Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.11 | 81.17 | 80.11 | 80.33 | 628,807 | -1.00(-1.22%) |
Apr 28, 2016 | 81.85 | 82.67 | 81.21 | 81.33 | 937,054 | -2.69(-3.21%) |
Apr 27, 2016 | 83.53 | 84.23 | 83.34 | 84.02 | 343,182 | -0.75(-0.89%) |
Apr 26, 2016 | 84.79 | 84.86 | 84.33 | 84.77 | 319,626 | -0.02(-0.02%) |
Apr 25, 2016 | 84.93 | 85.24 | 84.28 | 84.79 | 389,359 | -0.09(-0.10%) |
Apr 22, 2016 | 84.49 | 84.97 | 84.25 | 84.87 | 599,676 | +1.59(+1.91%) |
Apr 21, 2016 | 83.36 | 83.62 | 83.13 | 83.28 | 393,109 | +0.47(+0.56%) |
Apr 20, 2016 | 82.72 | 83.20 | 82.27 | 82.82 | 330,787 | +0.12(+0.14%) |
Apr 19, 2016 | 83.02 | 83.24 | 82.50 | 82.70 | 318,975 | +1.06(+1.30%) |
Apr 18, 2016 | 80.57 | 81.78 | 80.57 | 81.64 | 382,188 | -0.25(-0.31%) |
Apr 15, 2016 | 82.55 | 82.55 | 81.74 | 81.89 | 505,501 | -1.01(-1.22%) |
Apr 14, 2016 | 82.94 | 83.25 | 82.77 | 82.91 | 514,662 | +0.55(+0.67%) |
Apr 13, 2016 | 81.96 | 82.39 | 81.74 | 82.35 | 796,163 | +2.12(+2.64%) |
Apr 12, 2016 | 79.96 | 80.54 | 79.79 | 80.24 | 662,650 | +2.49(+3.20%) |
Apr 11, 2016 | 77.83 | 78.27 | 77.65 | 77.75 | 1,251,662 | -1.76(-2.22%) |
Apr 08, 2016 | 79.54 | 79.86 | 79.30 | 79.51 | 654,617 | +1.89(+2.43%) |
Apr 07, 2016 | 78.36 | 78.40 | 77.25 | 77.62 | 693,341 | -0.98(-1.25%) |
Apr 06, 2016 | 78.12 | 78.69 | 77.71 | 78.60 | 623,368 | +0.61(+0.78%) |
Apr 05, 2016 | 77.59 | 78.64 | 77.50 | 77.99 | 1,464,373 | -2.09(-2.60%) |
Apr 04, 2016 | 80.30 | 80.46 | 79.71 | 80.08 | 1,257,931 | -1.71(-2.09%) |
Apr 01, 2016 | 81.73 | 82.17 | 81.37 | 81.78 | 673,252 | -2.20(-2.61%) |
Mar 31, 2016 | 84.05 | 84.33 | 83.82 | 83.98 | 486,768 | -1.01(-1.19%) |
Mar 30, 2016 | 85.31 | 85.39 | 84.87 | 84.99 | 409,614 | -0.59(-0.69%) |
Mar 29, 2016 | 85.31 | 85.64 | 84.79 | 85.58 | 437,854 | +1.32(+1.57%) |
Mar 28, 2016 | 84.11 | 84.57 | 83.80 | 84.26 | 580,470 | +1.84(+2.23%) |
Mar 24, 2016 | 82.48 | 82.42 | 82.42 | 82.42 | 515,714 | -1.38(-1.65%) |
Mar 23, 2016 | 84.10 | 84.49 | 83.80 | 83.80 | 375,438 | -0.39(-0.46%) |
Mar 22, 2016 | 83.81 | 84.75 | 83.54 | 84.19 | 411,045 | +1.13(+1.36%) |
Mar 21, 2016 | 82.49 | 83.28 | 82.49 | 83.06 | 570,319 | +0.42(+0.51%) |
Mar 18, 2016 | 82.39 | 82.90 | 82.02 | 82.64 | 793,989 | -1.03(-1.23%) |
Mar 17, 2016 | 82.86 | 84.10 | 82.52 | 83.67 | 457,590 | +0.30(+0.36%) |
