Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 94.19 | 94.40 | 92.71 | 92.95 | 106,192 | -1.26(-1.34%) |
Apr 28, 2016 | 95.08 | 95.47 | 93.39 | 94.21 | 110,591 | -1.79(-1.86%) |
Apr 27, 2016 | 94.77 | 96.39 | 94.69 | 96.00 | 127,552 | +1.37(+1.45%) |
Apr 26, 2016 | 92.09 | 94.67 | 91.74 | 94.63 | 181,383 | +3.03(+3.31%) |
Apr 25, 2016 | 91.93 | 92.65 | 90.70 | 91.60 | 142,845 | -0.40(-0.43%) |
Apr 22, 2016 | 91.20 | 92.27 | 90.85 | 92.00 | 168,325 | +0.80(+0.88%) |
Apr 21, 2016 | 91.06 | 91.56 | 90.75 | 91.20 | 165,934 | +0.26(+0.29%) |
Apr 20, 2016 | 91.06 | 91.54 | 90.75 | 90.94 | 183,124 | -0.23(-0.25%) |
Apr 19, 2016 | 91.01 | 91.33 | 90.17 | 91.17 | 136,393 | +0.63(+0.70%) |
Apr 18, 2016 | 89.62 | 90.58 | 89.12 | 90.54 | 128,576 | +0.73(+0.81%) |
Apr 15, 2016 | 90.22 | 91.70 | 89.59 | 89.81 | 141,766 | -0.75(-0.83%) |
Apr 14, 2016 | 91.14 | 91.40 | 90.23 | 90.56 | 134,268 | -0.48(-0.53%) |
Apr 13, 2016 | 89.48 | 91.22 | 89.17 | 91.04 | 125,130 | +2.28(+2.57%) |
Apr 12, 2016 | 87.38 | 89.45 | 87.38 | 88.76 | 136,230 | +1.32(+1.51%) |
Apr 11, 2016 | 87.47 | 88.21 | 86.73 | 87.44 | 96,573 | +0.34(+0.39%) |
Apr 08, 2016 | 88.04 | 88.45 | 86.56 | 87.10 | 151,353 | -0.03(-0.03%) |
Apr 07, 2016 | 86.87 | 88.02 | 85.29 | 87.13 | 159,708 | -0.28(-0.32%) |
Apr 06, 2016 | 85.99 | 87.56 | 85.81 | 87.41 | 153,226 | +1.33(+1.55%) |
Apr 05, 2016 | 86.52 | 87.18 | 85.98 | 86.08 | 137,401 | -0.72(-0.83%) |
Apr 04, 2016 | 89.13 | 89.23 | 86.78 | 86.80 | 113,896 | -2.15(-2.42%) |
Apr 01, 2016 | 87.04 | 89.10 | 86.52 | 88.95 | 124,131 | +0.81(+0.92%) |
Mar 31, 2016 | 88.36 | 88.58 | 87.61 | 88.14 | 256,123 | -0.37(-0.42%) |
Mar 30, 2016 | 89.03 | 89.65 | 88.42 | 88.51 | 144,178 | -0.04(-0.05%) |
Mar 29, 2016 | 86.27 | 88.66 | 85.46 | 88.55 | 200,749 | +2.14(+2.48%) |
Mar 28, 2016 | 87.13 | 87.20 | 85.94 | 86.41 | 128,704 | -0.45(-0.52%) |
Mar 24, 2016 | 87.90 | 86.86 | 86.86 | 86.86 | 139,500 | -1.52(-1.72%) |
Mar 23, 2016 | 87.74 | 89.24 | 86.89 | 88.38 | 291,561 | +0.27(+0.31%) |
Mar 22, 2016 | 87.98 | 88.67 | 87.11 | 88.11 | 95,653 | -0.21(-0.24%) |
Mar 21, 2016 | 88.04 | 88.66 | 87.70 | 88.32 | 104,008 | -0.05(-0.06%) |
Mar 18, 2016 | 87.82 | 89.51 | 87.82 | 88.37 | 397,532 | +1.04(+1.19%) |
Mar 17, 2016 | 84.85 | 87.50 | 84.67 | 87.33 | 211,432 | +2.35(+2.77%) |
