Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 94.31 | 94.69 | 93.94 | 94.04 | 20,256 | +1.14(+1.23%) |
Mar 30, 2016 | 93.76 | 94.14 | 92.80 | 92.90 | 24,337 | -0.39(-0.42%) |
Mar 29, 2016 | 92.00 | 93.29 | 91.55 | 93.29 | 32,910 | +2.21(+2.43%) |
Mar 28, 2016 | 91.60 | 91.80 | 90.77 | 91.08 | 25,766 | -0.38(-0.42%) |
Mar 24, 2016 | 92.35 | 91.46 | 91.46 | 91.46 | 34,200 | -0.80(-0.87%) |
Mar 23, 2016 | 93.20 | 93.25 | 92.19 | 92.26 | 49,937 | -3.43(-3.58%) |
Mar 22, 2016 | 95.51 | 96.20 | 95.47 | 95.69 | 36,942 | +1.00(+1.06%) |
Mar 21, 2016 | 94.00 | 94.74 | 94.00 | 94.69 | 32,967 | +1.10(+1.18%) |
Mar 18, 2016 | 93.75 | 93.80 | 93.29 | 93.59 | 21,338 | -1.30(-1.37%) |
Mar 17, 2016 | 95.31 | 95.95 | 94.56 | 94.89 | 53,831 | +0.70(+0.74%) |
Mar 16, 2016 | 92.80 | 94.58 | 92.00 | 94.19 | 36,047 | +2.03(+2.20%) |
Mar 15, 2016 | 92.30 | 92.55 | 91.80 | 92.16 | 34,717 | +0.00(+0.00%) |
Mar 14, 2016 | 93.90 | 93.90 | 92.02 | 92.16 | 34,759 | -0.55(-0.59%) |
Mar 11, 2016 | 94.20 | 94.35 | 92.71 | 92.71 | 33,132 | -1.51(-1.60%) |
Mar 10, 2016 | 94.50 | 95.34 | 94.07 | 94.22 | 30,675 | +0.26(+0.28%) |
Mar 09, 2016 | 94.24 | 94.94 | 93.96 | 93.96 | 46,001 | -0.78(-0.82%) |
Mar 08, 2016 | 96.90 | 96.95 | 94.59 | 94.74 | 27,790 | -1.65(-1.71%) |
Mar 07, 2016 | 96.55 | 97.07 | 95.97 | 96.39 | 109,765 | +1.89(+2.00%) |
Mar 04, 2016 | 92.70 | 95.12 | 92.66 | 94.50 | 85,555 | +3.01(+3.29%) |
Mar 03, 2016 | 90.60 | 91.66 | 90.40 | 91.49 | 48,750 | +1.15(+1.27%) |
Mar 02, 2016 | 90.30 | 90.49 | 89.69 | 90.34 | 36,803 | -0.15(-0.17%) |
Mar 01, 2016 | 90.80 | 90.85 | 89.86 | 90.49 | 49,444 | +0.20(+0.22%) |
Feb 29, 2016 | 88.62 | 90.30 | 88.62 | 90.29 | 44,795 | +2.27(+2.58%) |
Feb 26, 2016 | 89.40 | 89.52 | 87.55 | 88.02 | 27,691 | -1.32(-1.48%) |
Feb 25, 2016 | 89.54 | 90.07 | 88.50 | 89.34 | 48,313 | -1.25(-1.38%) |
Feb 24, 2016 | 91.70 | 92.23 | 90.50 | 90.59 | 36,692 | -0.29(-0.32%) |
Feb 23, 2016 | 89.94 | 91.10 | 89.85 | 90.88 | 60,779 | +1.56(+1.74%) |
Feb 22, 2016 | 88.75 | 89.69 | 88.60 | 89.32 | 44,006 | -1.52(-1.67%) |
Feb 19, 2016 | 90.80 | 91.60 | 90.62 | 90.84 | 34,917 | -0.28(-0.31%) |
Feb 18, 2016 | 90.25 | 91.34 | 90.10 | 91.12 | 39,241 | +0.26(+0.29%) |
Feb 17, 2016 | 90.55 | 91.50 | 90.55 | 90.86 | 20,235 | +1.11(+1.24%) |