Mar 16, 2016 | 82.54 | 83.55 | 82.25 | 83.37 | 442,423 | +0.25(+0.30%) |
Mar 15, 2016 | 83.27 | 83.28 | 82.52 | 83.12 | 522,720 | -1.34(-1.59%) |
Mar 14, 2016 | 84.69 | 84.88 | 84.35 | 84.46 | 324,511 | -0.24(-0.28%) |
Mar 11, 2016 | 84.24 | 84.72 | 84.14 | 84.70 | 279,526 | +1.69(+2.04%) |
Mar 10, 2016 | 84.31 | 84.49 | 82.30 | 83.01 | 829,350 | +0.64(+0.78%) |
Mar 09, 2016 | 82.84 | 82.88 | 82.02 | 82.37 | 261,472 | +0.33(+0.41%) |
Mar 08, 2016 | 82.58 | 82.72 | 81.88 | 82.04 | 592,688 | -1.62(-1.94%) |
Mar 07, 2016 | 83.13 | 84.15 | 83.00 | 83.66 | 961,941 | -1.27(-1.50%) |
Mar 04, 2016 | 84.93 | 85.21 | 84.50 | 84.93 | 264,010 | +0.76(+0.90%) |
Mar 03, 2016 | 83.49 | 84.17 | 83.45 | 84.17 | 373,112 | +1.22(+1.48%) |
Mar 02, 2016 | 82.83 | 83.18 | 82.58 | 82.94 | 355,635 | +0.45(+0.55%) |
Mar 01, 2016 | 81.63 | 82.68 | 81.31 | 82.49 | 443,467 | +1.79(+2.22%) |
Feb 29, 2016 | 81.48 | 81.62 | 80.70 | 80.70 | 546,448 | -0.81(-0.99%) |
Feb 26, 2016 | 81.40 | 82.24 | 81.11 | 81.51 | 635,478 | -0.33(-0.41%) |
Feb 25, 2016 | 81.08 | 81.86 | 80.98 | 81.84 | 1,095,088 | +0.76(+0.94%) |
Feb 24, 2016 | 81.45 | 81.57 | 79.73 | 81.08 | 811,157 | -0.80(-0.98%) |
Feb 23, 2016 | 82.60 | 82.69 | 81.81 | 81.88 | 208,692 | -0.83(-1.00%) |
Feb 22, 2016 | 82.23 | 82.80 | 82.22 | 82.71 | 383,608 | +1.07(+1.31%) |
Feb 19, 2016 | 81.93 | 82.06 | 81.24 | 81.64 | 933,799 | -1.66(-1.99%) |
Feb 18, 2016 | 84.17 | 84.46 | 83.12 | 83.30 | 289,892 | -0.53(-0.63%) |
Feb 17, 2016 | 83.49 | 84.07 | 83.42 | 83.83 | 898,496 | -0.06(-0.07%) |
Feb 16, 2016 | 83.76 | 84.18 | 83.30 | 83.89 | 613,645 | +2.29(+2.80%) |
Feb 12, 2016 | 79.98 | 81.60 | 81.60 | 81.60 | 862,060 | +0.14(+0.17%) |
Feb 11, 2016 | 81.62 | 82.00 | 80.76 | 81.46 | 704,000 | -1.31(-1.58%) |
Feb 10, 2016 | 84.21 | 84.86 | 82.67 | 82.77 | 534,110 | -0.05(-0.07%) |
Feb 09, 2016 | 82.17 | 83.37 | 81.85 | 82.83 | 641,754 | -1.78(-2.10%) |
Feb 08, 2016 | 85.07 | 85.13 | 83.70 | 84.60 | 887,104 | -0.98(-1.14%) |
Feb 05, 2016 | 87.01 | 87.23 | 84.50 | 85.58 | 1,097,873 | -3.02(-3.41%) |
Feb 04, 2016 | 89.14 | 88.75 | 87.39 | 88.60 | 721,864 | -0.54(-0.61%) |
Feb 03, 2016 | 90.30 | 90.51 | 87.90 | 89.14 | 803,158 | -3.11(-3.37%) |
Feb 02, 2016 | 93.14 | 93.14 | 91.87 | 92.25 | 455,535 | -1.09(-1.16%) |
Feb 01, 2016 | 93.03 | 93.63 | 92.38 | 93.34 | 537,551 | +0.29(+0.31%) |
