Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 103.85 | 104.45 | 102.03 | 102.09 | 6,774,024 | -1.76(-1.69%) |
Feb 26, 2016 | 104.94 | 105.07 | 103.58 | 103.85 | 5,602,787 | -0.49(-0.47%) |
Feb 25, 2016 | 103.44 | 104.34 | 102.72 | 104.34 | 5,759,700 | +1.03(+1.00%) |
Feb 24, 2016 | 102.03 | 103.43 | 101.10 | 103.31 | 9,641,767 | +0.89(+0.87%) |
Feb 23, 2016 | 104.46 | 104.61 | 101.45 | 102.42 | 13,574,215 | +1.38(+1.37%) |
Feb 22, 2016 | 101.17 | 102.38 | 100.45 | 101.04 | 9,471,619 | +0.95(+0.95%) |
Feb 19, 2016 | 98.55 | 100.10 | 97.67 | 100.09 | 6,608,651 | +1.41(+1.43%) |
Feb 18, 2016 | 99.46 | 99.61 | 98.34 | 98.67 | 5,423,435 | -1.02(-1.02%) |
Feb 17, 2016 | 99.07 | 100.08 | 98.59 | 99.69 | 7,259,252 | +1.46(+1.49%) |
Feb 16, 2016 | 97.15 | 98.70 | 96.81 | 98.23 | 8,469,115 | +2.56(+2.67%) |
Feb 12, 2016 | 94.49 | 95.67 | 95.67 | 95.67 | 6,518,752 | +2.51(+2.69%) |
Feb 11, 2016 | 93.01 | 93.92 | 92.30 | 93.16 | 7,838,278 | -0.87(-0.93%) |
Feb 10, 2016 | 94.17 | 95.54 | 93.80 | 94.04 | 6,449,428 | +0.39(+0.41%) |
Feb 09, 2016 | 91.25 | 94.82 | 91.03 | 93.65 | 9,206,740 | +1.65(+1.80%) |
Feb 08, 2016 | 94.53 | 95.38 | 90.16 | 92.00 | 13,720,891 | -3.77(-3.93%) |
Feb 05, 2016 | 99.43 | 99.52 | 95.15 | 95.76 | 9,869,655 | -3.85(-3.86%) |
Feb 04, 2016 | 101.70 | 101.91 | 98.25 | 99.61 | 11,151,207 | -2.20(-2.17%) |
Feb 03, 2016 | 103.65 | 103.77 | 99.97 | 101.82 | 9,101,228 | -1.22(-1.18%) |
Feb 02, 2016 | 103.15 | 103.99 | 102.57 | 103.03 | 7,089,707 | -1.02(-0.98%) |
Feb 01, 2016 | 102.75 | 104.53 | 101.98 | 104.05 | 5,613,278 | +0.62(+0.60%) |
Jan 29, 2016 | 101.31 | 103.44 | 100.96 | 103.44 | 9,259,972 | +2.86(+2.85%) |
Jan 28, 2016 | 100.32 | 100.91 | 98.98 | 100.57 | 5,919,776 | +0.58(+0.58%) |
Jan 27, 2016 | 100.72 | 102.25 | 99.41 | 99.99 | 6,601,758 | -0.52(-0.52%) |
Jan 26, 2016 | 100.12 | 100.71 | 99.22 | 100.51 | 5,433,932 | +0.40(+0.40%) |
Jan 25, 2016 | 101.48 | 101.86 | 99.98 | 100.11 | 5,895,352 | -0.86(-0.86%) |
Jan 22, 2016 | 100.05 | 102.54 | 100.00 | 100.97 | 7,969,071 | +2.09(+2.11%) |
Jan 21, 2016 | 96.54 | 100.29 | 96.35 | 98.88 | 10,933,707 | +3.09(+3.23%) |
Jan 20, 2016 | 96.96 | 97.53 | 93.42 | 95.79 | 13,775,980 | -2.71(-2.76%) |
Jan 19, 2016 | 99.14 | 100.25 | 97.71 | 98.50 | 7,712,213 | +0.44(+0.44%) |
Jan 15, 2016 | 96.33 | 98.07 | 98.07 | 98.07 | 12,784,371 | -0.32(-0.33%) |
Jan 14, 2016 | 99.76 | 99.94 | 97.22 | 98.39 | 16,278,770 | -1.46(-1.47%) |