Feb 16, 2016 | 90.50 | 90.50 | 89.62 | 89.75 | 58,843 | -2.40(-2.60%) |
Feb 12, 2016 | 92.13 | 92.15 | 92.15 | 92.15 | 61,300 | -0.39(-0.42%) |
Feb 11, 2016 | 91.79 | 93.20 | 91.35 | 92.54 | 136,328 | +2.35(+2.61%) |
Feb 10, 2016 | 90.09 | 90.26 | 89.30 | 90.19 | 52,743 | +0.34(+0.38%) |
Feb 09, 2016 | 90.10 | 90.49 | 89.30 | 89.85 | 137,576 | +0.65(+0.73%) |
Feb 08, 2016 | 88.78 | 89.76 | 88.35 | 89.20 | 89,597 | +1.28(+1.46%) |
Feb 05, 2016 | 86.74 | 88.00 | 86.58 | 87.92 | 38,380 | +0.66(+0.76%) |
Feb 04, 2016 | 86.67 | 87.35 | 86.41 | 87.26 | 46,589 | +2.32(+2.73%) |
Feb 03, 2016 | 83.17 | 84.94 | 83.17 | 84.94 | 26,813 | +2.40(+2.91%) |
Feb 02, 2016 | 83.45 | 83.55 | 82.30 | 82.54 | 18,444 | -1.38(-1.64%) |
Feb 01, 2016 | 83.89 | 84.30 | 83.63 | 83.92 | 19,729 | -0.05(-0.06%) |
Jan 29, 2016 | 83.40 | 84.30 | 83.40 | 83.97 | 17,729 | +0.49(+0.59%) |
Jan 28, 2016 | 84.30 | 84.31 | 83.22 | 83.48 | 32,409 | -1.46(-1.72%) |
Jan 27, 2016 | 84.74 | 85.20 | 84.37 | 84.94 | 27,328 | +0.33(+0.39%) |
Jan 26, 2016 | 83.71 | 84.61 | 83.55 | 84.61 | 37,315 | +1.90(+2.30%) |
Jan 25, 2016 | 82.95 | 83.20 | 82.61 | 82.71 | 34,308 | +2.51(+3.13%) |
Jan 22, 2016 | 80.65 | 81.07 | 79.90 | 80.20 | 15,031 | +1.07(+1.35%) |
Jan 21, 2016 | 78.80 | 79.13 | 78.30 | 79.13 | 22,953 | -0.28(-0.35%) |
Jan 20, 2016 | 79.25 | 79.43 | 78.60 | 79.41 | 48,913 | -0.58(-0.72%) |
Jan 19, 2016 | 80.49 | 80.49 | 79.89 | 79.99 | 74,314 | +0.02(+0.02%) |
Jan 15, 2016 | 81.00 | 79.97 | 79.97 | 79.97 | 29,700 | -0.59(-0.73%) |
Jan 14, 2016 | 80.70 | 81.19 | 80.10 | 80.56 | 18,060 | -1.33(-1.62%) |
Jan 13, 2016 | 81.30 | 82.39 | 81.30 | 81.89 | 16,741 | +1.26(+1.56%) |
Jan 12, 2016 | 81.49 | 81.49 | 80.51 | 80.63 | 37,127 | -0.96(-1.18%) |
Jan 11, 2016 | 82.66 | 82.66 | 81.33 | 81.59 | 128,764 | -3.41(-4.01%) |
Jan 08, 2016 | 85.05 | 85.20 | 84.60 | 85.00 | 10,599 | +0.18(+0.21%) |
Jan 07, 2016 | 84.25 | 84.90 | 83.70 | 84.82 | 23,733 | -0.03(-0.04%) |
Jan 06, 2016 | 84.60 | 85.05 | 84.31 | 84.85 | 9,721 | -0.86(-1.00%) |
Jan 05, 2016 | 86.00 | 86.19 | 85.60 | 85.71 | 8,592 | +0.42(+0.49%) |
Jan 04, 2016 | 85.88 | 86.04 | 84.92 | 85.29 | 13,321 | -0.54(-0.63%) |
Dec 31, 2015 | 85.30 | 85.83 | 85.83 | 85.83 | 47,300 | +2.07(+2.47%) |
Dec 30, 2015 | 83.69 | 84.30 | 82.54 | 83.76 | 49,619 | -1.86(-2.17%) |