Mar 16, 2016 | 84.55 | 85.17 | 84.32 | 84.98 | 167,576 | +0.19(+0.22%) |
Mar 15, 2016 | 85.15 | 85.55 | 84.47 | 84.79 | 118,735 | -0.95(-1.11%) |
Mar 14, 2016 | 86.71 | 86.93 | 85.47 | 85.74 | 196,360 | -1.43(-1.64%) |
Mar 11, 2016 | 86.32 | 87.22 | 85.97 | 87.17 | 163,302 | +1.70(+1.99%) |
Mar 10, 2016 | 86.53 | 86.83 | 83.97 | 85.47 | 169,989 | -0.82(-0.95%) |
Mar 09, 2016 | 88.53 | 89.25 | 86.18 | 86.29 | 222,320 | -1.98(-2.24%) |
Mar 08, 2016 | 89.63 | 90.26 | 88.17 | 88.27 | 338,814 | -1.99(-2.20%) |
Mar 07, 2016 | 87.14 | 90.85 | 87.08 | 90.26 | 494,479 | +2.79(+3.19%) |
Mar 04, 2016 | 86.72 | 88.04 | 86.32 | 87.47 | 267,735 | +0.97(+1.12%) |
Mar 03, 2016 | 87.16 | 87.70 | 86.06 | 86.50 | 198,974 | -0.92(-1.05%) |
Mar 02, 2016 | 86.18 | 87.44 | 85.54 | 87.42 | 172,094 | +1.06(+1.23%) |
Mar 01, 2016 | 85.93 | 86.38 | 84.82 | 86.36 | 129,157 | +1.18(+1.39%) |
Feb 29, 2016 | 84.55 | 85.47 | 83.95 | 85.18 | 390,117 | +0.72(+0.85%) |
Feb 26, 2016 | 83.74 | 84.90 | 83.21 | 84.46 | 143,624 | +1.14(+1.37%) |
Feb 25, 2016 | 83.08 | 83.45 | 82.87 | 83.32 | 119,700 | +0.31(+0.37%) |
Feb 24, 2016 | 82.18 | 83.24 | 81.28 | 83.01 | 114,660 | -0.15(-0.18%) |
Feb 23, 2016 | 83.30 | 84.21 | 83.14 | 83.16 | 99,318 | -0.44(-0.53%) |
Feb 22, 2016 | 83.35 | 84.59 | 83.10 | 83.60 | 141,086 | +0.95(+1.15%) |
Feb 19, 2016 | 81.91 | 83.01 | 81.35 | 82.65 | 138,011 | +0.46(+0.56%) |
Feb 18, 2016 | 82.41 | 82.93 | 81.53 | 82.19 | 148,195 | -0.17(-0.21%) |
Feb 17, 2016 | 82.03 | 83.07 | 81.96 | 82.36 | 204,785 | +0.72(+0.88%) |
Feb 16, 2016 | 79.77 | 81.75 | 79.23 | 81.64 | 132,147 | +2.71(+3.43%) |
Feb 12, 2016 | 78.15 | 78.93 | 78.93 | 78.93 | 216,000 | +1.42(+1.83%) |
Feb 11, 2016 | 77.84 | 78.29 | 76.37 | 77.51 | 246,151 | -1.80(-2.27%) |
Feb 10, 2016 | 78.61 | 80.43 | 78.61 | 79.31 | 151,593 | +1.31(+1.68%) |
Feb 09, 2016 | 77.35 | 78.56 | 77.35 | 78.00 | 204,982 | -0.22(-0.28%) |
Feb 08, 2016 | 77.59 | 78.45 | 76.99 | 78.22 | 267,373 | -0.50(-0.64%) |
Feb 05, 2016 | 80.20 | 80.30 | 76.85 | 78.72 | 662,264 | -2.08(-2.57%) |
Feb 04, 2016 | 79.00 | 83.30 | 79.00 | 80.80 | 463,971 | +3.10(+3.99%) |
Feb 03, 2016 | 77.72 | 78.12 | 75.89 | 77.70 | 187,016 | +0.64(+0.83%) |
Feb 02, 2016 | 79.71 | 79.99 | 76.77 | 77.06 | 273,683 | -3.62(-4.49%) |
Feb 01, 2016 | 80.59 | 81.52 | 79.47 | 80.68 | 242,393 | -0.57(-0.70%) |