Jan 13, 2016 | 104.84 | 104.84 | 99.50 | 99.85 | 10,859,464 | -5.01(-4.78%) |
Jan 12, 2016 | 104.28 | 105.94 | 103.49 | 104.86 | 6,924,713 | +1.41(+1.36%) |
Jan 11, 2016 | 102.70 | 103.70 | 102.06 | 103.45 | 8,281,176 | +1.55(+1.52%) |
Jan 08, 2016 | 104.00 | 104.07 | 101.58 | 101.91 | 8,637,858 | -1.23(-1.20%) |
Jan 07, 2016 | 104.40 | 105.18 | 102.56 | 103.14 | 15,256,963 | -3.03(-2.85%) |
Jan 06, 2016 | 106.10 | 106.84 | 105.74 | 106.17 | 9,968,169 | -1.11(-1.03%) |
Jan 05, 2016 | 107.87 | 108.52 | 106.97 | 107.28 | 6,463,324 | -0.53(-0.49%) |
Jan 04, 2016 | 107.01 | 107.80 | 106.47 | 107.80 | 9,787,898 | -0.97(-0.89%) |
Dec 31, 2015 | 109.46 | 108.77 | 108.77 | 108.77 | 3,864,734 | -0.91(-0.83%) |
Dec 30, 2015 | 109.87 | 110.26 | 109.62 | 109.68 | 3,021,088 | -0.29(-0.26%) |
Dec 29, 2015 | 109.69 | 110.48 | 109.62 | 109.97 | 3,692,724 | +0.84(+0.77%) |
Dec 28, 2015 | 108.77 | 109.31 | 108.48 | 109.13 | 3,169,923 | -0.18(-0.17%) |
Dec 24, 2015 | 109.23 | 109.31 | 109.31 | 109.31 | 1,844,523 | -0.17(-0.16%) |
Dec 23, 2015 | 108.97 | 109.67 | 108.47 | 109.48 | 3,944,672 | +1.01(+0.93%) |
Dec 22, 2015 | 108.05 | 108.80 | 107.30 | 108.47 | 4,135,760 | +0.47(+0.43%) |
Dec 21, 2015 | 107.75 | 108.25 | 107.07 | 108.00 | 4,151,787 | +0.84(+0.78%) |
Dec 18, 2015 | 107.52 | 108.00 | 106.94 | 107.16 | 11,964,386 | -0.87(-0.81%) |
Dec 17, 2015 | 109.44 | 109.83 | 107.74 | 108.03 | 5,283,110 | -1.27(-1.17%) |
Dec 16, 2015 | 108.71 | 109.62 | 107.22 | 109.31 | 5,724,025 | +1.32(+1.23%) |
Dec 15, 2015 | 109.08 | 109.79 | 107.90 | 107.98 | 5,983,946 | -0.59(-0.55%) |
Dec 14, 2015 | 107.82 | 108.67 | 107.51 | 108.58 | 7,244,277 | +1.29(+1.20%) |
Dec 11, 2015 | 109.01 | 108.72 | 107.18 | 107.28 | 6,444,786 | -1.73(-1.59%) |
Dec 10, 2015 | 108.54 | 109.88 | 108.40 | 109.01 | 5,089,676 | +0.53(+0.49%) |
Dec 09, 2015 | 109.56 | 110.86 | 108.17 | 108.49 | 6,146,053 | -1.60(-1.45%) |
Dec 08, 2015 | 109.15 | 110.67 | 108.91 | 110.08 | 5,752,343 | -0.07(-0.07%) |
Dec 07, 2015 | 110.21 | 110.80 | 109.55 | 110.16 | 6,618,519 | -0.49(-0.45%) |
Dec 04, 2015 | 108.20 | 110.90 | 108.03 | 110.65 | 6,549,746 | +2.96(+2.75%) |
Dec 03, 2015 | 109.82 | 110.31 | 107.58 | 107.69 | 8,130,760 | -2.37(-2.15%) |
Dec 02, 2015 | 110.67 | 110.75 | 109.87 | 110.06 | 6,105,508 | -0.51(-0.46%) |
Dec 01, 2015 | 109.82 | 110.73 | 109.61 | 110.57 | 6,403,887 | +0.94(+0.85%) |