Dec 29, 2015 | 86.05 | 86.20 | 85.33 | 85.62 | 69,824 | +0.51(+0.60%) |
Dec 28, 2015 | 85.04 | 85.12 | 84.50 | 85.11 | 35,200 | -0.02(-0.02%) |
Dec 24, 2015 | 84.45 | 85.13 | 85.13 | 85.13 | 19,000 | +1.34(+1.60%) |
Dec 23, 2015 | 83.78 | 83.80 | 83.17 | 83.79 | 29,345 | -0.15(-0.18%) |
Dec 22, 2015 | 84.20 | 84.30 | 83.71 | 83.94 | 24,950 | -0.17(-0.20%) |
Dec 21, 2015 | 84.25 | 84.92 | 84.09 | 84.11 | 42,788 | +1.18(+1.42%) |
Dec 18, 2015 | 82.01 | 83.08 | 81.95 | 82.93 | 73,057 | +1.64(+2.01%) |
Dec 17, 2015 | 82.13 | 82.25 | 81.25 | 81.29 | 22,257 | -2.97(-3.52%) |
Dec 16, 2015 | 84.36 | 84.80 | 83.85 | 84.26 | 24,079 | +1.67(+2.02%) |
Dec 15, 2015 | 82.60 | 83.00 | 82.00 | 82.59 | 16,883 | +0.67(+0.82%) |
Dec 14, 2015 | 82.41 | 82.60 | 81.85 | 81.92 | 54,943 | +0.68(+0.84%) |
Dec 11, 2015 | 81.10 | 81.65 | 80.96 | 81.24 | 21,440 | -1.28(-1.55%) |
Dec 10, 2015 | 82.31 | 82.64 | 81.96 | 82.52 | 18,032 | -0.32(-0.39%) |
Dec 09, 2015 | 82.51 | 83.44 | 82.50 | 82.84 | 115,748 | +1.23(+1.51%) |
Dec 08, 2015 | 83.01 | 83.01 | 81.56 | 81.61 | 18,227 | -0.60(-0.73%) |
Dec 07, 2015 | 84.17 | 84.20 | 82.21 | 82.21 | 23,702 | -2.80(-3.29%) |
Dec 04, 2015 | 83.08 | 85.53 | 83.08 | 85.01 | 57,632 | +3.28(+4.01%) |
Dec 03, 2015 | 81.51 | 81.80 | 81.00 | 81.73 | 38,657 | +1.48(+1.84%) |
Dec 02, 2015 | 80.72 | 80.75 | 80.05 | 80.25 | 24,172 | -0.66(-0.82%) |
Dec 01, 2015 | 81.50 | 81.60 | 80.40 | 80.91 | 30,821 | +0.79(+0.99%) |
Nov 30, 2015 | 80.30 | 80.45 | 80.10 | 80.12 | 38,597 | -0.62(-0.77%) |
Nov 27, 2015 | 80.85 | 81.14 | 80.59 | 80.74 | 25,742 | -0.46(-0.57%) |
Nov 25, 2015 | 80.75 | 81.20 | 81.20 | 81.20 | 47,600 | +0.04(+0.05%) |
Nov 24, 2015 | 81.55 | 81.81 | 81.07 | 81.16 | 45,970 | -0.48(-0.59%) |
Nov 23, 2015 | 81.94 | 82.00 | 81.53 | 81.64 | 24,104 | -0.81(-0.98%) |
Nov 20, 2015 | 83.11 | 83.20 | 82.34 | 82.45 | 99,242 | -0.16(-0.19%) |
Nov 19, 2015 | 82.31 | 83.19 | 82.31 | 82.61 | 27,815 | +0.80(+0.98%) |
Nov 18, 2015 | 82.11 | 82.48 | 81.61 | 81.81 | 34,691 | -0.50(-0.61%) |
Nov 17, 2015 | 83.40 | 83.40 | 82.15 | 82.31 | 25,141 | -1.32(-1.58%) |
Nov 16, 2015 | 83.15 | 83.73 | 82.76 | 83.63 | 35,470 | +0.64(+0.77%) |
Nov 13, 2015 | 83.69 | 83.70 | 83.00 | 82.99 | 56,364 | -1.80(-2.12%) |
Nov 12, 2015 | 84.80 | 85.37 | 84.36 | 84.79 | 40,967 | -0.29(-0.34%) |
