Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 96.40 | 98.77 | 96.32 | 98.77 | 102,429 | +2.55(+2.65%) |
Jan 28, 2016 | 96.40 | 96.48 | 95.07 | 96.22 | 233,264 | +1.50(+1.59%) |
Jan 27, 2016 | 96.37 | 96.65 | 94.48 | 94.72 | 39,636 | -2.24(-2.31%) |
Jan 26, 2016 | 96.48 | 97.10 | 95.93 | 96.96 | 20,502 | +0.99(+1.03%) |
Jan 25, 2016 | 97.17 | 97.48 | 95.97 | 95.97 | 25,673 | -1.31(-1.35%) |
Jan 22, 2016 | 96.55 | 97.28 | 96.52 | 97.28 | 79,475 | +2.28(+2.40%) |
Jan 21, 2016 | 94.90 | 96.27 | 93.76 | 95.01 | 50,701 | +0.30(+0.31%) |
Jan 20, 2016 | 93.70 | 95.39 | 91.60 | 94.71 | 107,353 | -0.39(-0.41%) |
Jan 19, 2016 | 96.34 | 96.35 | 94.27 | 95.10 | 59,490 | -0.07(-0.07%) |
Jan 15, 2016 | 95.30 | 95.17 | 95.17 | 95.17 | 147,119 | -3.07(-3.13%) |
Jan 14, 2016 | 96.80 | 98.94 | 95.38 | 98.24 | 46,617 | +1.80(+1.87%) |
Jan 13, 2016 | 100.11 | 100.12 | 96.40 | 96.44 | 28,908 | -3.10(-3.12%) |
Jan 12, 2016 | 99.51 | 99.91 | 98.33 | 99.54 | 27,427 | +0.92(+0.93%) |
Jan 11, 2016 | 98.46 | 98.81 | 97.09 | 98.62 | 380,666 | +0.66(+0.67%) |
Jan 08, 2016 | 99.72 | 100.04 | 97.89 | 97.96 | 115,880 | -0.99(-1.00%) |
Jan 07, 2016 | 100.21 | 101.12 | 98.80 | 98.95 | 163,936 | -3.02(-2.96%) |
Jan 06, 2016 | 101.79 | 102.71 | 101.45 | 101.96 | 77,774 | -1.38(-1.33%) |
Jan 05, 2016 | 104.23 | 104.23 | 102.98 | 103.34 | 144,719 | -0.30(-0.29%) |
Jan 04, 2016 | 103.83 | 103.83 | 102.43 | 103.64 | 50,177 | -2.30(-2.17%) |
Dec 31, 2015 | 107.11 | 105.94 | 105.94 | 105.94 | 40,854 | -1.41(-1.31%) |
Dec 30, 2015 | 108.09 | 108.09 | 107.30 | 107.34 | 61,316 | -0.80(-0.74%) |
Dec 29, 2015 | 107.28 | 108.45 | 107.28 | 108.14 | 35,212 | +1.43(+1.34%) |
Dec 28, 2015 | 106.61 | 106.71 | 105.71 | 106.71 | 17,258 | +0.12(+0.12%) |
Dec 24, 2015 | 106.62 | 106.59 | 106.59 | 106.59 | 11,284 | +0.05(+0.05%) |
Dec 23, 2015 | 106.29 | 106.64 | 106.21 | 106.54 | 93,141 | +0.74(+0.70%) |
Dec 22, 2015 | 105.40 | 105.95 | 105.06 | 105.79 | 157,589 | +0.73(+0.69%) |
Dec 21, 2015 | 105.29 | 105.29 | 104.29 | 105.07 | 67,660 | +0.74(+0.71%) |
Dec 18, 2015 | 105.97 | 106.03 | 104.32 | 104.32 | 22,641 | -1.90(-1.79%) |
Dec 17, 2015 | 108.23 | 108.23 | 106.22 | 106.22 | 38,249 | -1.59(-1.47%) |
Dec 16, 2015 | 106.92 | 107.93 | 106.23 | 107.81 | 30,695 | +1.50(+1.41%) |
Dec 15, 2015 | 106.42 | 107.00 | 106.19 | 106.31 | 36,770 | +0.72(+0.68%) |