Nov 30, 2015 | 110.71 | 110.81 | 108.92 | 109.63 | 9,814,250 | -0.70(-0.64%) |
Nov 27, 2015 | 110.39 | 110.93 | 110.16 | 110.33 | 4,076,123 | +0.07(+0.07%) |
Nov 25, 2015 | 109.47 | 110.26 | 110.26 | 110.26 | 6,473,481 | +0.86(+0.79%) |
Nov 24, 2015 | 108.03 | 109.67 | 107.88 | 109.40 | 8,145,433 | +0.90(+0.83%) |
Nov 23, 2015 | 106.62 | 108.61 | 106.62 | 108.50 | 7,728,544 | +1.88(+1.76%) |
Nov 20, 2015 | 104.29 | 106.62 | 104.07 | 106.62 | 10,003,984 | +2.74(+2.64%) |
Nov 19, 2015 | 103.61 | 104.50 | 103.14 | 103.88 | 5,691,775 | +0.26(+0.25%) |
Nov 18, 2015 | 103.54 | 103.78 | 102.08 | 103.62 | 7,925,621 | +0.30(+0.29%) |
Nov 17, 2015 | 102.24 | 103.45 | 100.80 | 103.32 | 12,842,562 | +4.37(+4.42%) |
Nov 16, 2015 | 98.30 | 99.11 | 97.13 | 98.95 | 9,492,701 | +0.69(+0.70%) |
Nov 13, 2015 | 100.80 | 100.92 | 98.18 | 98.26 | 10,659,596 | -3.12(-3.08%) |
Nov 12, 2015 | 101.69 | 102.33 | 100.77 | 101.38 | 5,231,000 | -0.74(-0.72%) |
Nov 11, 2015 | 102.71 | 102.71 | 101.97 | 102.12 | 3,965,782 | -0.45(-0.44%) |
Nov 10, 2015 | 101.94 | 102.69 | 101.57 | 102.57 | 4,729,197 | +0.62(+0.61%) |
Nov 09, 2015 | 103.01 | 103.28 | 101.30 | 101.95 | 6,092,237 | -1.21(-1.17%) |
Nov 06, 2015 | 102.58 | 103.27 | 102.21 | 103.16 | 4,581,993 | +0.21(+0.21%) |
Nov 05, 2015 | 102.73 | 103.18 | 102.32 | 102.95 | 3,736,207 | +0.28(+0.27%) |
Nov 04, 2015 | 102.75 | 103.07 | 102.05 | 102.67 | 5,008,876 | -0.23(-0.22%) |
Nov 03, 2015 | 101.73 | 103.21 | 101.38 | 102.90 | 5,267,903 | +1.02(+1.00%) |
Nov 02, 2015 | 101.74 | 102.06 | 101.03 | 101.88 | 4,537,416 | +0.63(+0.62%) |
Oct 30, 2015 | 100.94 | 102.15 | 100.94 | 101.24 | 6,095,660 | +0.01(+0.01%) |
Oct 29, 2015 | 101.06 | 101.60 | 100.52 | 101.24 | 5,660,670 | -0.16(-0.15%) |
Oct 28, 2015 | 101.85 | 102.02 | 100.08 | 101.39 | 8,330,491 | -0.53(-0.52%) |
Oct 27, 2015 | 101.96 | 102.43 | 101.39 | 101.92 | 4,487,687 | -0.44(-0.43%) |
Oct 26, 2015 | 101.99 | 102.90 | 101.56 | 102.37 | 5,556,699 | +0.33(+0.32%) |
Oct 23, 2015 | 102.37 | 102.97 | 100.70 | 102.04 | 6,449,887 | +0.20(+0.20%) |
Oct 22, 2015 | 101.46 | 101.93 | 100.62 | 101.83 | 7,150,563 | +0.87(+0.86%) |
Oct 21, 2015 | 100.96 | 101.56 | 100.52 | 100.97 | 4,264,562 | +0.37(+0.37%) |
Oct 20, 2015 | 100.63 | 100.86 | 100.19 | 100.60 | 4,052,446 | -0.21(-0.20%) |
Oct 19, 2015 | 100.40 | 100.88 | 100.06 | 100.80 | 3,782,818 | +0.30(+0.29%) |