Nov 11, 2015 | 86.15 | 86.15 | 85.08 | 85.08 | 38,278 | -1.81(-2.08%) |
Nov 10, 2015 | 87.34 | 87.38 | 86.66 | 86.89 | 19,435 | -1.38(-1.56%) |
Nov 09, 2015 | 88.58 | 88.63 | 87.91 | 88.27 | 64,709 | -2.48(-2.74%) |
Nov 06, 2015 | 90.85 | 91.32 | 90.44 | 90.75 | 43,317 | -0.96(-1.05%) |
Nov 05, 2015 | 92.05 | 92.07 | 91.70 | 91.71 | 6,948 | -0.44(-0.48%) |
Nov 04, 2015 | 93.93 | 93.93 | 91.95 | 92.15 | 37,632 | -0.98(-1.05%) |
Nov 03, 2015 | 93.00 | 93.24 | 92.64 | 93.13 | 15,650 | -1.23(-1.30%) |
Nov 02, 2015 | 93.65 | 94.69 | 93.60 | 94.36 | 10,062 | -0.60(-0.63%) |
Oct 30, 2015 | 95.60 | 95.60 | 94.96 | 94.96 | 33,578 | -0.77(-0.80%) |
Oct 29, 2015 | 95.60 | 96.26 | 95.58 | 95.73 | 15,437 | -0.78(-0.81%) |
Oct 28, 2015 | 96.85 | 97.70 | 95.81 | 96.51 | 33,492 | +1.32(+1.39%) |
Oct 27, 2015 | 95.12 | 95.71 | 94.80 | 95.19 | 15,217 | -1.10(-1.14%) |
Oct 26, 2015 | 96.10 | 96.29 | 95.80 | 96.29 | 18,382 | -0.36(-0.37%) |
Oct 23, 2015 | 96.85 | 97.18 | 96.19 | 96.65 | 16,678 | -0.87(-0.89%) |
Oct 22, 2015 | 96.75 | 97.69 | 96.71 | 97.52 | 11,294 | +0.61(+0.63%) |
Oct 21, 2015 | 97.10 | 97.59 | 96.72 | 96.91 | 37,186 | -1.57(-1.59%) |
Oct 20, 2015 | 98.10 | 98.64 | 98.10 | 98.48 | 9,674 | +0.80(+0.82%) |
Oct 19, 2015 | 98.10 | 98.41 | 97.50 | 97.68 | 31,869 | -0.43(-0.44%) |
Oct 16, 2015 | 97.30 | 98.79 | 96.99 | 98.11 | 13,537 | +1.15(+1.19%) |
Oct 15, 2015 | 96.29 | 97.20 | 96.11 | 96.96 | 17,236 | +0.43(+0.45%) |
Oct 14, 2015 | 96.05 | 96.53 | 95.63 | 96.53 | 12,573 | +1.12(+1.17%) |
Oct 13, 2015 | 95.65 | 96.25 | 95.26 | 95.41 | 12,522 | -0.60(-0.62%) |
Oct 12, 2015 | 96.44 | 96.74 | 95.58 | 96.01 | 22,853 | +1.31(+1.38%) |
Oct 09, 2015 | 94.51 | 94.74 | 94.16 | 94.70 | 27,434 | +2.89(+3.15%) |
Oct 08, 2015 | 90.90 | 92.44 | 90.90 | 91.81 | 15,685 | +0.45(+0.49%) |
Oct 07, 2015 | 91.22 | 91.50 | 90.96 | 91.36 | 16,509 | +1.18(+1.31%) |
Oct 06, 2015 | 90.49 | 90.92 | 90.12 | 90.18 | 34,063 | +1.93(+2.19%) |
Oct 05, 2015 | 89.40 | 89.43 | 87.50 | 88.25 | 49,836 | +0.31(+0.35%) |
Oct 02, 2015 | 87.85 | 88.35 | 87.19 | 87.94 | 62,013 | +0.58(+0.66%) |
Oct 01, 2015 | 88.35 | 88.38 | 87.19 | 87.36 | 38,964 | -0.50(-0.57%) |
Sep 30, 2015 | 88.00 | 88.80 | 87.74 | 87.86 | 34,968 | -0.67(-0.76%) |
Sep 29, 2015 | 87.98 | 88.95 | 87.83 | 88.53 | 27,737 | -0.16(-0.18%) |