Dec 14, 2015 | 104.93 | 105.61 | 103.77 | 105.59 | 50,228 | +0.76(+0.73%) |
Dec 11, 2015 | 105.93 | 106.13 | 104.74 | 104.83 | 96,701 | -2.33(-2.17%) |
Dec 10, 2015 | 107.34 | 107.84 | 106.69 | 107.16 | 68,407 | +0.24(+0.22%) |
Dec 09, 2015 | 108.30 | 108.74 | 106.39 | 106.92 | 45,671 | -1.58(-1.45%) |
Dec 08, 2015 | 107.47 | 108.77 | 107.36 | 108.50 | 34,193 | -0.10(-0.10%) |
Dec 07, 2015 | 109.47 | 109.47 | 108.13 | 108.60 | 24,093 | -0.72(-0.66%) |
Dec 04, 2015 | 107.21 | 109.46 | 107.21 | 109.32 | 38,566 | +2.24(+2.10%) |
Dec 03, 2015 | 109.14 | 109.14 | 106.61 | 107.07 | 55,597 | -1.57(-1.44%) |
Dec 02, 2015 | 109.20 | 109.77 | 108.46 | 108.64 | 132,733 | -0.58(-0.53%) |
Dec 01, 2015 | 108.30 | 109.22 | 108.30 | 109.22 | 32,226 | +1.30(+1.20%) |
Nov 30, 2015 | 108.16 | 108.25 | 107.63 | 107.92 | 75,830 | +0.00(+0.00%) |
Nov 27, 2015 | 107.83 | 108.14 | 107.70 | 107.92 | 6,021 | +0.14(+0.13%) |
Nov 25, 2015 | 107.89 | 107.78 | 107.78 | 107.78 | 14,034 | -0.09(-0.08%) |
Nov 24, 2015 | 107.23 | 108.08 | 106.71 | 107.86 | 21,889 | -0.05(-0.05%) |
Nov 23, 2015 | 108.42 | 108.49 | 107.62 | 107.92 | 19,397 | -0.33(-0.30%) |
Nov 20, 2015 | 107.77 | 108.34 | 107.77 | 108.25 | 12,486 | +0.66(+0.62%) |
Nov 19, 2015 | 107.15 | 107.96 | 107.15 | 107.58 | 52,130 | +0.41(+0.38%) |
Nov 18, 2015 | 105.98 | 107.18 | 105.75 | 107.18 | 18,956 | +1.68(+1.59%) |
Nov 17, 2015 | 105.67 | 106.28 | 105.22 | 105.50 | 70,551 | +0.10(+0.09%) |
Nov 16, 2015 | 103.82 | 105.42 | 103.82 | 105.40 | 119,612 | +1.33(+1.28%) |
Nov 13, 2015 | 105.67 | 105.67 | 104.07 | 104.07 | 36,443 | -2.06(-1.94%) |
Nov 12, 2015 | 107.01 | 107.26 | 106.14 | 106.14 | 87,437 | -1.24(-1.15%) |
Nov 11, 2015 | 107.41 | 108.02 | 107.04 | 107.38 | 14,768 | +0.25(+0.23%) |
Nov 10, 2015 | 107.22 | 107.27 | 106.54 | 107.13 | 242,216 | -0.49(-0.45%) |
Nov 09, 2015 | 108.55 | 108.55 | 107.04 | 107.62 | 177,221 | -1.17(-1.08%) |
Nov 06, 2015 | 108.27 | 108.86 | 107.87 | 108.79 | 111,127 | +0.48(+0.44%) |
Nov 05, 2015 | 108.63 | 109.14 | 108.06 | 108.31 | 105,042 | -0.11(-0.10%) |
Nov 04, 2015 | 108.41 | 108.65 | 108.16 | 108.42 | 73,444 | +0.33(+0.31%) |
Nov 03, 2015 | 107.42 | 108.42 | 107.09 | 108.08 | 77,992 | +0.58(+0.54%) |
Nov 02, 2015 | 106.73 | 107.57 | 106.49 | 107.50 | 36,065 | +0.94(+0.89%) |