Jan 29, 2016 | 78.06 | 81.25 | 78.06 | 81.25 | 272,316 | +3.40(+4.37%) |
Jan 28, 2016 | 77.81 | 78.41 | 77.24 | 77.85 | 154,841 | +0.62(+0.80%) |
Jan 27, 2016 | 77.90 | 78.66 | 76.81 | 77.23 | 130,792 | -1.17(-1.49%) |
Jan 26, 2016 | 77.14 | 78.65 | 77.14 | 78.40 | 127,511 | +1.46(+1.90%) |
Jan 25, 2016 | 78.17 | 78.64 | 76.72 | 76.94 | 167,952 | -1.67(-2.12%) |
Jan 22, 2016 | 77.80 | 78.73 | 76.95 | 78.61 | 145,347 | +1.75(+2.28%) |
Jan 21, 2016 | 76.73 | 77.82 | 76.11 | 76.86 | 181,289 | +0.25(+0.33%) |
Jan 20, 2016 | 76.06 | 77.32 | 73.66 | 76.61 | 174,129 | -0.40(-0.52%) |
Jan 19, 2016 | 78.36 | 78.77 | 76.49 | 77.01 | 160,834 | -0.62(-0.80%) |
Jan 15, 2016 | 77.55 | 77.63 | 77.63 | 77.63 | 232,800 | -1.49(-1.88%) |
Jan 14, 2016 | 78.88 | 79.67 | 77.72 | 79.12 | 337,985 | +0.12(+0.15%) |
Jan 13, 2016 | 84.06 | 84.17 | 78.34 | 79.00 | 337,423 | -5.06(-6.02%) |
Jan 12, 2016 | 84.29 | 85.18 | 82.66 | 84.06 | 153,924 | +0.36(+0.43%) |
Jan 11, 2016 | 83.06 | 84.13 | 82.95 | 83.70 | 158,645 | +0.96(+1.16%) |
Jan 08, 2016 | 84.95 | 85.16 | 82.51 | 82.74 | 160,686 | -1.70(-2.01%) |
Jan 07, 2016 | 85.07 | 85.98 | 83.78 | 84.44 | 170,143 | -2.23(-2.57%) |
Jan 06, 2016 | 86.40 | 87.33 | 85.65 | 86.67 | 178,886 | -0.85(-0.97%) |
Jan 05, 2016 | 87.62 | 88.38 | 86.66 | 87.52 | 347,091 | -0.10(-0.11%) |
Jan 04, 2016 | 87.23 | 88.03 | 86.33 | 87.62 | 230,520 | -1.08(-1.22%) |
Dec 31, 2015 | 88.94 | 88.70 | 88.70 | 88.70 | 374,700 | -0.53(-0.59%) |
Dec 30, 2015 | 89.32 | 89.82 | 88.90 | 89.23 | 159,296 | -0.51(-0.57%) |
Dec 29, 2015 | 89.49 | 90.41 | 88.83 | 89.74 | 166,380 | +0.60(+0.67%) |
Dec 28, 2015 | 87.95 | 89.48 | 87.57 | 89.14 | 150,328 | +1.19(+1.35%) |
Dec 24, 2015 | 88.88 | 87.95 | 87.95 | 87.95 | 138,600 | -1.58(-1.76%) |
Dec 23, 2015 | 89.70 | 89.91 | 88.95 | 89.53 | 69,665 | +0.35(+0.39%) |
Dec 22, 2015 | 88.28 | 89.21 | 87.60 | 89.18 | 98,865 | +1.19(+1.35%) |
Dec 21, 2015 | 87.50 | 88.96 | 87.17 | 87.99 | 115,195 | +0.95(+1.09%) |
Dec 18, 2015 | 87.72 | 88.58 | 86.76 | 87.04 | 499,905 | -1.14(-1.29%) |
Dec 17, 2015 | 89.52 | 89.52 | 88.01 | 88.18 | 132,113 | -1.29(-1.44%) |
Dec 16, 2015 | 88.63 | 89.83 | 87.79 | 89.47 | 129,038 | +1.64(+1.87%) |
Dec 15, 2015 | 87.33 | 88.15 | 86.86 | 87.83 | 105,999 | +1.15(+1.33%) |
Dec 14, 2015 | 87.01 | 87.41 | 86.29 | 86.68 | 169,961 | -0.16(-0.18%) |