Sep 28, 2015 | 89.25 | 89.32 | 88.46 | 88.69 | 70,284 | -2.71(-2.96%) |
Sep 25, 2015 | 91.52 | 91.82 | 91.30 | 91.40 | 52,165 | -0.75(-0.81%) |
Sep 24, 2015 | 90.91 | 92.55 | 90.91 | 92.15 | 39,586 | +2.05(+2.28%) |
Sep 23, 2015 | 91.00 | 91.00 | 89.80 | 90.10 | 50,563 | -0.43(-0.47%) |
Sep 22, 2015 | 91.50 | 91.50 | 90.30 | 90.53 | 108,542 | -3.03(-3.24%) |
Sep 21, 2015 | 93.93 | 94.10 | 93.50 | 93.56 | 43,106 | -1.13(-1.19%) |
Sep 18, 2015 | 95.30 | 95.30 | 94.46 | 94.69 | 45,840 | -0.21(-0.23%) |
Sep 17, 2015 | 92.90 | 95.32 | 92.81 | 94.90 | 64,914 | +1.01(+1.08%) |
Sep 16, 2015 | 93.21 | 94.24 | 93.10 | 93.89 | 58,883 | +0.80(+0.86%) |
Sep 15, 2015 | 92.40 | 93.09 | 92.40 | 93.09 | 29,299 | +0.71(+0.77%) |
Sep 14, 2015 | 92.30 | 92.46 | 92.00 | 92.38 | 20,263 | -1.44(-1.53%) |
Sep 11, 2015 | 93.53 | 93.85 | 92.64 | 93.82 | 65,928 | -0.73(-0.77%) |
Sep 10, 2015 | 95.35 | 95.50 | 94.50 | 94.55 | 60,423 | -0.11(-0.12%) |
Sep 09, 2015 | 96.00 | 96.00 | 94.56 | 94.66 | 43,179 | -2.40(-2.47%) |
Sep 08, 2015 | 97.00 | 97.70 | 96.85 | 97.06 | 7,149 | +1.06(+1.11%) |
Sep 04, 2015 | 96.18 | 96.00 | 96.00 | 96.00 | 12,300 | -1.10(-1.13%) |
Sep 03, 2015 | 97.45 | 98.79 | 97.10 | 97.10 | 10,106 | -0.94(-0.96%) |
Sep 02, 2015 | 98.05 | 98.26 | 97.45 | 98.04 | 8,893 | +1.37(+1.42%) |
Sep 01, 2015 | 97.32 | 97.74 | 96.64 | 96.67 | 14,813 | -0.98(-1.00%) |
Aug 31, 2015 | 96.65 | 98.00 | 96.65 | 97.65 | 9,557 | -0.99(-1.00%) |
Aug 28, 2015 | 97.55 | 98.90 | 97.55 | 98.64 | 9,227 | +1.90(+1.96%) |
Aug 27, 2015 | 95.95 | 97.52 | 95.85 | 96.74 | 36,968 | +1.96(+2.07%) |
Aug 26, 2015 | 94.00 | 95.23 | 93.70 | 94.78 | 39,293 | +0.34(+0.36%) |
Aug 25, 2015 | 95.45 | 95.70 | 94.22 | 94.44 | 18,859 | -1.15(-1.20%) |
Aug 24, 2015 | 95.05 | 96.99 | 94.67 | 95.59 | 57,953 | -3.27(-3.31%) |
Aug 21, 2015 | 99.35 | 99.65 | 98.86 | 98.86 | 15,925 | -0.73(-0.73%) |
Aug 20, 2015 | 99.30 | 100.04 | 99.15 | 99.59 | 19,976 | +1.46(+1.49%) |
Aug 19, 2015 | 96.50 | 98.24 | 96.50 | 98.13 | 48,889 | +1.80(+1.87%) |
Aug 18, 2015 | 95.62 | 96.33 | 95.05 | 96.33 | 13,708 | -0.17(-0.18%) |
Aug 17, 2015 | 95.96 | 96.72 | 95.81 | 96.50 | 15,777 | +0.64(+0.67%) |
Aug 14, 2015 | 96.70 | 96.79 | 95.50 | 95.86 | 6,553 | +0.05(+0.05%) |
Aug 13, 2015 | 95.80 | 96.34 | 95.65 | 95.81 | 9,283 | -0.78(-0.81%) |