Oct 16, 2015 | 99.60 | 100.57 | 99.60 | 100.51 | 4,968,859 | +0.76(+0.76%) |
Oct 15, 2015 | 98.77 | 99.93 | 98.59 | 99.75 | 4,211,804 | +1.26(+1.28%) |
Oct 14, 2015 | 99.35 | 99.80 | 97.90 | 98.48 | 6,350,751 | -1.10(-1.10%) |
Oct 13, 2015 | 99.71 | 100.14 | 99.20 | 99.58 | 3,628,628 | -0.24(-0.24%) |
Oct 12, 2015 | 99.48 | 100.27 | 99.08 | 99.82 | 3,494,974 | +0.47(+0.47%) |
Oct 09, 2015 | 99.30 | 99.49 | 98.65 | 99.35 | 4,754,749 | +0.22(+0.22%) |
Oct 08, 2015 | 97.70 | 99.27 | 97.57 | 99.13 | 6,054,482 | +1.15(+1.18%) |
Oct 07, 2015 | 97.61 | 98.13 | 97.03 | 97.98 | 5,874,847 | +0.79(+0.82%) |
Oct 06, 2015 | 97.53 | 97.61 | 96.60 | 97.18 | 6,442,060 | -0.43(-0.44%) |
Oct 05, 2015 | 97.24 | 97.68 | 96.55 | 97.61 | 5,530,446 | +1.14(+1.18%) |
Oct 02, 2015 | 94.63 | 96.54 | 93.93 | 96.47 | 5,324,199 | +0.64(+0.67%) |
Oct 01, 2015 | 95.18 | 95.91 | 93.96 | 95.83 | 6,368,735 | +1.26(+1.33%) |
Sep 30, 2015 | 93.65 | 94.69 | 93.35 | 94.57 | 6,589,119 | +2.11(+2.29%) |
Sep 29, 2015 | 93.52 | 94.11 | 91.55 | 92.46 | 9,658,003 | -0.97(-1.04%) |
Sep 28, 2015 | 95.42 | 96.08 | 93.23 | 93.43 | 7,320,511 | -2.16(-2.26%) |
Sep 25, 2015 | 96.00 | 96.76 | 95.02 | 95.59 | 6,690,864 | +0.33(+0.34%) |
Sep 24, 2015 | 94.45 | 95.52 | 94.04 | 95.27 | 6,316,381 | +0.14(+0.15%) |
Sep 23, 2015 | 94.87 | 95.44 | 94.71 | 95.13 | 4,988,455 | +0.30(+0.32%) |
Sep 22, 2015 | 94.50 | 95.31 | 94.08 | 94.82 | 5,656,121 | -0.64(-0.67%) |
Sep 21, 2015 | 94.96 | 95.90 | 94.39 | 95.46 | 6,352,307 | +1.20(+1.27%) |
Sep 18, 2015 | 95.41 | 95.97 | 94.15 | 94.27 | 13,881,109 | -2.28(-2.37%) |
Sep 17, 2015 | 96.90 | 98.12 | 96.03 | 96.55 | 8,068,559 | +0.07(+0.08%) |
Sep 16, 2015 | 95.05 | 96.65 | 94.96 | 96.48 | 6,454,169 | +1.34(+1.41%) |
Sep 15, 2015 | 93.99 | 95.50 | 93.27 | 95.14 | 6,098,519 | +1.19(+1.26%) |
Sep 14, 2015 | 94.58 | 94.73 | 93.69 | 93.95 | 5,188,580 | -0.58(-0.61%) |
Sep 11, 2015 | 93.33 | 94.55 | 93.10 | 94.53 | 5,462,246 | +0.78(+0.83%) |
Sep 10, 2015 | 93.35 | 94.51 | 93.10 | 93.75 | 6,422,459 | +0.43(+0.46%) |
Sep 09, 2015 | 95.90 | 96.19 | 93.10 | 93.33 | 6,492,107 | -2.01(-2.11%) |
Sep 08, 2015 | 94.73 | 95.51 | 93.95 | 95.34 | 7,053,299 | +1.65(+1.76%) |
Sep 04, 2015 | 93.91 | 93.69 | 93.69 | 93.69 | 7,024,366 | -1.79(-1.87%) |
Sep 03, 2015 | 95.83 | 96.69 | 95.14 | 95.48 | 6,475,891 | +0.10(+0.10%) |
Sep 02, 2015 | 94.03 | 95.38 | 93.61 | 95.38 | 7,922,484 | +2.79(+3.02%) |