Dec 11, 2015 | 86.80 | 87.92 | 86.43 | 86.84 | 165,772 | -1.20(-1.36%) |
Dec 10, 2015 | 87.55 | 88.80 | 87.11 | 88.04 | 88,385 | +0.69(+0.79%) |
Dec 09, 2015 | 88.83 | 89.75 | 86.91 | 87.35 | 181,931 | -1.83(-2.05%) |
Dec 08, 2015 | 90.37 | 90.76 | 88.73 | 89.18 | 159,276 | -2.14(-2.34%) |
Dec 07, 2015 | 92.09 | 92.24 | 91.04 | 91.32 | 177,538 | -0.79(-0.86%) |
Dec 04, 2015 | 90.92 | 92.60 | 90.92 | 92.11 | 119,656 | +1.25(+1.38%) |
Dec 03, 2015 | 92.75 | 93.24 | 90.74 | 90.86 | 121,191 | -1.59(-1.72%) |
Dec 02, 2015 | 93.03 | 93.51 | 92.26 | 92.45 | 70,870 | -0.78(-0.84%) |
Dec 01, 2015 | 92.71 | 94.35 | 92.71 | 93.23 | 149,159 | +0.72(+0.78%) |
Nov 30, 2015 | 92.68 | 93.27 | 91.97 | 92.51 | 234,189 | -0.07(-0.08%) |
Nov 27, 2015 | 93.10 | 93.54 | 92.22 | 92.58 | 67,243 | -0.42(-0.45%) |
Nov 25, 2015 | 93.04 | 93.00 | 93.00 | 93.00 | 257,100 | +0.05(+0.05%) |
Nov 24, 2015 | 91.42 | 93.22 | 90.76 | 92.95 | 200,563 | +0.86(+0.93%) |
Nov 23, 2015 | 91.70 | 92.79 | 91.45 | 92.09 | 122,366 | +0.25(+0.27%) |
Nov 20, 2015 | 91.13 | 92.65 | 91.07 | 91.84 | 161,696 | +1.20(+1.32%) |
Nov 19, 2015 | 89.11 | 90.73 | 89.11 | 90.64 | 169,140 | +1.59(+1.79%) |
Nov 18, 2015 | 88.60 | 89.25 | 88.37 | 89.05 | 158,544 | +0.87(+0.99%) |
Nov 17, 2015 | 88.31 | 89.49 | 87.90 | 88.18 | 188,629 | -0.05(-0.06%) |
Nov 16, 2015 | 86.65 | 88.29 | 86.65 | 88.23 | 139,474 | +1.57(+1.81%) |
Nov 13, 2015 | 86.61 | 87.69 | 86.04 | 86.66 | 121,350 | -0.51(-0.59%) |
Nov 12, 2015 | 88.41 | 88.67 | 86.96 | 87.17 | 168,187 | -1.98(-2.22%) |
Nov 11, 2015 | 90.81 | 90.81 | 88.96 | 89.15 | 110,853 | -1.62(-1.78%) |
Nov 10, 2015 | 90.63 | 91.47 | 89.75 | 90.77 | 115,068 | -0.03(-0.03%) |
Nov 09, 2015 | 91.57 | 92.25 | 90.41 | 90.80 | 165,610 | -1.06(-1.15%) |
Nov 06, 2015 | 91.15 | 92.12 | 90.59 | 91.86 | 128,244 | +0.78(+0.86%) |
Nov 05, 2015 | 91.01 | 91.70 | 90.45 | 91.08 | 174,182 | +0.08(+0.09%) |
Nov 04, 2015 | 92.30 | 92.78 | 90.03 | 91.00 | 407,808 | -0.39(-0.43%) |
Nov 03, 2015 | 89.59 | 92.04 | 89.33 | 91.39 | 210,286 | +1.60(+1.78%) |
Nov 02, 2015 | 89.11 | 89.97 | 88.91 | 89.79 | 250,479 | +0.56(+0.63%) |
Oct 30, 2015 | 89.02 | 89.63 | 88.75 | 89.23 | 193,679 | +0.20(+0.22%) |
Oct 29, 2015 | 88.18 | 90.86 | 87.25 | 89.03 | 277,018 | +0.39(+0.44%) |
Oct 28, 2015 | 86.54 | 88.81 | 86.31 | 88.64 | 281,395 | +2.29(+2.65%) |