Jan 29, 2016 | 92.06 | 93.05 | 91.49 | 93.05 | 962,307 | +3.03(+3.37%) |
Jan 28, 2016 | 90.45 | 90.45 | 89.10 | 90.02 | 404,713 | +0.62(+0.69%) |
Jan 27, 2016 | 89.93 | 90.77 | 89.00 | 89.40 | 414,005 | +0.75(+0.85%) |
Jan 26, 2016 | 87.83 | 88.67 | 87.74 | 88.65 | 345,969 | +0.73(+0.83%) |
Jan 25, 2016 | 88.66 | 88.83 | 87.76 | 87.92 | 320,630 | -1.97(-2.19%) |
Jan 22, 2016 | 89.24 | 89.96 | 89.01 | 89.89 | 768,122 | +3.76(+4.37%) |
Jan 21, 2016 | 85.56 | 86.87 | 84.86 | 86.13 | 368,001 | -0.32(-0.37%) |
Jan 20, 2016 | 87.06 | 87.16 | 84.45 | 86.45 | 1,290,158 | -2.72(-3.05%) |
Jan 19, 2016 | 89.94 | 90.00 | 88.28 | 89.17 | 626,239 | +1.88(+2.15%) |
Jan 15, 2016 | 88.42 | 87.29 | 87.29 | 87.29 | 821,686 | -2.86(-3.17%) |
Jan 14, 2016 | 89.44 | 90.42 | 88.54 | 90.15 | 456,945 | +1.01(+1.13%) |
Jan 13, 2016 | 90.86 | 90.98 | 88.80 | 89.14 | 446,099 | -0.65(-0.73%) |
Jan 12, 2016 | 90.43 | 90.48 | 88.74 | 89.80 | 440,134 | +0.79(+0.89%) |
Jan 11, 2016 | 88.58 | 89.06 | 87.96 | 89.00 | 659,727 | +1.36(+1.55%) |
Jan 08, 2016 | 90.18 | 90.45 | 87.54 | 87.65 | 820,160 | -1.95(-2.17%) |
Jan 07, 2016 | 89.99 | 90.42 | 89.51 | 89.59 | 525,595 | -2.18(-2.37%) |
Jan 06, 2016 | 91.92 | 92.10 | 91.29 | 91.77 | 358,070 | -2.14(-2.28%) |
Jan 05, 2016 | 94.22 | 94.22 | 93.15 | 93.91 | 395,240 | -0.25(-0.26%) |
Jan 04, 2016 | 94.21 | 94.78 | 93.16 | 94.16 | 533,481 | -1.22(-1.28%) |
Dec 31, 2015 | 95.63 | 95.38 | 95.38 | 95.38 | 285,074 | -0.14(-0.15%) |
Dec 30, 2015 | 96.44 | 96.46 | 95.44 | 95.52 | 431,183 | -1.19(-1.23%) |
Dec 29, 2015 | 96.20 | 96.97 | 96.20 | 96.72 | 206,937 | +0.22(+0.23%) |
Dec 28, 2015 | 96.46 | 96.79 | 96.31 | 96.49 | 366,092 | -1.01(-1.03%) |
Dec 24, 2015 | 97.21 | 97.50 | 97.50 | 97.50 | 131,959 | -1.07(-1.09%) |
Dec 23, 2015 | 98.19 | 98.67 | 97.86 | 98.57 | 385,205 | +1.22(+1.25%) |
Dec 22, 2015 | 97.28 | 97.68 | 96.75 | 97.35 | 429,308 | +0.72(+0.75%) |
Dec 21, 2015 | 96.71 | 97.21 | 95.86 | 96.63 | 353,580 | +0.20(+0.21%) |
Dec 18, 2015 | 96.77 | 96.90 | 96.09 | 96.43 | 463,135 | -0.32(-0.33%) |
Dec 17, 2015 | 97.95 | 98.17 | 96.68 | 96.75 | 455,073 | -1.44(-1.47%) |
Dec 16, 2015 | 96.95 | 98.37 | 96.79 | 98.19 | 636,795 | +3.48(+3.68%) |
Dec 15, 2015 | 95.02 | 95.33 | 94.67 | 94.71 | 316,289 | -0.26(-0.27%) |
Dec 14, 2015 | 95.81 | 96.04 | 94.32 | 94.97 | 534,551 | -0.91(-0.95%) |
