Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 93.01 | 94.30 | 92.04 | 93.02 | 2,244,495 | +0.33(+0.36%) |
Apr 28, 2016 | 92.62 | 94.17 | 92.08 | 92.69 | 2,292,266 | -0.09(-0.09%) |
Apr 27, 2016 | 92.65 | 93.04 | 91.91 | 92.78 | 3,919,194 | +0.43(+0.46%) |
Apr 26, 2016 | 91.96 | 92.59 | 91.53 | 92.35 | 2,858,688 | +1.01(+1.11%) |
Apr 25, 2016 | 92.09 | 92.20 | 90.75 | 91.34 | 1,942,883 | -0.95(-1.03%) |
Apr 22, 2016 | 91.15 | 92.69 | 91.10 | 92.29 | 3,489,294 | +0.77(+0.84%) |
Apr 21, 2016 | 91.69 | 92.71 | 91.10 | 91.52 | 2,195,147 | -1.17(-1.26%) |
Apr 20, 2016 | 93.59 | 93.81 | 92.30 | 92.69 | 2,124,798 | -0.91(-0.97%) |
Apr 19, 2016 | 92.57 | 94.38 | 92.48 | 93.59 | 3,165,269 | +0.87(+0.93%) |
Apr 18, 2016 | 91.68 | 93.54 | 91.05 | 92.73 | 3,341,927 | +1.07(+1.16%) |
Apr 15, 2016 | 91.41 | 91.89 | 90.73 | 91.66 | 2,586,793 | +0.60(+0.65%) |
Apr 14, 2016 | 90.22 | 91.54 | 89.61 | 91.07 | 3,098,890 | +0.69(+0.77%) |
Apr 13, 2016 | 86.61 | 90.43 | 86.45 | 90.37 | 5,199,361 | +4.69(+5.47%) |
Apr 12, 2016 | 84.80 | 85.99 | 84.36 | 85.68 | 1,356,800 | +1.22(+1.45%) |
Apr 11, 2016 | 84.91 | 85.96 | 84.42 | 84.46 | 1,758,134 | -0.02(-0.02%) |
Apr 08, 2016 | 84.34 | 86.08 | 84.13 | 84.48 | 1,670,978 | +0.95(+1.13%) |
Apr 07, 2016 | 83.86 | 84.57 | 83.32 | 83.53 | 2,862,359 | -1.07(-1.26%) |
Apr 06, 2016 | 85.10 | 85.45 | 82.90 | 84.60 | 4,272,824 | -1.26(-1.47%) |
Apr 05, 2016 | 85.44 | 86.92 | 84.75 | 85.86 | 2,507,467 | -0.85(-0.98%) |
Apr 04, 2016 | 87.52 | 88.00 | 86.38 | 86.71 | 1,695,603 | -0.82(-0.94%) |
Apr 01, 2016 | 86.23 | 87.74 | 85.03 | 87.53 | 2,101,990 | +0.14(+0.16%) |
Mar 31, 2016 | 86.80 | 87.66 | 86.56 | 87.39 | 2,204,836 | +0.50(+0.58%) |
Mar 30, 2016 | 88.09 | 88.36 | 86.15 | 86.89 | 1,897,075 | -0.49(-0.56%) |
Mar 29, 2016 | 85.34 | 87.54 | 85.08 | 87.38 | 1,843,533 | +1.18(+1.37%) |
Mar 28, 2016 | 85.72 | 86.46 | 84.74 | 86.19 | 1,607,325 | +0.83(+0.97%) |
Mar 24, 2016 | 84.79 | 85.37 | 85.37 | 85.37 | 2,175,250 | -0.27(-0.32%) |
Mar 23, 2016 | 86.60 | 86.89 | 85.57 | 85.64 | 2,845,122 | -1.36(-1.56%) |