Oct 27, 2015 | 85.64 | 86.51 | 85.50 | 86.35 | 193,299 | +0.46(+0.54%) |
Oct 26, 2015 | 86.66 | 87.21 | 85.47 | 85.89 | 130,606 | -1.02(-1.17%) |
Oct 23, 2015 | 87.06 | 87.22 | 86.36 | 86.91 | 140,389 | +0.41(+0.47%) |
Oct 22, 2015 | 84.80 | 87.15 | 84.33 | 86.50 | 282,439 | +2.18(+2.59%) |
Oct 21, 2015 | 84.18 | 85.30 | 84.00 | 84.32 | 173,372 | +0.56(+0.67%) |
Oct 20, 2015 | 83.66 | 83.90 | 83.27 | 83.76 | 325,389 | +0.29(+0.35%) |
Oct 19, 2015 | 83.15 | 83.56 | 83.08 | 83.47 | 82,457 | -0.13(-0.16%) |
Oct 16, 2015 | 84.49 | 85.98 | 83.35 | 83.60 | 204,799 | -0.77(-0.91%) |
Oct 15, 2015 | 84.15 | 84.48 | 83.70 | 84.37 | 361,126 | +0.38(+0.45%) |
Oct 14, 2015 | 85.53 | 86.38 | 83.83 | 83.99 | 167,216 | -1.40(-1.64%) |
Oct 13, 2015 | 86.79 | 87.34 | 85.24 | 85.39 | 262,270 | -1.66(-1.91%) |
Oct 12, 2015 | 87.39 | 87.39 | 86.20 | 87.05 | 312,624 | -0.18(-0.21%) |
Oct 09, 2015 | 86.97 | 88.15 | 86.52 | 87.23 | 391,847 | +0.68(+0.79%) |
Oct 08, 2015 | 86.01 | 87.24 | 85.31 | 86.55 | 382,936 | +0.53(+0.62%) |
Oct 07, 2015 | 86.71 | 87.84 | 86.00 | 86.02 | 303,259 | -0.39(-0.45%) |
Oct 06, 2015 | 88.07 | 90.76 | 86.26 | 86.41 | 580,211 | -3.44(-3.83%) |
Oct 05, 2015 | 88.00 | 90.56 | 87.87 | 89.85 | 597,959 | -0.40(-0.44%) |
Oct 02, 2015 | 88.18 | 90.43 | 88.04 | 90.25 | 265,682 | +0.66(+0.74%) |
Oct 01, 2015 | 90.20 | 90.68 | 88.75 | 89.59 | 180,204 | -0.71(-0.79%) |
Sep 30, 2015 | 90.69 | 90.80 | 89.79 | 90.30 | 493,442 | +0.44(+0.49%) |
Sep 29, 2015 | 90.53 | 90.69 | 88.92 | 89.86 | 185,945 | -0.61(-0.67%) |
Sep 28, 2015 | 91.75 | 92.11 | 90.32 | 90.47 | 172,771 | -1.41(-1.53%) |
Sep 25, 2015 | 92.52 | 92.55 | 91.36 | 91.88 | 138,470 | -0.26(-0.28%) |
Sep 24, 2015 | 92.13 | 92.38 | 91.13 | 92.14 | 217,291 | -0.50(-0.54%) |
Sep 23, 2015 | 93.55 | 93.72 | 92.29 | 92.64 | 118,266 | -0.71(-0.76%) |
Sep 22, 2015 | 93.11 | 93.58 | 92.45 | 93.35 | 157,597 | -1.00(-1.06%) |
Sep 21, 2015 | 94.14 | 95.23 | 93.52 | 94.35 | 131,978 | +0.63(+0.67%) |
Sep 18, 2015 | 95.23 | 95.70 | 93.50 | 93.72 | 280,811 | -2.59(-2.69%) |
Sep 17, 2015 | 97.59 | 97.70 | 95.86 | 96.31 | 269,189 | -1.15(-1.18%) |
Sep 16, 2015 | 97.01 | 97.79 | 96.98 | 97.46 | 123,225 | +0.23(+0.24%) |
Sep 15, 2015 | 96.41 | 97.34 | 96.02 | 97.23 | 126,509 | +0.95(+0.99%) |
Sep 14, 2015 | 97.64 | 97.84 | 96.22 | 96.28 | 113,630 | -1.74(-1.78%) |