Dec 11, 2015 | 96.16 | 96.30 | 95.28 | 95.87 | 597,400 | -0.95(-0.98%) |
Dec 10, 2015 | 96.90 | 97.21 | 96.59 | 96.82 | 329,902 | +0.77(+0.80%) |
Dec 09, 2015 | 96.21 | 96.70 | 95.39 | 96.05 | 440,823 | +1.07(+1.13%) |
Dec 08, 2015 | 95.43 | 95.43 | 94.55 | 94.98 | 663,251 | -2.04(-2.10%) |
Dec 07, 2015 | 97.28 | 97.37 | 96.52 | 97.02 | 208,736 | -0.58(-0.60%) |
Dec 04, 2015 | 96.58 | 97.60 | 96.58 | 97.60 | 361,492 | +0.91(+0.95%) |
Dec 03, 2015 | 98.17 | 98.18 | 96.54 | 96.69 | 775,700 | -0.79(-0.81%) |
Dec 02, 2015 | 98.31 | 98.49 | 97.27 | 97.48 | 326,753 | -0.14(-0.14%) |
Dec 01, 2015 | 97.49 | 97.97 | 97.33 | 97.62 | 258,974 | +1.16(+1.21%) |
Nov 30, 2015 | 96.75 | 96.78 | 96.28 | 96.45 | 245,295 | +0.04(+0.04%) |
Nov 27, 2015 | 96.50 | 96.70 | 96.33 | 96.42 | 82,393 | +0.40(+0.41%) |
Nov 25, 2015 | 96.14 | 96.02 | 96.02 | 96.02 | 142,537 | -0.12(-0.13%) |
Nov 24, 2015 | 95.98 | 96.27 | 95.54 | 96.14 | 312,970 | +0.70(+0.73%) |
Nov 23, 2015 | 95.82 | 96.04 | 95.09 | 95.45 | 226,673 | -0.43(-0.44%) |
Nov 20, 2015 | 96.15 | 96.24 | 95.63 | 95.87 | 204,736 | -0.17(-0.18%) |
Nov 19, 2015 | 96.02 | 96.49 | 95.94 | 96.04 | 274,760 | -0.79(-0.82%) |
Nov 18, 2015 | 95.83 | 96.87 | 95.65 | 96.83 | 278,681 | +1.36(+1.43%) |
Nov 17, 2015 | 95.19 | 95.88 | 95.01 | 95.47 | 290,171 | +0.86(+0.91%) |
Nov 16, 2015 | 93.80 | 94.65 | 93.80 | 94.61 | 237,169 | +0.60(+0.63%) |
Nov 13, 2015 | 94.69 | 94.95 | 93.96 | 94.01 | 373,445 | -0.36(-0.38%) |
Nov 12, 2015 | 95.27 | 95.27 | 94.20 | 94.37 | 363,810 | -1.16(-1.22%) |
Nov 11, 2015 | 96.16 | 96.16 | 95.53 | 95.53 | 189,334 | -0.28(-0.29%) |
Nov 10, 2015 | 95.51 | 95.92 | 95.42 | 95.81 | 261,439 | +1.06(+1.12%) |
Nov 09, 2015 | 95.29 | 95.35 | 94.35 | 94.75 | 243,754 | -0.54(-0.57%) |
Nov 06, 2015 | 95.49 | 95.50 | 94.80 | 95.29 | 357,976 | -1.50(-1.55%) |
Nov 05, 2015 | 96.63 | 97.05 | 96.59 | 96.80 | 411,769 | +1.01(+1.05%) |
Nov 04, 2015 | 95.73 | 96.04 | 95.41 | 95.79 | 384,444 | +0.13(+0.14%) |
Nov 03, 2015 | 95.63 | 95.76 | 95.25 | 95.66 | 734,740 | +0.07(+0.07%) |
Nov 02, 2015 | 95.49 | 95.75 | 95.25 | 95.59 | 739,634 | +0.53(+0.55%) |
Oct 30, 2015 | 95.52 | 95.79 | 95.03 | 95.06 | 253,561 | -0.48(-0.50%) |
Oct 29, 2015 | 95.61 | 95.67 | 94.94 | 95.54 | 345,409 | -2.42(-2.47%) |
Oct 28, 2015 | 97.16 | 98.03 | 96.85 | 97.96 | 249,081 | +1.19(+1.23%) |