Oct 30, 2015 | 107.03 | 107.23 | 106.56 | 106.56 | 55,703 | -0.28(-0.26%) |
Oct 29, 2015 | 106.64 | 107.08 | 106.58 | 106.83 | 19,638 | -0.56(-0.53%) |
Oct 28, 2015 | 106.30 | 107.40 | 105.98 | 107.40 | 24,305 | +1.66(+1.57%) |
Oct 27, 2015 | 106.11 | 106.33 | 105.70 | 105.74 | 22,774 | -0.72(-0.67%) |
Oct 26, 2015 | 106.27 | 106.57 | 105.89 | 106.45 | 98,355 | -0.07(-0.06%) |
Oct 23, 2015 | 106.44 | 106.85 | 105.92 | 106.52 | 38,729 | +2.99(+2.89%) |
Oct 22, 2015 | 102.02 | 103.77 | 102.02 | 103.53 | 36,913 | +2.23(+2.21%) |
Oct 21, 2015 | 102.60 | 102.60 | 101.30 | 101.30 | 22,105 | -0.98(-0.96%) |
Oct 20, 2015 | 102.57 | 102.64 | 101.94 | 102.28 | 10,824 | -0.61(-0.59%) |
Oct 19, 2015 | 102.26 | 102.98 | 102.11 | 102.89 | 9,435 | +0.32(+0.32%) |
Oct 16, 2015 | 102.34 | 102.57 | 101.99 | 102.57 | 17,766 | +0.45(+0.44%) |
Oct 15, 2015 | 101.36 | 102.14 | 101.18 | 102.12 | 14,818 | +1.22(+1.21%) |
Oct 14, 2015 | 100.86 | 101.53 | 100.58 | 100.89 | 8,673 | -0.12(-0.12%) |
Oct 13, 2015 | 100.97 | 101.72 | 100.93 | 101.02 | 9,255 | -0.39(-0.39%) |
Oct 12, 2015 | 101.04 | 101.48 | 101.04 | 101.41 | 20,817 | +0.16(+0.16%) |
Oct 09, 2015 | 100.99 | 101.30 | 100.70 | 101.25 | 23,022 | +0.43(+0.43%) |
Oct 08, 2015 | 100.07 | 100.98 | 99.50 | 100.82 | 46,449 | +0.57(+0.57%) |
Oct 07, 2015 | 100.25 | 100.34 | 98.92 | 100.25 | 17,405 | +0.63(+0.63%) |
Oct 06, 2015 | 99.52 | 99.85 | 99.04 | 99.62 | 37,256 | +0.08(+0.08%) |
Oct 05, 2015 | 98.22 | 99.82 | 98.22 | 99.54 | 79,440 | +1.99(+2.04%) |
Oct 02, 2015 | 94.94 | 97.55 | 94.47 | 97.55 | 25,851 | +1.74(+1.82%) |
Oct 01, 2015 | 95.77 | 95.92 | 94.63 | 95.81 | 21,386 | +0.04(+0.04%) |
Sep 30, 2015 | 94.95 | 95.84 | 94.58 | 95.77 | 48,610 | +2.03(+2.17%) |
Sep 29, 2015 | 94.29 | 94.70 | 93.14 | 93.73 | 8,884 | -0.26(-0.28%) |
Sep 28, 2015 | 95.93 | 96.02 | 93.92 | 93.99 | 25,869 | -2.38(-2.47%) |
Sep 25, 2015 | 97.70 | 97.73 | 96.10 | 96.37 | 17,896 | -0.51(-0.52%) |
Sep 24, 2015 | 95.84 | 96.93 | 95.07 | 96.88 | 25,277 | -0.10(-0.11%) |
Sep 23, 2015 | 96.90 | 97.15 | 96.40 | 96.98 | 15,956 | +0.13(+0.14%) |
Sep 22, 2015 | 97.10 | 97.10 | 96.20 | 96.85 | 13,678 | -1.51(-1.53%) |
Sep 21, 2015 | 97.94 | 98.78 | 97.94 | 98.35 | 9,691 | +0.78(+0.80%) |
Sep 18, 2015 | 97.65 | 98.60 | 97.05 | 97.57 | 8,728 | -1.30(-1.31%) |
Sep 17, 2015 | 98.96 | 100.08 | 98.72 | 98.87 | 14,424 | -0.30(-0.31%) |