Sep 11, 2015 | 97.39 | 98.12 | 96.80 | 98.02 | 93,031 | +0.24(+0.25%) |
Sep 10, 2015 | 97.47 | 98.91 | 97.34 | 97.78 | 106,878 | +0.08(+0.08%) |
Sep 09, 2015 | 99.24 | 99.58 | 97.54 | 97.70 | 199,747 | -0.87(-0.88%) |
Sep 08, 2015 | 97.07 | 98.74 | 96.93 | 98.57 | 118,684 | +2.82(+2.95%) |
Sep 04, 2015 | 94.68 | 95.75 | 95.75 | 95.75 | 165,800 | -0.06(-0.06%) |
Sep 03, 2015 | 95.65 | 96.73 | 95.46 | 95.81 | 127,548 | +0.26(+0.27%) |
Sep 02, 2015 | 95.30 | 96.39 | 93.90 | 95.55 | 258,601 | +1.19(+1.26%) |
Sep 01, 2015 | 96.61 | 96.69 | 94.24 | 94.36 | 187,886 | -3.55(-3.63%) |
Aug 31, 2015 | 98.22 | 99.00 | 97.16 | 97.91 | 146,842 | -0.70(-0.71%) |
Aug 28, 2015 | 98.43 | 99.33 | 97.96 | 98.61 | 169,072 | -0.30(-0.30%) |
Aug 27, 2015 | 97.12 | 99.35 | 96.51 | 98.91 | 175,866 | +2.59(+2.69%) |
Aug 26, 2015 | 95.86 | 96.87 | 93.82 | 96.32 | 257,287 | +2.12(+2.25%) |
Aug 25, 2015 | 98.33 | 98.38 | 93.91 | 94.20 | 258,621 | -1.21(-1.27%) |
Aug 24, 2015 | 96.95 | 98.88 | 95.00 | 95.41 | 290,847 | -3.94(-3.97%) |
Aug 21, 2015 | 99.36 | 100.72 | 98.12 | 99.35 | 186,076 | -1.69(-1.67%) |
Aug 20, 2015 | 102.90 | 103.90 | 100.86 | 101.04 | 119,584 | -2.82(-2.72%) |
Aug 19, 2015 | 103.72 | 104.66 | 103.08 | 103.86 | 122,939 | -0.68(-0.65%) |
Aug 18, 2015 | 104.66 | 104.94 | 104.11 | 104.54 | 104,936 | -0.52(-0.49%) |
Aug 17, 2015 | 103.81 | 105.06 | 102.91 | 105.06 | 155,690 | +0.81(+0.78%) |
Aug 14, 2015 | 102.75 | 104.40 | 102.26 | 104.25 | 76,016 | +1.30(+1.26%) |
Aug 13, 2015 | 103.11 | 103.74 | 102.32 | 102.95 | 97,900 | -0.13(-0.13%) |
Aug 12, 2015 | 103.33 | 103.50 | 101.59 | 103.08 | 121,483 | -0.96(-0.92%) |
Aug 11, 2015 | 104.58 | 104.97 | 103.14 | 104.04 | 93,756 | -1.56(-1.48%) |
Aug 10, 2015 | 104.29 | 105.98 | 104.23 | 105.60 | 140,190 | +2.30(+2.23%) |
Aug 07, 2015 | 102.78 | 103.46 | 101.83 | 103.30 | 110,169 | -0.13(-0.13%) |
Aug 06, 2015 | 103.92 | 104.05 | 102.45 | 103.43 | 116,498 | -0.31(-0.30%) |
Aug 05, 2015 | 103.56 | 104.55 | 102.89 | 103.74 | 124,057 | +0.84(+0.82%) |
Aug 04, 2015 | 102.35 | 103.61 | 102.14 | 102.90 | 144,479 | +0.27(+0.26%) |
Aug 03, 2015 | 103.47 | 103.52 | 101.99 | 102.63 | 160,679 | -1.04(-1.00%) |
Jul 31, 2015 | 104.16 | 104.37 | 103.30 | 103.67 | 185,135 | -0.03(-0.03%) |
Jul 30, 2015 | 103.99 | 104.90 | 102.89 | 103.70 | 163,443 | -1.29(-1.23%) |