Mar 22, 2016 | 87.52 | 87.90 | 86.81 | 87.00 | 1,940,555 | -0.92(-1.05%) |
Mar 21, 2016 | 87.30 | 88.22 | 86.97 | 87.92 | 2,149,171 | +0.41(+0.47%) |
Mar 18, 2016 | 87.39 | 88.46 | 85.92 | 87.51 | 5,861,023 | +0.41(+0.47%) |
Mar 17, 2016 | 84.06 | 87.74 | 83.86 | 87.10 | 3,730,186 | +2.54(+3.01%) |
Mar 16, 2016 | 83.00 | 84.89 | 82.60 | 84.56 | 2,513,600 | +1.43(+1.72%) |
Mar 15, 2016 | 82.66 | 83.16 | 82.10 | 83.13 | 2,135,595 | -0.43(-0.51%) |
Mar 14, 2016 | 82.31 | 83.84 | 82.11 | 83.55 | 2,968,833 | +0.89(+1.08%) |
Mar 11, 2016 | 82.21 | 83.31 | 82.05 | 82.66 | 2,659,445 | +0.96(+1.18%) |
Mar 10, 2016 | 81.16 | 81.96 | 80.08 | 81.70 | 3,024,552 | +0.57(+0.71%) |
Mar 09, 2016 | 81.12 | 81.91 | 79.83 | 81.13 | 2,108,377 | +0.23(+0.28%) |
Mar 08, 2016 | 82.66 | 82.66 | 78.93 | 80.90 | 4,856,315 | -2.62(-3.13%) |
Mar 07, 2016 | 81.23 | 84.21 | 81.08 | 83.52 | 2,967,838 | +2.25(+2.77%) |
Mar 04, 2016 | 80.86 | 82.39 | 79.73 | 81.27 | 4,551,890 | +0.79(+0.98%) |
Mar 03, 2016 | 78.87 | 81.86 | 78.70 | 80.48 | 3,482,952 | +1.42(+1.80%) |
Mar 02, 2016 | 79.33 | 79.61 | 77.95 | 79.06 | 2,910,110 | -0.64(-0.80%) |
Mar 01, 2016 | 78.64 | 79.99 | 77.18 | 79.69 | 2,739,633 | +2.14(+2.76%) |
Feb 29, 2016 | 77.74 | 78.47 | 77.49 | 77.55 | 1,940,459 | -0.07(-0.09%) |
Feb 26, 2016 | 78.43 | 78.53 | 77.31 | 77.63 | 1,972,220 | -0.03(-0.04%) |
Feb 25, 2016 | 76.70 | 77.69 | 75.98 | 77.66 | 1,982,199 | +1.25(+1.63%) |
Feb 24, 2016 | 76.37 | 76.65 | 74.14 | 76.41 | 3,366,869 | -1.11(-1.44%) |
Feb 23, 2016 | 78.28 | 78.62 | 76.89 | 77.52 | 2,750,812 | -0.79(-1.01%) |
Feb 22, 2016 | 77.86 | 78.83 | 77.51 | 78.32 | 2,373,139 | +1.54(+2.01%) |
Feb 19, 2016 | 76.68 | 77.20 | 75.52 | 76.77 | 2,977,495 | -0.48(-0.63%) |
Feb 18, 2016 | 77.80 | 78.45 | 76.03 | 77.26 | 3,301,938 | -0.26(-0.34%) |
Feb 17, 2016 | 78.77 | 79.80 | 77.23 | 77.52 | 3,950,952 | -0.50(-0.65%) |
Feb 16, 2016 | 77.49 | 78.51 | 75.86 | 78.03 | 2,831,727 | +1.68(+2.20%) |
Feb 12, 2016 | 75.91 | 76.35 | 76.35 | 76.35 | 2,921,728 | +1.39(+1.85%) |
Feb 11, 2016 | 74.81 | 77.25 | 73.59 | 74.97 | 3,467,875 | -0.85(-1.12%) |