Oct 27, 2015 | 96.82 | 97.06 | 96.53 | 96.77 | 265,693 | -0.39(-0.40%) |
Oct 26, 2015 | 97.42 | 97.56 | 96.90 | 97.16 | 281,829 | -0.32(-0.33%) |
Oct 23, 2015 | 97.21 | 97.65 | 96.90 | 97.48 | 277,606 | +0.40(+0.41%) |
Oct 22, 2015 | 96.70 | 97.35 | 96.48 | 97.08 | 349,813 | +1.19(+1.24%) |
Oct 21, 2015 | 96.16 | 96.79 | 95.82 | 95.90 | 210,156 | +1.16(+1.22%) |
Oct 20, 2015 | 95.11 | 95.28 | 94.70 | 94.74 | 316,076 | -1.04(-1.08%) |
Oct 19, 2015 | 95.63 | 95.80 | 95.21 | 95.78 | 212,464 | -0.32(-0.33%) |
Oct 16, 2015 | 95.85 | 96.24 | 95.52 | 96.10 | 342,027 | +1.18(+1.24%) |
Oct 15, 2015 | 94.38 | 95.00 | 94.00 | 94.92 | 339,600 | +1.85(+1.99%) |
Oct 14, 2015 | 93.80 | 94.04 | 92.95 | 93.07 | 241,685 | -0.79(-0.84%) |
Oct 13, 2015 | 94.18 | 94.54 | 93.69 | 93.86 | 440,502 | -1.58(-1.66%) |
Oct 12, 2015 | 95.16 | 95.69 | 95.04 | 95.44 | 405,660 | +0.40(+0.42%) |
Oct 09, 2015 | 96.11 | 96.59 | 94.83 | 95.04 | 514,482 | -0.68(-0.71%) |
Oct 08, 2015 | 95.18 | 95.89 | 94.66 | 95.73 | 327,918 | +0.60(+0.63%) |
Oct 07, 2015 | 95.00 | 95.50 | 94.73 | 95.13 | 310,459 | +1.39(+1.48%) |
Oct 06, 2015 | 93.74 | 94.00 | 93.31 | 93.74 | 451,612 | -1.09(-1.14%) |
Oct 05, 2015 | 94.42 | 95.28 | 94.39 | 94.83 | 436,408 | +1.23(+1.32%) |
Oct 02, 2015 | 92.49 | 93.66 | 91.92 | 93.59 | 718,744 | +1.85(+2.02%) |
Oct 01, 2015 | 91.86 | 92.15 | 90.88 | 91.74 | 358,657 | +0.82(+0.90%) |
Sep 30, 2015 | 90.11 | 91.01 | 90.01 | 90.92 | 303,292 | +2.35(+2.65%) |
Sep 29, 2015 | 88.36 | 88.75 | 87.73 | 88.57 | 446,010 | -0.75(-0.84%) |
Sep 28, 2015 | 91.14 | 91.14 | 88.94 | 89.32 | 402,057 | -1.29(-1.42%) |
Sep 25, 2015 | 91.20 | 91.74 | 90.34 | 90.61 | 382,387 | +0.73(+0.82%) |
Sep 24, 2015 | 89.85 | 90.02 | 88.69 | 89.88 | 700,830 | +0.03(+0.03%) |
Sep 23, 2015 | 89.69 | 90.02 | 89.16 | 89.85 | 302,578 | -0.05(-0.06%) |
Sep 22, 2015 | 89.98 | 90.13 | 88.70 | 89.90 | 487,524 | -1.41(-1.55%) |
Sep 21, 2015 | 91.44 | 91.77 | 90.75 | 91.31 | 227,597 | +0.47(+0.51%) |
Sep 18, 2015 | 91.27 | 91.83 | 90.76 | 90.85 | 327,882 | -1.85(-2.00%) |
Sep 17, 2015 | 92.54 | 93.91 | 92.42 | 92.70 | 318,265 | -0.58(-0.62%) |
Sep 16, 2015 | 93.13 | 93.53 | 92.93 | 93.28 | 574,971 | +1.56(+1.70%) |
Sep 15, 2015 | 91.03 | 91.85 | 90.75 | 91.72 | 578,793 | +2.76(+3.10%) |
Sep 14, 2015 | 89.25 | 89.50 | 88.69 | 88.96 | 459,618 | -0.57(-0.64%) |