Sep 16, 2015 | 98.71 | 99.17 | 98.32 | 99.17 | 10,276 | +0.47(+0.47%) |
Sep 15, 2015 | 97.54 | 98.76 | 97.29 | 98.71 | 7,030 | +1.53(+1.58%) |
Sep 14, 2015 | 97.89 | 97.89 | 96.99 | 97.17 | 10,477 | -0.48(-0.49%) |
Sep 11, 2015 | 96.82 | 97.65 | 96.67 | 97.65 | 6,033 | +0.47(+0.48%) |
Sep 10, 2015 | 96.26 | 97.55 | 96.26 | 97.18 | 8,936 | +0.87(+0.90%) |
Sep 09, 2015 | 98.34 | 98.34 | 96.17 | 96.31 | 17,371 | -1.08(-1.11%) |
Sep 08, 2015 | 96.60 | 97.45 | 96.42 | 97.39 | 43,780 | +2.43(+2.56%) |
Sep 04, 2015 | 95.37 | 94.96 | 94.96 | 94.96 | 13,011 | -1.37(-1.42%) |
Sep 03, 2015 | 96.39 | 97.30 | 95.88 | 96.33 | 38,663 | +0.31(+0.32%) |
Sep 02, 2015 | 94.87 | 96.03 | 94.39 | 96.03 | 29,178 | +2.10(+2.23%) |
Sep 01, 2015 | 96.10 | 96.10 | 93.46 | 93.93 | 38,588 | -3.14(-3.23%) |
Aug 31, 2015 | 97.34 | 97.98 | 96.70 | 97.07 | 38,091 | -0.68(-0.69%) |
Aug 28, 2015 | 97.23 | 98.03 | 97.12 | 97.74 | 22,788 | +0.10(+0.10%) |
Aug 27, 2015 | 96.28 | 97.65 | 95.69 | 97.65 | 31,944 | +2.33(+2.44%) |
Aug 26, 2015 | 93.75 | 95.47 | 91.83 | 95.32 | 65,162 | +4.58(+5.05%) |
Aug 25, 2015 | 92.56 | 95.16 | 90.74 | 90.74 | 58,048 | -0.91(-0.99%) |
Aug 24, 2015 | 85.88 | 95.10 | 74.38 | 91.64 | 110,328 | -3.79(-3.97%) |
Aug 21, 2015 | 98.66 | 98.66 | 95.37 | 95.44 | 71,583 | -3.77(-3.80%) |
Aug 20, 2015 | 100.79 | 101.12 | 99.21 | 99.21 | 19,891 | -2.55(-2.50%) |
Aug 19, 2015 | 102.25 | 102.49 | 101.27 | 101.76 | 19,237 | -0.76(-0.74%) |
Aug 18, 2015 | 103.14 | 103.14 | 102.39 | 102.52 | 12,202 | -0.61(-0.59%) |
Aug 17, 2015 | 101.96 | 103.13 | 101.79 | 103.13 | 23,754 | +0.64(+0.62%) |
Aug 14, 2015 | 101.78 | 102.53 | 101.69 | 102.49 | 9,696 | +0.40(+0.39%) |
Aug 13, 2015 | 102.27 | 102.68 | 101.89 | 102.09 | 34,355 | -0.04(-0.04%) |
Aug 12, 2015 | 101.44 | 102.31 | 100.17 | 102.13 | 16,730 | +0.27(+0.26%) |
Aug 11, 2015 | 102.85 | 102.91 | 101.58 | 101.86 | 11,521 | -1.26(-1.22%) |
Aug 10, 2015 | 102.41 | 103.19 | 102.41 | 103.12 | 6,946 | +1.41(+1.39%) |
Aug 07, 2015 | 101.87 | 101.91 | 101.19 | 101.71 | 30,887 | -0.20(-0.20%) |
Aug 06, 2015 | 103.32 | 103.60 | 101.77 | 101.91 | 75,560 | -1.17(-1.14%) |
Aug 05, 2015 | 102.95 | 103.75 | 102.95 | 103.08 | 62,816 | +1.06(+1.04%) |
Aug 04, 2015 | 102.25 | 102.31 | 101.72 | 102.02 | 83,271 | -0.17(-0.17%) |
Aug 03, 2015 | 102.76 | 102.80 | 101.60 | 102.19 | 14,049 | -0.45(-0.44%) |