Aug 12, 2015 | 96.10 | 97.04 | 96.08 | 96.59 | 27,981 | +1.02(+1.07%) |
Aug 11, 2015 | 95.65 | 95.71 | 94.69 | 95.57 | 11,811 | +0.19(+0.20%) |
Aug 10, 2015 | 93.93 | 95.74 | 93.93 | 95.38 | 19,568 | +2.52(+2.71%) |
Aug 07, 2015 | 92.19 | 93.18 | 92.19 | 92.86 | 11,805 | +0.82(+0.89%) |
Aug 06, 2015 | 91.70 | 92.57 | 91.59 | 92.04 | 13,542 | +0.29(+0.32%) |
Aug 05, 2015 | 92.35 | 92.39 | 91.72 | 91.75 | 25,831 | -0.62(-0.68%) |
Aug 04, 2015 | 92.55 | 92.75 | 92.01 | 92.37 | 16,239 | -0.82(-0.88%) |
Aug 03, 2015 | 94.24 | 94.40 | 92.65 | 93.19 | 38,551 | -1.96(-2.06%) |
Jul 31, 2015 | 95.80 | 96.10 | 94.80 | 95.15 | 62,716 | -0.23(-0.24%) |
Jul 30, 2015 | 95.00 | 95.84 | 94.80 | 95.38 | 18,093 | -0.13(-0.14%) |
Jul 29, 2015 | 95.11 | 95.51 | 94.61 | 95.51 | 11,162 | +0.17(+0.18%) |
Jul 28, 2015 | 94.60 | 95.45 | 94.60 | 95.34 | 34,131 | +0.10(+0.10%) |
Jul 27, 2015 | 94.75 | 95.52 | 94.63 | 95.24 | 26,850 | -0.11(-0.12%) |
Jul 24, 2015 | 94.37 | 95.61 | 94.00 | 95.35 | 47,409 | +1.01(+1.07%) |
Jul 23, 2015 | 95.30 | 95.46 | 94.16 | 94.34 | 36,426 | -0.27(-0.29%) |
Jul 22, 2015 | 93.60 | 94.66 | 93.40 | 94.61 | 32,408 | +0.12(+0.13%) |
Jul 21, 2015 | 95.29 | 95.85 | 94.40 | 94.49 | 49,834 | +0.14(+0.15%) |
Jul 20, 2015 | 95.58 | 95.64 | 94.25 | 94.35 | 71,243 | -2.31(-2.39%) |
Jul 17, 2015 | 96.90 | 96.92 | 96.30 | 96.66 | 71,526 | -1.18(-1.21%) |
Jul 16, 2015 | 97.75 | 98.05 | 97.36 | 97.84 | 27,434 | -1.11(-1.12%) |
Jul 15, 2015 | 98.50 | 98.96 | 98.24 | 98.95 | 53,088 | -0.34(-0.34%) |
Jul 14, 2015 | 99.73 | 99.84 | 99.24 | 99.29 | 20,166 | -0.76(-0.76%) |
Jul 13, 2015 | 99.40 | 100.19 | 99.18 | 100.05 | 18,046 | +0.36(+0.36%) |
Jul 10, 2015 | 99.71 | 99.96 | 99.20 | 99.69 | 17,429 | +0.69(+0.70%) |
Jul 09, 2015 | 100.06 | 100.06 | 98.67 | 99.00 | 36,988 | -0.71(-0.71%) |
Jul 08, 2015 | 99.45 | 100.34 | 99.37 | 99.71 | 53,271 | -0.89(-0.88%) |
Jul 07, 2015 | 101.50 | 101.50 | 99.44 | 100.60 | 37,851 | -2.10(-2.04%) |
Jul 06, 2015 | 101.70 | 103.04 | 101.42 | 102.70 | 57,815 | -2.04(-1.95%) |
Jul 02, 2015 | 104.80 | 104.74 | 104.74 | 104.74 | 7,900 | +0.04(+0.04%) |
Jul 01, 2015 | 104.95 | 105.40 | 104.50 | 104.70 | 68,066 | +0.50(+0.48%) |
Jun 30, 2015 | 104.30 | 105.00 | 103.99 | 104.20 | 18,079 | -0.20(-0.19%) |
Jun 29, 2015 | 104.45 | 104.80 | 104.04 | 104.40 | 21,494 | -0.16(-0.15%) |