Sep 01, 2015 | 93.34 | 93.96 | 92.17 | 92.59 | 9,026,918 | -2.29(-2.42%) |
Aug 31, 2015 | 95.33 | 95.72 | 94.45 | 94.88 | 6,682,018 | -0.86(-0.90%) |
Aug 28, 2015 | 95.67 | 96.51 | 95.26 | 95.75 | 6,156,738 | -0.11(-0.12%) |
Aug 27, 2015 | 95.73 | 96.21 | 93.96 | 95.86 | 9,302,612 | +1.41(+1.49%) |
Aug 26, 2015 | 92.93 | 94.53 | 91.31 | 94.45 | 11,430,983 | +4.04(+4.47%) |
Aug 25, 2015 | 95.32 | 95.32 | 90.36 | 90.41 | 12,544,587 | -1.28(-1.40%) |
Aug 24, 2015 | 89.66 | 94.41 | 75.09 | 91.69 | 17,161,956 | -2.95(-3.12%) |
Aug 21, 2015 | 97.39 | 98.06 | 94.63 | 94.64 | 12,508,248 | -3.57(-3.63%) |
Aug 20, 2015 | 99.38 | 99.83 | 98.21 | 98.21 | 6,818,955 | -1.81(-1.81%) |
Aug 19, 2015 | 99.94 | 100.85 | 99.50 | 100.01 | 7,965,959 | -0.03(-0.03%) |
Aug 18, 2015 | 99.26 | 100.86 | 98.70 | 100.05 | 13,528,160 | +2.53(+2.59%) |
Aug 17, 2015 | 97.03 | 98.38 | 96.73 | 97.52 | 8,899,706 | -0.04(-0.04%) |
Aug 14, 2015 | 97.20 | 97.68 | 96.51 | 97.56 | 6,303,455 | +0.59(+0.61%) |
Aug 13, 2015 | 96.14 | 97.88 | 95.97 | 96.97 | 7,677,959 | +1.08(+1.13%) |
Aug 12, 2015 | 95.43 | 96.04 | 94.26 | 95.88 | 5,671,869 | +0.00(+0.00%) |
Aug 11, 2015 | 95.34 | 96.25 | 95.13 | 95.88 | 5,007,898 | +0.07(+0.08%) |
Aug 10, 2015 | 95.75 | 96.41 | 95.61 | 95.81 | 4,184,134 | +0.55(+0.57%) |
Aug 07, 2015 | 95.08 | 95.45 | 94.33 | 95.26 | 4,892,628 | +0.30(+0.32%) |
Aug 06, 2015 | 96.45 | 96.54 | 94.56 | 94.96 | 5,853,415 | -1.17(-1.22%) |
Aug 05, 2015 | 96.45 | 96.54 | 95.40 | 96.14 | 5,276,780 | +0.38(+0.40%) |
Aug 04, 2015 | 95.02 | 95.99 | 94.71 | 95.75 | 3,691,053 | +0.52(+0.55%) |
Aug 03, 2015 | 95.83 | 95.89 | 94.64 | 95.23 | 4,474,082 | -0.11(-0.12%) |
Jul 31, 2015 | 95.31 | 96.24 | 94.81 | 95.35 | 5,279,385 | +0.46(+0.49%) |
Jul 30, 2015 | 94.46 | 95.10 | 93.97 | 94.88 | 4,039,613 | +0.07(+0.08%) |
Jul 29, 2015 | 93.82 | 95.13 | 93.78 | 94.81 | 6,264,624 | +1.25(+1.33%) |
Jul 28, 2015 | 92.68 | 93.72 | 92.21 | 93.56 | 5,126,675 | +1.44(+1.57%) |
Jul 27, 2015 | 92.36 | 92.79 | 91.83 | 92.12 | 5,484,352 | -0.42(-0.46%) |
Jul 24, 2015 | 93.48 | 93.88 | 92.41 | 92.54 | 5,434,742 | -0.81(-0.87%) |
Jul 23, 2015 | 93.86 | 94.60 | 93.24 | 93.36 | 5,288,804 | -0.25(-0.27%) |
Jul 22, 2015 | 92.84 | 93.76 | 92.71 | 93.61 | 6,732,342 | +0.85(+0.91%) |
Jul 21, 2015 | 92.40 | 92.85 | 91.80 | 92.76 | 5,720,501 | +0.37(+0.40%) |
Jul 20, 2015 | 91.45 | 92.97 | 91.39 | 92.40 | 7,496,506 | -0.86(-0.93%) |