Feb 10, 2016 | 79.16 | 79.33 | 75.33 | 75.81 | 5,124,010 | -2.65(-3.38%) |
Feb 09, 2016 | 77.45 | 79.63 | 77.45 | 78.47 | 4,467,513 | +1.00(+1.29%) |
Feb 08, 2016 | 77.06 | 78.88 | 76.20 | 77.47 | 4,301,745 | -0.45(-0.58%) |
Feb 05, 2016 | 75.62 | 78.64 | 74.79 | 77.92 | 4,958,573 | +1.13(+1.47%) |
Feb 04, 2016 | 71.76 | 77.11 | 71.49 | 76.79 | 7,231,145 | +5.44(+7.62%) |
Feb 03, 2016 | 70.20 | 71.65 | 68.34 | 71.35 | 3,715,775 | +1.33(+1.90%) |
Feb 02, 2016 | 70.48 | 71.15 | 69.51 | 70.02 | 2,788,663 | -1.73(-2.41%) |
Feb 01, 2016 | 70.00 | 72.12 | 69.27 | 71.75 | 3,108,381 | +1.01(+1.42%) |
Jan 29, 2016 | 68.50 | 70.80 | 68.50 | 70.75 | 3,272,721 | +2.31(+3.38%) |
Jan 28, 2016 | 68.09 | 68.86 | 67.25 | 68.43 | 2,654,666 | +1.37(+2.04%) |
Jan 27, 2016 | 67.13 | 68.03 | 66.24 | 67.06 | 2,226,333 | -0.13(-0.20%) |
Jan 26, 2016 | 66.48 | 67.64 | 65.74 | 67.20 | 3,264,337 | +1.05(+1.58%) |
Jan 25, 2016 | 66.90 | 67.76 | 66.13 | 66.15 | 2,359,709 | -1.86(-2.73%) |
Jan 22, 2016 | 68.80 | 70.23 | 67.44 | 68.01 | 2,917,882 | +0.31(+0.45%) |
Jan 21, 2016 | 66.57 | 68.70 | 66.34 | 67.70 | 3,319,285 | +1.40(+2.11%) |
Jan 20, 2016 | 64.45 | 67.08 | 62.87 | 66.30 | 4,558,341 | +0.57(+0.86%) |
Jan 19, 2016 | 67.25 | 67.44 | 65.13 | 65.73 | 2,611,357 | -0.65(-0.98%) |
Jan 15, 2016 | 66.20 | 66.39 | 66.39 | 66.39 | 3,606,832 | -1.83(-2.69%) |
Jan 14, 2016 | 67.07 | 68.78 | 66.11 | 68.22 | 2,641,038 | +1.40(+2.10%) |
Jan 13, 2016 | 68.37 | 69.71 | 66.69 | 66.82 | 3,136,071 | -1.36(-2.00%) |
Jan 12, 2016 | 67.96 | 68.35 | 67.07 | 68.18 | 3,072,088 | +0.95(+1.42%) |
Jan 11, 2016 | 68.15 | 68.32 | 66.61 | 67.23 | 4,272,278 | -0.47(-0.70%) |
Jan 08, 2016 | 69.16 | 69.38 | 67.34 | 67.70 | 3,842,233 | -0.92(-1.34%) |
Jan 07, 2016 | 68.50 | 69.40 | 68.30 | 68.62 | 3,522,982 | -1.17(-1.68%) |
Jan 06, 2016 | 69.52 | 71.02 | 69.22 | 69.79 | 3,158,647 | -0.32(-0.46%) |
Jan 05, 2016 | 70.87 | 71.02 | 69.24 | 70.12 | 3,380,530 | -0.69(-0.98%) |
Jan 04, 2016 | 68.28 | 70.95 | 67.68 | 70.81 | 4,667,739 | +1.54(+2.23%) |
Dec 31, 2015 | 69.93 | 69.27 | 69.27 | 69.27 | 1,853,286 | -0.92(-1.31%) |