Jun 26, 2015 | 103.95 | 104.66 | 103.70 | 104.56 | 43,201 | -0.26(-0.25%) |
Jun 25, 2015 | 104.10 | 104.94 | 104.10 | 104.82 | 44,478 | +0.81(+0.78%) |
Jun 24, 2015 | 103.45 | 104.10 | 103.45 | 104.01 | 31,184 | +0.70(+0.68%) |
Jun 23, 2015 | 102.92 | 103.34 | 102.92 | 103.31 | 18,639 | +0.43(+0.42%) |
Jun 22, 2015 | 103.18 | 103.29 | 102.56 | 102.88 | 36,498 | -2.24(-2.13%) |
Jun 19, 2015 | 105.25 | 105.34 | 104.80 | 105.12 | 27,052 | +0.36(+0.34%) |
Jun 18, 2015 | 105.80 | 105.80 | 104.50 | 104.76 | 21,681 | -0.08(-0.08%) |
Jun 17, 2015 | 104.10 | 105.04 | 103.70 | 104.84 | 22,008 | +0.33(+0.32%) |
Jun 16, 2015 | 104.93 | 104.93 | 104.33 | 104.51 | 22,812 | -0.80(-0.76%) |
Jun 15, 2015 | 104.80 | 105.80 | 104.65 | 105.31 | 71,008 | -0.65(-0.61%) |
Jun 12, 2015 | 106.40 | 106.63 | 105.96 | 105.96 | 21,394 | -1.37(-1.28%) |
Jun 11, 2015 | 107.20 | 107.33 | 106.80 | 107.33 | 13,942 | -0.67(-0.62%) |
Jun 10, 2015 | 108.26 | 108.34 | 107.77 | 108.00 | 15,621 | +0.74(+0.69%) |
Jun 09, 2015 | 107.40 | 107.72 | 107.17 | 107.26 | 21,133 | +0.49(+0.46%) |
Jun 08, 2015 | 106.57 | 106.83 | 106.06 | 106.77 | 10,980 | +0.68(+0.64%) |
Jun 05, 2015 | 105.59 | 106.20 | 105.55 | 106.09 | 35,471 | -0.51(-0.48%) |
Jun 04, 2015 | 106.72 | 106.81 | 106.11 | 106.60 | 24,459 | -0.32(-0.30%) |
Jun 03, 2015 | 107.50 | 107.64 | 106.80 | 106.92 | 13,529 | -1.04(-0.96%) |
Jun 02, 2015 | 107.28 | 107.99 | 107.15 | 107.96 | 309,791 | +1.05(+0.98%) |
Jun 01, 2015 | 108.32 | 108.65 | 106.80 | 106.91 | 45,426 | -0.75(-0.70%) |
May 29, 2015 | 107.96 | 108.24 | 107.53 | 107.66 | 24,021 | -0.35(-0.32%) |
May 28, 2015 | 107.96 | 108.22 | 107.37 | 108.01 | 18,805 | -0.37(-0.34%) |
May 27, 2015 | 108.75 | 108.90 | 107.91 | 108.38 | 70,882 | -0.70(-0.64%) |
May 26, 2015 | 109.20 | 109.55 | 108.89 | 109.08 | 44,069 | -1.76(-1.59%) |
May 22, 2015 | 111.05 | 110.84 | 110.84 | 110.84 | 10,300 | -0.83(-0.74%) |
May 21, 2015 | 111.50 | 111.79 | 111.10 | 111.67 | 29,472 | -0.24(-0.21%) |
May 20, 2015 | 111.80 | 112.25 | 111.63 | 111.91 | 20,380 | +0.52(+0.47%) |
May 19, 2015 | 112.15 | 112.55 | 111.15 | 111.39 | 26,333 | -2.40(-2.11%) |
May 18, 2015 | 113.53 | 114.09 | 113.29 | 113.79 | 13,926 | +0.73(+0.65%) |
May 15, 2015 | 112.71 | 113.47 | 112.45 | 113.06 | 29,891 | +0.77(+0.69%) |