Jul 31, 2015 | 103.39 | 103.39 | 102.63 | 102.64 | 61,964 | -0.32(-0.31%) |
Jul 30, 2015 | 102.35 | 103.11 | 101.97 | 102.97 | 35,276 | +0.36(+0.35%) |
Jul 29, 2015 | 102.01 | 102.70 | 101.40 | 102.60 | 31,054 | +0.70(+0.68%) |
Jul 28, 2015 | 101.56 | 102.11 | 100.66 | 101.91 | 35,395 | +0.95(+0.94%) |
Jul 27, 2015 | 101.55 | 101.74 | 100.80 | 100.95 | 51,381 | -1.03(-1.01%) |
Jul 24, 2015 | 103.67 | 103.67 | 101.85 | 101.98 | 404,077 | -0.19(-0.19%) |
Jul 23, 2015 | 102.63 | 103.03 | 101.96 | 102.17 | 134,501 | -0.20(-0.20%) |
Jul 22, 2015 | 102.64 | 102.85 | 102.15 | 102.38 | 67,994 | -1.30(-1.25%) |
Jul 21, 2015 | 103.67 | 104.03 | 103.52 | 103.67 | 12,305 | -0.29(-0.28%) |
Jul 20, 2015 | 103.88 | 104.30 | 103.60 | 103.96 | 13,675 | +0.31(+0.30%) |
Jul 17, 2015 | 103.14 | 103.65 | 102.99 | 103.64 | 16,862 | +1.51(+1.47%) |
Jul 16, 2015 | 101.39 | 102.14 | 101.39 | 102.14 | 43,752 | +1.49(+1.48%) |
Jul 15, 2015 | 100.93 | 101.04 | 100.53 | 100.65 | 12,868 | -0.25(-0.25%) |
Jul 14, 2015 | 100.55 | 101.14 | 100.51 | 100.90 | 11,492 | +0.53(+0.53%) |
Jul 13, 2015 | 99.36 | 100.38 | 99.36 | 100.36 | 34,893 | +1.47(+1.48%) |
Jul 10, 2015 | 98.87 | 98.97 | 98.23 | 98.90 | 9,202 | +1.45(+1.49%) |
Jul 09, 2015 | 98.83 | 98.83 | 97.45 | 97.45 | 5,175 | +0.00(+0.00%) |
Jul 08, 2015 | 98.28 | 98.28 | 97.35 | 97.45 | 76,961 | -1.51(-1.52%) |
Jul 07, 2015 | 98.91 | 99.08 | 97.11 | 98.95 | 17,939 | +0.10(+0.11%) |
Jul 06, 2015 | 98.46 | 99.29 | 98.43 | 98.85 | 7,088 | -0.56(-0.57%) |
Jul 02, 2015 | 99.46 | 99.41 | 99.41 | 99.41 | 7,449 | +0.23(+0.23%) |
Jul 01, 2015 | 99.72 | 99.80 | 98.83 | 99.18 | 25,650 | +0.45(+0.45%) |
Jun 30, 2015 | 99.08 | 99.24 | 98.48 | 98.73 | 27,823 | +0.30(+0.31%) |
Jun 29, 2015 | 99.80 | 100.15 | 98.43 | 98.43 | 12,759 | -2.33(-2.31%) |
Jun 26, 2015 | 101.53 | 101.53 | 100.47 | 100.75 | 4,077 | -1.13(-1.11%) |
Jun 25, 2015 | 102.39 | 102.39 | 101.66 | 101.89 | 12,661 | -0.16(-0.16%) |
Jun 24, 2015 | 102.44 | 102.78 | 102.05 | 102.05 | 5,133 | -0.67(-0.65%) |
Jun 23, 2015 | 102.79 | 102.79 | 102.27 | 102.72 | 11,455 | +0.24(+0.23%) |
Jun 22, 2015 | 102.37 | 102.79 | 102.33 | 102.48 | 13,949 | +0.55(+0.54%) |
Jun 19, 2015 | 102.97 | 102.97 | 101.85 | 101.93 | 11,611 | -0.66(-0.64%) |
Jun 18, 2015 | 101.68 | 102.73 | 101.68 | 102.58 | 10,495 | +0.83(+0.82%) |
