+0.09%) |
Jun 10, 2015 | 103.31 | 104.72 | 103.16 | 104.55 | 897,297 | +1.76(+1.72%) |
Jun 09, 2015 | 103.01 | 103.40 | 102.40 | 102.79 | 1,060,580 | +0.05(+0.05%) |
Jun 08, 2015 | 103.09 | 103.51 | 102.72 | 102.74 | 730,292 | -0.37(-0.36%) |
Jun 05, 2015 | 102.70 | 103.53 | 102.49 | 103.11 | 873,682 | -0.01(-0.01%) |
Jun 04, 2015 | 104.53 | 104.74 | 103.01 | 103.12 | 951,673 | -2.12(-2.01%) |
Jun 03, 2015 | 104.89 | 105.43 | 104.44 | 105.23 | 994,434 | +0.62(+0.60%) |
Jun 02, 2015 | 103.31 | 105.18 | 103.31 | 104.61 | 1,049,863 | +0.55(+0.53%) |