Jul 17, 2015 | 93.28 | 93.69 | 92.88 | 93.26 | 6,747,851 | -0.21(-0.23%) |
Jul 16, 2015 | 94.40 | 94.43 | 92.74 | 93.47 | 6,425,350 | -0.69(-0.74%) |
Jul 15, 2015 | 94.03 | 94.63 | 93.75 | 94.16 | 4,130,423 | +0.18(+0.19%) |
Jul 14, 2015 | 93.28 | 94.12 | 93.20 | 93.99 | 4,527,875 | +0.37(+0.40%) |
Jul 13, 2015 | 93.05 | 93.71 | 92.93 | 93.61 | 5,120,585 | +1.47(+1.59%) |
Jul 10, 2015 | 91.79 | 92.45 | 91.32 | 92.14 | 5,684,686 | +1.40(+1.54%) |
Jul 09, 2015 | 91.51 | 91.73 | 90.60 | 90.74 | 4,471,909 | +0.31(+0.34%) |
Jul 08, 2015 | 91.02 | 91.62 | 90.27 | 90.43 | 4,656,910 | -1.14(-1.25%) |
Jul 07, 2015 | 91.02 | 91.77 | 90.19 | 91.57 | 6,770,162 | +0.88(+0.97%) |
Jul 06, 2015 | 89.84 | 91.19 | 89.76 | 90.69 | 4,743,574 | -0.14(-0.15%) |
Jul 02, 2015 | 91.72 | 90.83 | 90.83 | 90.83 | 4,719,438 | -0.47(-0.52%) |
Jul 01, 2015 | 91.61 | 91.88 | 90.82 | 91.31 | 5,174,618 | +0.77(+0.85%) |
Jun 30, 2015 | 90.56 | 91.05 | 90.10 | 90.54 | 7,289,426 | +0.48(+0.53%) |
Jun 29, 2015 | 90.89 | 91.51 | 89.99 | 90.06 | 6,367,074 | -1.68(-1.83%) |
Jun 26, 2015 | 91.88 | 92.34 | 91.44 | 91.74 | 5,165,639 | +0.29(+0.32%) |
Jun 25, 2015 | 92.26 | 92.64 | 91.44 | 91.44 | 5,482,995 | -0.09(-0.10%) |
Jun 24, 2015 | 92.01 | 92.62 | 91.53 | 91.53 | 4,561,169 | -0.68(-0.73%) |
Jun 23, 2015 | 92.26 | 92.54 | 92.01 | 92.21 | 3,775,383 | +0.09(+0.10%) |
Jun 22, 2015 | 92.01 | 92.57 | 91.88 | 92.12 | 3,915,686 | +0.52(+0.57%) |
Jun 19, 2015 | 90.95 | 92.31 | 90.79 | 91.60 | 11,359,883 | +0.47(+0.52%) |
Jun 18, 2015 | 90.48 | 91.49 | 90.43 | 91.13 | 8,865,166 | +1.12(+1.25%) |
Jun 17, 2015 | 90.21 | 90.67 | 89.59 | 90.00 | 7,023,528 | +0.20(+0.22%) |
Jun 16, 2015 | 89.54 | 89.99 | 89.42 | 89.81 | 4,254,874 | +0.18(+0.20%) |
Jun 15, 2015 | 89.81 | 89.97 | 89.25 | 89.63 | 4,866,947 | -0.48(-0.53%) |
Jun 12, 2015 | 90.34 | 90.91 | 89.96 | 90.11 | 5,280,203 | -0.56(-0.62%) |
Jun 11, 2015 | 90.43 | 91.52 | 90.43 | 90.67 | 4,471,209 | +0.25(+0.28%) |
Jun 10, 2015 | 89.54 | 90.59 | 89.12 | 90.42 | 4,870,326 | +1.18(+1.32%) |
Jun 09, 2015 | 89.45 | 89.82 | 88.83 | 89.24 | 4,491,130 | -0.33(-0.36%) |
Jun 08, 2015 | 89.73 | 90.28 | 89.48 | 89.56 | 4,234,090 | -0.36(-0.40%) |
Jun 05, 2015 | 90.71 | 90.73 | 89.84 | 89.92 | 5,530,015 | -0.89(-0.98%) |
Jun 04, 2015 | 91.67 | 92.19 | 90.58 | 90.81 | 5,312,983 | -1.39(-1.50%) |
Jun 03, 2015 | 91.02 | 92.45 | 90.80 | 92.19 | 7,778,781 | +1.28(+1.41%) |