Jun 17, 2015 | 101.70 | 101.86 | 101.13 | 101.75 | 6,666 | +0.36(+0.35%) |
Jun 16, 2015 | 100.77 | 101.59 | 100.70 | 101.39 | 5,023 | +0.55(+0.55%) |
Jun 15, 2015 | 100.80 | 100.90 | 100.15 | 100.84 | 9,550 | -0.62(-0.61%) |
Jun 12, 2015 | 101.77 | 101.82 | 101.36 | 101.46 | 11,764 | -0.70(-0.69%) |
Jun 11, 2015 | 102.52 | 102.66 | 102.12 | 102.16 | 5,632 | -0.05(-0.05%) |
Jun 10, 2015 | 100.98 | 102.36 | 100.94 | 102.21 | 12,254 | +1.68(+1.67%) |
Jun 09, 2015 | 100.68 | 100.76 | 99.77 | 100.53 | 20,757 | -0.42(-0.41%) |
Jun 08, 2015 | 101.98 | 101.98 | 100.50 | 100.95 | 8,539 | -1.04(-1.02%) |
Jun 05, 2015 | 102.00 | 102.13 | 101.41 | 101.98 | 10,889 | -0.02(-0.02%) |
Jun 04, 2015 | 102.46 | 102.73 | 101.85 | 102.00 | 19,511 | -1.03(-1.00%) |
Jun 03, 2015 | 103.18 | 103.44 | 102.86 | 103.03 | 128,523 | +0.38(+0.37%) |
Jun 02, 2015 | 102.30 | 103.09 | 102.12 | 102.65 | 14,202 | -0.47(-0.45%) |
Jun 01, 2015 | 102.97 | 103.14 | 102.15 | 103.12 | 13,783 | +0.55(+0.53%) |
May 29, 2015 | 103.07 | 103.07 | 102.40 | 102.57 | 28,056 | -0.60(-0.58%) |
May 28, 2015 | 103.11 | 103.22 | 102.90 | 103.17 | 4,032 | -0.15(-0.15%) |
May 27, 2015 | 101.87 | 103.42 | 101.81 | 103.33 | 17,305 | +1.72(+1.69%) |
May 26, 2015 | 102.67 | 102.88 | 101.20 | 101.60 | 9,755 | -1.32(-1.28%) |
May 22, 2015 | 102.92 | 102.92 | 102.92 | 102.92 | 10,936 | -0.07(-0.07%) |
May 21, 2015 | 102.64 | 103.11 | 102.59 | 102.99 | 9,176 | +0.31(+0.31%) |
May 20, 2015 | 102.77 | 103.09 | 102.51 | 102.68 | 7,524 | -0.02(-0.02%) |
May 19, 2015 | 102.98 | 103.09 | 102.58 | 102.70 | 22,724 | -0.19(-0.18%) |
May 18, 2015 | 102.17 | 103.03 | 102.17 | 102.89 | 11,916 | +0.47(+0.45%) |
May 15, 2015 | 103.00 | 103.00 | 102.18 | 102.42 | 12,386 | -0.37(-0.36%) |
May 14, 2015 | 101.98 | 102.79 | 101.83 | 102.79 | 9,783 | +1.52(+1.50%) |
May 13, 2015 | 101.25 | 101.53 | 101.08 | 101.27 | 5,093 | +0.39(+0.39%) |
May 12, 2015 | 100.80 | 101.10 | 100.44 | 100.88 | 91,282 | -0.48(-0.47%) |
May 11, 2015 | 101.56 | 101.69 | 101.31 | 101.36 | 13,170 | -0.33(-0.33%) |
May 08, 2015 | 101.16 | 101.73 | 101.16 | 101.69 | 25,067 | +1.35(+1.35%) |
May 07, 2015 | 99.60 | 100.52 | 99.60 | 100.34 | 8,647 | +0.87(+0.88%) |
May 06, 2015 | 100.54 | 100.62 | 99.03 | 99.46 | 11,951 | -0.78(-0.78%) |
May 05, 2015 | 101.36 | 101.36 | 100.05 | 100.24 | 27,757 | -1.28(-1.26%) |