Jul 29, 2015 | 103.67 | 105.66 | 103.33 | 104.99 | 102,036 | +1.32(+1.27%) |
Jul 28, 2015 | 102.98 | 104.18 | 101.64 | 103.67 | 134,614 | +1.00(+0.97%) |
Jul 27, 2015 | 103.69 | 103.91 | 102.41 | 102.67 | 118,523 | -1.54(-1.48%) |
Jul 24, 2015 | 105.41 | 105.71 | 104.13 | 104.21 | 135,475 | -1.56(-1.47%) |
Jul 23, 2015 | 104.95 | 107.12 | 104.95 | 105.77 | 183,813 | +1.05(+1.00%) |
Jul 22, 2015 | 104.70 | 105.61 | 104.07 | 104.72 | 395,221 | -0.71(-0.67%) |
Jul 21, 2015 | 107.91 | 108.42 | 105.16 | 105.43 | 349,978 | -3.12(-2.87%) |
Jul 20, 2015 | 110.12 | 110.12 | 108.44 | 108.55 | 182,227 | -1.12(-1.02%) |
Jul 17, 2015 | 110.16 | 110.93 | 109.05 | 109.67 | 153,926 | -0.83(-0.75%) |
Jul 16, 2015 | 111.15 | 111.81 | 110.38 | 110.50 | 123,172 | +0.16(+0.15%) |
Jul 15, 2015 | 111.64 | 111.64 | 110.12 | 110.34 | 159,931 | -1.14(-1.02%) |
Jul 14, 2015 | 110.00 | 111.60 | 109.79 | 111.48 | 251,415 | +1.82(+1.66%) |
Jul 13, 2015 | 108.84 | 109.87 | 108.82 | 109.66 | 153,847 | +1.61(+1.49%) |
Jul 10, 2015 | 107.97 | 108.22 | 107.39 | 108.05 | 143,329 | +1.28(+1.20%) |
Jul 09, 2015 | 107.03 | 107.75 | 106.67 | 106.77 | 375,978 | +0.61(+0.57%) |
Jul 08, 2015 | 105.73 | 106.58 | 105.15 | 106.16 | 210,118 | -0.69(-0.65%) |
Jul 07, 2015 | 108.01 | 108.71 | 105.51 | 106.85 | 414,374 | -0.89(-0.83%) |
Jul 06, 2015 | 106.39 | 108.00 | 106.30 | 107.74 | 246,907 | +0.74(+0.69%) |
Jul 02, 2015 | 106.93 | 107.00 | 107.00 | 107.00 | 299,800 | +0.45(+0.42%) |
Jul 01, 2015 | 106.36 | 107.24 | 105.60 | 106.55 | 154,014 | +1.04(+0.99%) |
Jun 30, 2015 | 106.67 | 106.91 | 105.08 | 105.51 | 211,101 | -0.48(-0.45%) |
Jun 29, 2015 | 106.51 | 107.29 | 105.91 | 105.99 | 255,646 | -1.19(-1.11%) |
Jun 26, 2015 | 107.42 | 107.50 | 106.65 | 107.18 | 280,260 | +0.03(+0.03%) |
Jun 25, 2015 | 107.32 | 107.50 | 106.94 | 107.15 | 127,298 | +0.12(+0.11%) |
Jun 24, 2015 | 107.43 | 107.43 | 106.69 | 107.03 | 157,488 | -0.43(-0.40%) |
Jun 23, 2015 | 107.50 | 107.58 | 106.72 | 107.46 | 162,626 | -0.04(-0.04%) |
Jun 22, 2015 | 107.79 | 108.16 | 106.65 | 107.50 | 232,516 | +0.23(+0.21%) |
Jun 19, 2015 | 107.87 | 107.87 | 107.16 | 107.27 | 181,122 | -0.50(-0.46%) |
Jun 18, 2015 | 106.57 | 108.30 | 106.26 | 107.77 | 159,604 | +1.55(+1.46%) |
Jun 17, 2015 | 106.58 | 107.04 | 105.83 | 106.22 | 105,280 | -0.16(-0.15%) |
Jun 16, 2015 | 105.22 | 106.70 | 105.22 | 106.38 | 156,682 | +0.83(+0.79%) |