Sep 11, 2015 | 89.07 | 89.53 | 88.61 | 89.53 | 694,742 | -0.64(-0.71%) |
Sep 10, 2015 | 90.96 | 90.96 | 89.76 | 90.18 | 2,711,692 | -2.05(-2.22%) |
Sep 09, 2015 | 94.24 | 94.35 | 92.09 | 92.22 | 1,741,374 | -0.47(-0.51%) |
Sep 08, 2015 | 91.90 | 92.77 | 91.85 | 92.70 | 521,090 | +3.62(+4.07%) |
Sep 04, 2015 | 89.21 | 89.07 | 89.07 | 89.07 | 342,930 | -2.38(-2.60%) |
Sep 03, 2015 | 91.90 | 92.09 | 91.25 | 91.45 | 461,090 | +1.52(+1.69%) |
Sep 02, 2015 | 89.65 | 89.99 | 88.85 | 89.93 | 348,709 | +2.51(+2.87%) |
Sep 01, 2015 | 88.37 | 88.64 | 87.22 | 87.42 | 557,216 | -3.09(-3.41%) |
Aug 31, 2015 | 91.09 | 91.18 | 90.37 | 90.51 | 318,130 | -1.83(-1.98%) |
Aug 28, 2015 | 92.53 | 92.98 | 92.00 | 92.34 | 373,750 | +0.92(+1.00%) |
Aug 27, 2015 | 90.73 | 91.66 | 90.47 | 91.42 | 522,615 | +1.32(+1.47%) |
Aug 26, 2015 | 89.30 | 90.18 | 87.97 | 90.10 | 514,821 | +3.42(+3.94%) |
Aug 25, 2015 | 90.00 | 90.00 | 86.68 | 86.68 | 754,338 | -0.11(-0.13%) |
Aug 24, 2015 | 84.28 | 88.73 | 80.28 | 86.80 | 1,320,975 | -4.23(-4.65%) |
Aug 21, 2015 | 93.36 | 93.63 | 90.92 | 91.02 | 660,038 | -2.64(-2.82%) |
Aug 20, 2015 | 95.22 | 95.22 | 93.62 | 93.66 | 701,858 | -2.71(-2.81%) |
Aug 19, 2015 | 96.64 | 97.11 | 96.09 | 96.37 | 374,681 | -1.40(-1.43%) |
Aug 18, 2015 | 97.57 | 97.92 | 97.44 | 97.77 | 243,280 | +0.00(+0.00%) |
Aug 17, 2015 | 97.48 | 97.86 | 97.18 | 97.77 | 204,792 | -0.24(-0.25%) |
Aug 14, 2015 | 97.71 | 98.05 | 97.54 | 98.01 | 170,814 | +0.31(+0.31%) |
Aug 13, 2015 | 97.22 | 97.98 | 97.00 | 97.71 | 246,746 | +0.28(+0.29%) |
Aug 12, 2015 | 97.32 | 97.63 | 96.36 | 97.42 | 1,004,452 | -1.22(-1.23%) |
Aug 11, 2015 | 99.13 | 99.13 | 98.39 | 98.64 | 308,832 | -1.59(-1.59%) |
Aug 10, 2015 | 99.78 | 100.49 | 99.45 | 100.23 | 393,512 | +0.87(+0.88%) |
Aug 07, 2015 | 99.29 | 99.40 | 99.03 | 99.36 | 214,338 | +0.87(+0.88%) |
Aug 06, 2015 | 98.60 | 98.98 | 98.36 | 98.49 | 364,682 | +0.38(+0.39%) |
Aug 05, 2015 | 98.37 | 98.62 | 98.00 | 98.10 | 623,150 | -1.18(-1.19%) |
Aug 04, 2015 | 100.44 | 100.46 | 98.16 | 99.28 | 673,681 | -2.55(-2.50%) |
Aug 03, 2015 | 101.26 | 101.99 | 100.94 | 101.83 | 413,076 | -0.22(-0.21%) |
Jul 31, 2015 | 102.08 | 102.23 | 101.73 | 102.04 | 296,558 | +0.91(+0.90%) |
Jul 30, 2015 | 100.92 | 101.25 | 100.35 | 101.13 | 354,480 | -0.23(-0.23%) |