May 04, 2015 | 101.73 | 102.06 | 101.52 | 101.53 | 15,338 | +0.07(+0.07%) |
May 01, 2015 | 100.75 | 101.46 | 100.72 | 101.46 | 122,331 | +1.02(+1.01%) |
Apr 30, 2015 | 101.48 | 101.48 | 100.04 | 100.44 | 48,096 | -1.51(-1.48%) |
Apr 29, 2015 | 101.86 | 102.27 | 101.31 | 101.95 | 59,454 | -0.30(-0.30%) |
Apr 28, 2015 | 102.29 | 102.71 | 101.56 | 102.26 | 17,923 | +0.14(+0.14%) |
Apr 27, 2015 | 102.49 | 102.78 | 102.10 | 102.12 | 17,728 | -0.08(-0.07%) |
Apr 24, 2015 | 102.24 | 102.38 | 101.90 | 102.19 | 14,781 | +1.11(+1.10%) |
Apr 23, 2015 | 100.48 | 101.31 | 100.48 | 101.09 | 6,861 | +0.27(+0.27%) |
Apr 22, 2015 | 100.24 | 100.97 | 99.81 | 100.81 | 17,155 | +0.85(+0.85%) |
Apr 21, 2015 | 100.30 | 100.47 | 99.88 | 99.97 | 22,854 | +0.14(+0.14%) |
Apr 20, 2015 | 98.68 | 99.96 | 98.68 | 99.82 | 8,921 | +1.65(+1.69%) |
Apr 17, 2015 | 99.17 | 99.17 | 97.94 | 98.17 | 19,264 | -1.67(-1.68%) |
Apr 16, 2015 | 99.69 | 99.86 | 99.55 | 99.84 | 8,933 | +0.04(+0.04%) |
Apr 15, 2015 | 99.27 | 100.06 | 99.17 | 99.81 | 17,200 | +0.94(+0.95%) |
Apr 14, 2015 | 99.24 | 99.24 | 98.43 | 98.86 | 5,980 | -0.43(-0.43%) |
Apr 13, 2015 | 99.76 | 100.09 | 99.18 | 99.29 | 63,391 | -0.35(-0.35%) |
Apr 10, 2015 | 99.24 | 99.64 | 99.24 | 99.64 | 11,407 | +0.48(+0.48%) |
Apr 09, 2015 | 98.76 | 99.24 | 98.48 | 99.17 | 60,351 | +0.38(+0.39%) |
Apr 08, 2015 | 98.55 | 98.95 | 98.55 | 98.79 | 25,886 | +0.45(+0.45%) |
Apr 07, 2015 | 98.41 | 99.07 | 98.27 | 98.34 | 221,205 | -0.13(-0.14%) |
Apr 06, 2015 | 97.05 | 98.59 | 97.05 | 98.47 | 15,101 | +1.03(+1.05%) |
Apr 02, 2015 | 97.50 | 97.45 | 97.45 | 97.45 | 15,247 | +0.08(+0.08%) |
Apr 01, 2015 | 98.00 | 98.00 | 97.10 | 97.37 | 25,426 | -0.70(-0.72%) |
Mar 31, 2015 | 98.32 | 98.82 | 98.00 | 98.08 | 59,137 | -0.73(-0.74%) |
Mar 30, 2015 | 98.36 | 98.88 | 98.35 | 98.81 | 14,753 | +0.87(+0.89%) |
Mar 27, 2015 | 97.30 | 97.93 | 97.13 | 97.93 | 72,085 | +0.48(+0.50%) |
Mar 26, 2015 | 96.92 | 97.80 | 96.51 | 97.45 | 19,397 | -0.13(-0.14%) |
Mar 25, 2015 | 100.13 | 100.24 | 97.58 | 97.58 | 10,741 | -2.59(-2.58%) |
Mar 24, 2015 | 100.59 | 100.76 | 100.17 | 100.17 | 6,670 | -0.30(-0.30%) |
Mar 23, 2015 | 100.65 | 100.90 | 100.47 | 100.47 | 39,884 | -0.18(-0.18%) |
Mar 20, 2015 | 100.42 | 100.90 | 100.27 | 100.65 | 14,951 | +0.87(+0.87%) |