Jun 15, 2015 | 105.50 | 105.83 | 105.00 | 105.55 | 211,892 | -0.49(-0.46%) |
Jun 12, 2015 | 106.43 | 107.14 | 105.72 | 106.04 | 258,217 | -0.66(-0.62%) |
Jun 11, 2015 | 105.18 | 106.70 | 105.18 | 106.70 | 176,133 | +1.51(+1.44%) |
Jun 10, 2015 | 104.30 | 106.12 | 103.90 | 105.19 | 226,973 | +1.31(+1.26%) |
Jun 09, 2015 | 103.66 | 104.40 | 103.36 | 103.88 | 358,916 | +0.38(+0.37%) |
Jun 08, 2015 | 102.81 | 104.04 | 102.58 | 103.50 | 175,570 | +0.47(+0.46%) |
Jun 05, 2015 | 101.75 | 103.37 | 101.53 | 103.03 | 256,324 | +1.55(+1.53%) |
Jun 04, 2015 | 102.92 | 103.60 | 100.89 | 101.48 | 206,369 | -2.05(-1.98%) |
Jun 03, 2015 | 102.43 | 104.21 | 102.36 | 103.53 | 198,893 | +1.20(+1.17%) |
Jun 02, 2015 | 101.18 | 102.99 | 100.91 | 102.33 | 144,892 | +0.41(+0.40%) |
Jun 01, 2015 | 101.79 | 102.48 | 101.02 | 101.92 | 122,867 | +0.59(+0.58%) |
May 29, 2015 | 102.17 | 102.89 | 100.29 | 101.33 | 135,066 | -1.06(-1.04%) |
May 28, 2015 | 102.21 | 103.11 | 101.01 | 102.39 | 285,949 | -0.35(-0.34%) |
May 27, 2015 | 102.51 | 102.91 | 101.18 | 102.74 | 152,159 | +0.76(+0.75%) |
May 26, 2015 | 102.57 | 103.06 | 101.28 | 101.98 | 129,030 | -1.16(-1.12%) |
May 22, 2015 | 104.30 | 103.14 | 103.14 | 103.14 | 120,200 | -1.07(-1.03%) |
May 21, 2015 | 104.24 | 104.88 | 103.66 | 104.21 | 103,781 | -0.26(-0.25%) |
May 20, 2015 | 104.38 | 104.79 | 103.69 | 104.47 | 143,293 | +0.44(+0.42%) |
May 19, 2015 | 105.00 | 105.00 | 103.73 | 104.03 | 178,172 | -0.73(-0.70%) |
May 18, 2015 | 104.56 | 105.25 | 103.92 | 104.76 | 186,734 | -0.04(-0.04%) |
May 15, 2015 | 105.31 | 105.83 | 104.47 | 104.80 | 208,497 | -0.28(-0.27%) |
May 14, 2015 | 104.00 | 105.29 | 104.00 | 105.08 | 186,001 | +1.59(+1.54%) |
May 13, 2015 | 103.23 | 103.98 | 102.88 | 103.49 | 124,560 | +0.28(+0.27%) |
May 12, 2015 | 102.20 | 103.47 | 101.05 | 103.21 | 205,850 | +0.60(+0.58%) |
May 11, 2015 | 102.56 | 103.28 | 102.38 | 102.61 | 162,640 | -0.29(-0.28%) |
May 08, 2015 | 102.73 | 103.51 | 101.72 | 102.90 | 299,736 | +1.31(+1.29%) |
May 07, 2015 | 101.77 | 101.88 | 101.09 | 101.59 | 251,193 | -0.31(-0.30%) |
May 06, 2015 | 101.65 | 102.06 | 100.42 | 101.90 | 239,208 | +0.29(+0.29%) |
May 05, 2015 | 102.50 | 103.01 | 100.60 | 101.61 | 255,306 | -0.89(-0.87%) |
May 04, 2015 | 102.32 | 103.06 | 102.10 | 102.50 | 290,582 | +0.11(+0.11%) |