Jul 29, 2015 | 100.70 | 101.57 | 100.62 | 101.36 | 277,929 | +0.56(+0.55%) |
Jul 28, 2015 | 100.22 | 100.86 | 99.68 | 100.80 | 501,524 | +0.04(+0.04%) |
Jul 27, 2015 | 100.54 | 100.83 | 100.32 | 100.77 | 245,468 | -0.58(-0.57%) |
Jul 24, 2015 | 102.16 | 102.37 | 101.17 | 101.35 | 170,284 | -0.53(-0.53%) |
Jul 23, 2015 | 102.22 | 102.39 | 101.75 | 101.88 | 256,850 | -0.57(-0.55%) |
Jul 22, 2015 | 102.30 | 102.78 | 102.30 | 102.45 | 256,826 | -0.44(-0.42%) |
Jul 21, 2015 | 103.15 | 103.24 | 102.57 | 102.88 | 262,208 | -0.75(-0.72%) |
Jul 20, 2015 | 103.82 | 104.07 | 103.53 | 103.63 | 462,463 | +0.14(+0.13%) |
Jul 17, 2015 | 102.99 | 103.59 | 102.99 | 103.49 | 243,426 | -0.31(-0.30%) |
Jul 16, 2015 | 104.17 | 104.28 | 103.72 | 103.81 | 577,193 | +1.36(+1.33%) |
Jul 15, 2015 | 102.51 | 102.93 | 102.29 | 102.45 | 384,592 | +0.41(+0.40%) |
Jul 14, 2015 | 101.79 | 102.22 | 101.64 | 102.03 | 255,718 | +0.01(+0.01%) |
Jul 13, 2015 | 101.70 | 102.16 | 101.70 | 102.03 | 281,039 | +1.47(+1.46%) |
Jul 10, 2015 | 99.82 | 100.83 | 99.33 | 100.56 | 526,023 | +1.90(+1.93%) |
Jul 09, 2015 | 99.52 | 99.80 | 98.58 | 98.65 | 245,020 | +0.70(+0.72%) |
Jul 08, 2015 | 99.48 | 99.50 | 97.82 | 97.95 | 938,148 | -3.26(-3.23%) |
Jul 07, 2015 | 101.12 | 101.34 | 99.97 | 101.22 | 377,485 | -0.27(-0.26%) |
Jul 06, 2015 | 101.12 | 101.77 | 101.03 | 101.48 | 172,679 | -0.02(-0.02%) |
Jul 02, 2015 | 101.48 | 101.50 | 101.50 | 101.50 | 362,026 | -0.65(-0.64%) |
Jul 01, 2015 | 102.24 | 102.33 | 101.80 | 102.15 | 205,532 | -0.11(-0.11%) |
Jun 30, 2015 | 102.62 | 102.82 | 102.11 | 102.26 | 282,836 | +0.99(+0.98%) |
Jun 29, 2015 | 102.53 | 102.55 | 101.23 | 101.27 | 249,995 | -2.30(-2.22%) |
Jun 26, 2015 | 103.48 | 103.89 | 103.33 | 103.57 | 182,464 | +0.45(+0.44%) |
Jun 25, 2015 | 103.49 | 103.61 | 103.11 | 103.12 | 236,520 | -0.41(-0.39%) |
Jun 24, 2015 | 103.99 | 103.99 | 103.47 | 103.53 | 194,899 | -1.30(-1.24%) |
Jun 23, 2015 | 104.71 | 104.94 | 104.59 | 104.83 | 353,732 | +1.24(+1.20%) |
Jun 22, 2015 | 103.34 | 104.25 | 103.34 | 103.59 | 344,117 | +1.12(+1.09%) |
Jun 19, 2015 | 102.82 | 102.93 | 102.41 | 102.47 | 235,207 | -0.35(-0.34%) |
Jun 18, 2015 | 102.07 | 103.10 | 102.07 | 102.82 | 323,120 | -0.30(-0.29%) |
Jun 17, 2015 | 102.69 | 103.29 | 102.26 | 103.12 | 451,074 | -0.91(-0.87%) |
Jun 16, 2015 | 103.75 | 104.11 | 103.61 | 104.03 | 234,490 | +0.42(+0.41%) |