Mar 19, 2015 | 99.71 | 100.10 | 99.62 | 99.78 | 23,097 | -0.05(-0.05%) |
Mar 18, 2015 | 98.53 | 100.04 | 98.19 | 99.83 | 19,222 | +1.26(+1.28%) |
Mar 17, 2015 | 98.36 | 98.84 | 98.24 | 98.56 | 14,349 | -0.23(-0.23%) |
Mar 16, 2015 | 97.91 | 98.79 | 97.84 | 98.79 | 16,852 | +1.14(+1.17%) |
Mar 13, 2015 | 97.98 | 98.03 | 97.11 | 97.65 | 10,633 | -0.48(-0.49%) |
Mar 12, 2015 | 97.24 | 98.14 | 97.19 | 98.14 | 10,807 | +0.59(+0.60%) |
Mar 11, 2015 | 98.17 | 98.42 | 97.48 | 97.55 | 17,396 | -0.75(-0.76%) |
Mar 10, 2015 | 99.39 | 99.39 | 98.13 | 98.30 | 19,806 | -1.77(-1.77%) |
Mar 09, 2015 | 99.81 | 100.30 | 99.71 | 100.07 | 12,073 | +0.45(+0.45%) |
Mar 06, 2015 | 100.73 | 100.96 | 99.51 | 99.63 | 36,763 | -1.39(-1.37%) |
Mar 05, 2015 | 101.26 | 101.26 | 100.57 | 101.01 | 29,601 | +0.26(+0.25%) |
Mar 04, 2015 | 100.96 | 100.97 | 100.23 | 100.76 | 14,383 | -0.40(-0.39%) |
Mar 03, 2015 | 101.65 | 101.71 | 101.36 | 101.16 | 15,566 | -0.84(-0.83%) |
Mar 02, 2015 | 101.12 | 102.00 | 100.97 | 102.00 | 26,053 | +1.03(+1.02%) |
Feb 27, 2015 | 101.49 | 101.50 | 100.94 | 100.97 | 50,318 | -0.45(-0.44%) |
Feb 26, 2015 | 101.25 | 101.60 | 101.10 | 101.42 | 19,397 | +0.40(+0.39%) |
Feb 25, 2015 | 100.84 | 101.26 | 100.78 | 101.02 | 16,488 | -0.14(-0.14%) |
Feb 24, 2015 | 100.84 | 101.30 | 100.54 | 101.17 | 12,296 | +0.22(+0.22%) |
Feb 23, 2015 | 101.11 | 101.11 | 100.45 | 100.95 | 22,453 | -0.13(-0.13%) |
Feb 20, 2015 | 100.42 | 101.22 | 100.08 | 101.08 | 39,398 | +0.64(+0.63%) |
Feb 19, 2015 | 99.94 | 100.53 | 99.74 | 100.44 | 17,331 | +0.68(+0.68%) |
Feb 18, 2015 | 99.67 | 99.94 | 99.53 | 99.76 | 9,723 | +0.08(+0.08%) |
Feb 17, 2015 | 99.68 | 99.79 | 99.48 | 99.68 | 37,997 | -0.13(-0.13%) |
Feb 13, 2015 | 99.35 | 99.82 | 99.82 | 99.82 | 9,691 | +0.81(+0.81%) |
Feb 12, 2015 | 98.24 | 99.03 | 98.14 | 99.01 | 13,152 | +1.59(+1.64%) |
Feb 11, 2015 | 97.21 | 97.57 | 97.01 | 97.42 | 9,321 | +0.25(+0.26%) |
Feb 10, 2015 | 96.28 | 97.17 | 96.07 | 97.17 | 10,890 | +1.34(+1.40%) |
Feb 09, 2015 | 95.70 | 96.13 | 95.56 | 95.83 | 12,908 | -0.17(-0.18%) |
Feb 06, 2015 | 96.34 | 96.95 | 95.72 | 96.00 | 9,019 | -0.36(-0.37%) |
Feb 05, 2015 | 95.80 | 96.43 | 95.48 | 96.36 | 11,563 | +1.06(+1.12%) |
Feb 04, 2015 | 95.04 | 95.94 | 95.04 | 95.30 | 20,845 | +0.05(+0.05%) |
Feb 03, 2015 | 94.48 | 95.28 | 94.22 | 95.25 | 176,414 | +1.22(+1.29%) |