Jun 02, 2015 | 90.23 | 91.39 | 90.14 | 90.91 | 7,472,821 | +0.42(+0.46%) |
Jun 01, 2015 | 90.74 | 91.04 | 90.16 | 90.50 | 6,311,355 | +0.20(+0.22%) |
May 29, 2015 | 90.64 | 91.24 | 90.26 | 90.30 | 6,552,985 | -0.62(-0.69%) |
May 28, 2015 | 90.69 | 91.33 | 90.65 | 90.92 | 3,462,614 | +0.02(+0.03%) |
May 27, 2015 | 89.99 | 91.20 | 89.80 | 90.90 | 5,118,106 | +1.00(+1.11%) |
May 26, 2015 | 90.77 | 90.91 | 89.70 | 89.90 | 5,691,493 | -1.00(-1.10%) |
May 22, 2015 | 90.66 | 90.90 | 90.90 | 90.90 | 4,558,180 | +0.12(+0.13%) |
May 21, 2015 | 90.75 | 91.03 | 90.46 | 90.77 | 5,229,611 | -0.07(-0.08%) |
May 20, 2015 | 90.92 | 91.49 | 90.13 | 90.85 | 8,643,133 | -0.19(-0.21%) |
May 19, 2015 | 94.10 | 94.40 | 91.04 | 91.04 | 13,735,012 | -1.61(-1.74%) |
May 18, 2015 | 92.28 | 92.87 | 91.71 | 92.65 | 8,474,450 | +0.79(+0.86%) |
May 15, 2015 | 90.70 | 91.90 | 90.62 | 91.86 | 5,646,283 | +1.14(+1.26%) |
May 14, 2015 | 90.81 | 90.94 | 89.82 | 90.72 | 4,708,392 | +0.61(+0.67%) |
May 13, 2015 | 91.51 | 91.54 | 90.04 | 90.11 | 5,356,110 | -1.08(-1.18%) |
May 12, 2015 | 90.05 | 91.43 | 89.82 | 91.19 | 5,002,182 | +0.50(+0.55%) |
May 11, 2015 | 90.96 | 91.50 | 90.63 | 90.69 | 4,596,673 | -0.46(-0.51%) |
May 08, 2015 | 91.09 | 91.97 | 90.86 | 91.15 | 7,940,792 | +1.97(+2.21%) |
May 07, 2015 | 87.85 | 89.73 | 87.73 | 89.18 | 6,663,211 | +1.40(+1.60%) |
May 06, 2015 | 87.69 | 88.26 | 86.91 | 87.78 | 4,931,630 | +0.20(+0.23%) |
May 05, 2015 | 88.50 | 89.05 | 87.51 | 87.57 | 5,138,421 | -1.62(-1.82%) |
May 04, 2015 | 89.10 | 89.51 | 88.59 | 89.19 | 4,154,308 | +0.41(+0.47%) |
May 01, 2015 | 86.70 | 88.97 | 86.59 | 88.78 | 8,263,616 | +2.08(+2.40%) |
Apr 30, 2015 | 87.98 | 88.50 | 86.41 | 86.70 | 11,156,770 | -1.40(-1.59%) |
Apr 29, 2015 | 89.28 | 89.40 | 87.58 | 88.10 | 8,932,376 | -1.52(-1.69%) |
Apr 28, 2015 | 89.87 | 90.58 | 89.19 | 89.62 | 7,086,897 | -0.66(-0.73%) |
Apr 27, 2015 | 92.43 | 92.48 | 90.18 | 90.27 | 6,932,058 | -1.87(-2.03%) |
Apr 24, 2015 | 92.29 | 92.42 | 91.50 | 92.14 | 3,552,671 | -0.21(-0.23%) |
Apr 23, 2015 | 91.37 | 92.80 | 91.22 | 92.35 | 4,868,282 | +0.79(+0.86%) |
Apr 22, 2015 | 91.74 | 91.83 | 90.92 | 91.57 | 5,016,536 | -0.15(-0.16%) |
Apr 21, 2015 | 91.98 | 92.37 | 91.17 | 91.71 | 4,812,178 | +0.25(+0.27%) |
Apr 20, 2015 | 91.58 | 92.14 | 91.32 | 91.46 | 5,425,942 | +0.62(+0.68%) |
Apr 17, 2015 | 91.50 | 91.67 | 90.58 | 90.85 | 7,706,228 | -1.03(-1.12%) |