May 14, 2015 | 112.05 | 112.90 | 112.05 | 112.29 | 44,279 | +1.14(+1.03%) |
May 13, 2015 | 110.90 | 111.50 | 110.76 | 111.15 | 18,501 | +1.58(+1.44%) |
May 12, 2015 | 109.56 | 110.42 | 109.54 | 109.57 | 15,346 | +0.39(+0.36%) |
May 11, 2015 | 109.76 | 109.90 | 108.80 | 109.18 | 22,184 | -1.32(-1.19%) |
May 08, 2015 | 110.45 | 110.80 | 110.11 | 110.50 | 13,007 | +1.10(+1.01%) |
May 07, 2015 | 110.01 | 110.15 | 109.40 | 109.40 | 14,743 | -1.31(-1.18%) |
May 06, 2015 | 110.88 | 111.09 | 110.15 | 110.71 | 15,316 | -0.16(-0.14%) |
May 05, 2015 | 111.98 | 112.03 | 110.55 | 110.87 | 19,859 | -0.24(-0.22%) |
May 04, 2015 | 110.75 | 111.80 | 110.46 | 111.11 | 30,191 | +1.47(+1.34%) |
May 01, 2015 | 109.52 | 110.05 | 109.20 | 109.64 | 31,285 | -0.92(-0.83%) |
Apr 30, 2015 | 110.10 | 110.66 | 109.62 | 110.56 | 12,829 | -1.19(-1.07%) |
Apr 29, 2015 | 112.05 | 112.50 | 111.67 | 111.75 | 30,772 | -0.38(-0.34%) |
Apr 28, 2015 | 110.70 | 112.38 | 110.50 | 112.13 | 22,329 | +0.78(+0.70%) |
Apr 27, 2015 | 109.56 | 111.70 | 109.20 | 111.35 | 32,758 | +2.48(+2.28%) |
Apr 24, 2015 | 109.60 | 109.60 | 108.45 | 108.87 | 31,489 | -1.32(-1.20%) |
Apr 23, 2015 | 109.16 | 110.40 | 109.16 | 110.19 | 113,308 | +0.75(+0.69%) |
Apr 22, 2015 | 110.11 | 110.39 | 109.37 | 109.44 | 31,216 | -1.89(-1.70%) |
Apr 21, 2015 | 111.29 | 111.71 | 110.90 | 111.33 | 42,260 | +0.05(+0.04%) |
Apr 20, 2015 | 111.29 | 111.47 | 110.90 | 111.28 | 31,502 | -2.31(-2.03%) |
Apr 17, 2015 | 112.75 | 113.59 | 112.55 | 113.59 | 14,477 | +1.27(+1.13%) |
Apr 16, 2015 | 113.05 | 113.07 | 111.82 | 112.32 | 37,509 | -0.31(-0.28%) |
Apr 15, 2015 | 111.50 | 112.80 | 111.11 | 112.63 | 22,083 | +0.94(+0.84%) |
Apr 14, 2015 | 111.50 | 112.25 | 111.25 | 111.69 | 8,011 | +0.03(+0.03%) |
Apr 13, 2015 | 111.85 | 111.93 | 111.41 | 111.66 | 41,696 | -2.14(-1.88%) |
Apr 10, 2015 | 113.75 | 114.04 | 113.21 | 113.80 | 27,250 | +1.77(+1.58%) |
Apr 09, 2015 | 112.35 | 112.35 | 111.96 | 112.03 | 11,363 | -1.05(-0.93%) |
Apr 08, 2015 | 113.60 | 113.60 | 112.61 | 113.08 | 6,708 | -0.75(-0.66%) |
Apr 07, 2015 | 113.02 | 113.83 | 113.01 | 113.83 | 9,581 | -0.28(-0.25%) |
Apr 06, 2015 | 114.32 | 114.90 | 113.94 | 114.11 | 22,788 | +2.32(+2.08%) |
Apr 02, 2015 | 111.81 | 111.79 | 111.79 | 111.79 | 35,000 | -0.97(-0.86%) |