Jun 15, 2015 | 103.37 | 103.83 | 103.35 | 103.61 | 382,863 | +0.02(+0.01%) |
Jun 12, 2015 | 103.56 | 103.88 | 103.29 | 103.59 | 250,312 | +0.24(+0.23%) |
Jun 11, 2015 | 103.40 | 103.61 | 103.14 | 103.36 | 199,544 | +0.72(+0.70%) |
Jun 10, 2015 | 102.33 | 102.91 | 102.25 | 102.64 | 217,316 | +1.48(+1.47%) |
Jun 09, 2015 | 101.31 | 101.49 | 100.86 | 101.16 | 309,109 | -0.65(-0.64%) |
Jun 08, 2015 | 102.13 | 102.38 | 101.40 | 101.81 | 398,788 | -1.80(-1.74%) |
Jun 05, 2015 | 103.98 | 103.98 | 103.42 | 103.61 | 219,737 | -1.03(-0.98%) |
Jun 04, 2015 | 104.69 | 105.15 | 104.47 | 104.63 | 302,061 | -0.45(-0.43%) |
Jun 03, 2015 | 105.14 | 105.42 | 104.75 | 105.08 | 315,485 | +0.67(+0.64%) |
Jun 02, 2015 | 104.55 | 104.86 | 104.34 | 104.42 | 360,850 | -0.51(-0.49%) |
Jun 01, 2015 | 105.36 | 105.50 | 104.60 | 104.93 | 366,373 | -0.50(-0.47%) |
May 29, 2015 | 106.08 | 106.08 | 105.14 | 105.43 | 406,275 | -1.41(-1.32%) |
May 28, 2015 | 106.16 | 107.01 | 106.14 | 106.84 | 287,770 | +0.74(+0.70%) |
May 27, 2015 | 106.06 | 106.28 | 105.75 | 106.10 | 323,005 | +0.82(+0.78%) |
May 26, 2015 | 105.87 | 105.87 | 104.86 | 105.28 | 383,538 | -0.40(-0.38%) |
May 22, 2015 | 105.50 | 105.68 | 105.68 | 105.68 | 265,241 | -0.93(-0.88%) |
May 21, 2015 | 106.11 | 106.70 | 106.11 | 106.61 | 185,555 | +0.33(+0.31%) |
May 20, 2015 | 106.43 | 106.77 | 106.10 | 106.28 | 158,272 | -0.40(-0.37%) |
May 19, 2015 | 106.93 | 107.22 | 106.49 | 106.68 | 292,606 | +0.08(+0.07%) |
May 18, 2015 | 106.58 | 106.65 | 106.39 | 106.61 | 184,783 | +0.05(+0.04%) |
May 15, 2015 | 106.01 | 106.58 | 106.01 | 106.56 | 232,403 | +1.09(+1.03%) |
May 14, 2015 | 105.31 | 105.50 | 104.72 | 105.47 | 196,757 | +1.02(+0.97%) |
May 13, 2015 | 105.02 | 105.47 | 104.38 | 104.46 | 470,428 | -0.80(-0.76%) |
May 12, 2015 | 105.14 | 105.55 | 104.75 | 105.25 | 757,858 | +0.16(+0.15%) |
May 11, 2015 | 105.42 | 105.69 | 105.07 | 105.09 | 989,695 | -3.57(-3.29%) |
May 08, 2015 | 106.66 | 108.83 | 106.56 | 108.66 | 419,061 | +3.21(+3.04%) |
May 07, 2015 | 104.64 | 105.56 | 104.63 | 105.45 | 272,678 | +0.58(+0.55%) |
May 06, 2015 | 104.99 | 105.50 | 104.37 | 104.87 | 423,115 | -0.30(-0.28%) |
May 05, 2015 | 106.63 | 106.89 | 105.09 | 105.17 | 348,030 | -1.92(-1.79%) |
May 04, 2015 | 106.88 | 107.37 | 106.72 | 107.09 | 224,897 | +0.08(+0.07%) |