Apr 16, 2015 | 91.85 | 92.38 | 91.59 | 91.88 | 4,951,826 | -0.06(-0.07%) |
Apr 15, 2015 | 92.86 | 93.37 | 91.88 | 91.94 | 5,195,961 | -0.49(-0.53%) |
Apr 14, 2015 | 92.55 | 93.18 | 91.67 | 92.43 | 5,025,136 | -0.32(-0.34%) |
Apr 13, 2015 | 93.16 | 93.55 | 92.67 | 92.74 | 3,679,436 | -0.65(-0.69%) |
Apr 10, 2015 | 92.77 | 93.72 | 92.73 | 93.39 | 4,513,830 | +0.54(+0.58%) |
Apr 09, 2015 | 93.57 | 94.21 | 92.50 | 92.85 | 5,767,357 | -0.83(-0.88%) |
Apr 08, 2015 | 92.36 | 93.85 | 92.25 | 93.68 | 4,631,570 | +1.05(+1.13%) |
Apr 07, 2015 | 93.06 | 93.84 | 92.57 | 92.63 | 3,935,538 | -0.53(-0.57%) |
Apr 06, 2015 | 91.94 | 93.64 | 91.91 | 93.16 | 4,010,363 | +0.33(+0.36%) |
Apr 02, 2015 | 91.26 | 92.82 | 92.82 | 92.82 | 5,015,726 | +1.14(+1.25%) |
Apr 01, 2015 | 92.29 | 92.39 | 91.11 | 91.68 | 5,845,844 | -0.39(-0.42%) |
Mar 31, 2015 | 92.14 | 93.50 | 92.02 | 92.07 | 5,094,536 | -0.83(-0.89%) |
Mar 30, 2015 | 93.16 | 94.05 | 92.82 | 92.90 | 4,893,166 | +0.62(+0.68%) |
Mar 27, 2015 | 90.83 | 92.57 | 90.77 | 92.27 | 4,786,858 | +1.21(+1.33%) |
Mar 26, 2015 | 91.87 | 91.92 | 90.44 | 91.07 | 6,675,002 | -1.06(-1.15%) |
Mar 25, 2015 | 93.98 | 94.50 | 92.10 | 92.13 | 5,830,602 | -2.00(-2.13%) |
Mar 24, 2015 | 94.17 | 95.49 | 94.04 | 94.13 | 4,968,671 | +0.06(+0.07%) |
Mar 23, 2015 | 94.85 | 95.43 | 94.06 | 94.06 | 5,053,235 | -1.15(-1.21%) |
Mar 20, 2015 | 93.64 | 95.62 | 93.46 | 95.22 | 10,421,846 | +1.89(+2.02%) |
Mar 19, 2015 | 94.18 | 94.36 | 93.25 | 93.33 | 4,375,032 | -0.75(-0.79%) |
Mar 18, 2015 | 93.53 | 94.35 | 91.83 | 94.07 | 5,890,136 | +0.41(+0.43%) |
Mar 17, 2015 | 93.56 | 94.07 | 93.31 | 93.67 | 4,585,253 | -0.75(-0.79%) |
Mar 16, 2015 | 93.46 | 94.50 | 93.46 | 94.41 | 5,947,987 | +1.36(+1.46%) |
Mar 13, 2015 | 94.00 | 94.26 | 92.39 | 93.05 | 5,709,335 | -1.04(-1.10%) |
Mar 12, 2015 | 92.27 | 94.38 | 92.20 | 94.09 | 7,085,188 | +2.46(+2.68%) |
Mar 11, 2015 | 91.32 | 92.22 | 91.10 | 91.63 | 5,375,650 | +0.41(+0.45%) |
Mar 10, 2015 | 92.27 | 92.66 | 91.22 | 91.22 | 7,014,874 | -1.70(-1.83%) |
Mar 09, 2015 | 92.22 | 93.11 | 92.21 | 92.92 | 6,637,062 | +0.65(+0.70%) |
Mar 06, 2015 | 93.49 | 93.49 | 91.91 | 92.28 | 6,411,293 | -1.18(-1.26%) |
Mar 05, 2015 | 92.91 | 93.61 | 92.77 | 93.45 | 5,071,525 | +0.93(+1.00%) |
Mar 04, 2015 | 93.03 | 93.10 | 92.12 | 92.53 | 4,711,350 | -1.06(-1.13%) |
Mar 03, 2015 | 93.62 | 93.62 | 92.56 | 93.58 | 4,694,177 | -0.04(-0.04%) |