Dec 30, 2015 | 70.23 | 70.94 | 70.19 | 70.19 | 2,319,167 | -0.53(-0.75%) |
Dec 29, 2015 | 70.52 | 70.96 | 70.36 | 70.72 | 2,243,469 | +0.46(+0.65%) |
Dec 28, 2015 | 70.14 | 70.46 | 69.49 | 70.26 | 2,348,044 | -0.02(-0.03%) |
Dec 24, 2015 | 70.49 | 70.28 | 70.28 | 70.28 | 718,139 | -0.20(-0.29%) |
Dec 23, 2015 | 69.18 | 70.79 | 69.01 | 70.49 | 3,440,598 | +1.69(+2.46%) |
Dec 22, 2015 | 67.37 | 69.50 | 67.30 | 68.79 | 3,572,307 | +1.59(+2.37%) |
Dec 21, 2015 | 67.66 | 68.01 | 66.89 | 67.20 | 2,292,099 | +0.14(+0.21%) |
Dec 18, 2015 | 67.57 | 68.15 | 67.04 | 67.06 | 4,579,693 | -0.59(-0.87%) |
Dec 17, 2015 | 68.48 | 68.92 | 67.63 | 67.65 | 2,987,610 | -1.10(-1.60%) |
Dec 16, 2015 | 69.16 | 69.67 | 68.24 | 68.76 | 4,622,035 | +0.20(+0.30%) |
Dec 15, 2015 | 68.52 | 68.90 | 68.14 | 68.55 | 3,840,711 | +0.21(+0.31%) |
Dec 14, 2015 | 68.83 | 69.16 | 67.77 | 68.34 | 3,553,470 | -0.61(-0.89%) |
Dec 11, 2015 | 69.90 | 70.18 | 68.75 | 68.95 | 3,823,989 | -2.01(-2.83%) |
Dec 10, 2015 | 71.00 | 71.04 | 70.42 | 70.96 | 4,097,521 | +0.19(+0.27%) |
Dec 09, 2015 | 70.59 | 71.70 | 70.39 | 70.77 | 4,355,810 | -0.20(-0.29%) |
Dec 08, 2015 | 71.03 | 71.61 | 70.62 | 70.97 | 4,656,582 | -0.97(-1.35%) |
Dec 07, 2015 | 72.28 | 72.78 | 71.74 | 71.94 | 3,570,327 | -0.86(-1.18%) |
Dec 04, 2015 | 72.76 | 72.99 | 72.13 | 72.80 | 5,244,802 | +0.02(+0.02%) |
Dec 03, 2015 | 73.95 | 73.97 | 72.25 | 72.78 | 6,702,171 | -1.87(-2.50%) |
Dec 02, 2015 | 72.57 | 75.04 | 72.54 | 74.65 | 11,545,095 | +1.92(+2.64%) |
Dec 01, 2015 | 76.01 | 76.24 | 72.34 | 72.73 | 16,597,454 | -6.26(-7.93%) |
Nov 30, 2015 | 78.64 | 79.65 | 78.40 | 78.99 | 2,974,587 | +0.50(+0.63%) |
Nov 27, 2015 | 78.56 | 78.81 | 78.02 | 78.50 | 682,022 | +0.13(+0.17%) |
Nov 25, 2015 | 78.36 | 78.36 | 78.36 | 78.36 | 1,879,588 | +0.70(+0.90%) |
Nov 24, 2015 | 77.02 | 78.03 | 76.67 | 77.66 | 2,612,044 | +0.42(+0.55%) |
Nov 23, 2015 | 77.76 | 78.51 | 76.98 | 77.24 | 1,803,247 | -0.44(-0.57%) |
Nov 20, 2015 | 77.69 | 78.86 | 77.49 | 77.68 | 2,459,965 | +0.10(+0.13%) |
Nov 19, 2015 | 77.25 | 77.81 | 76.92 | 77.58 | 1,887,601 | +0.17(+0.22%) |
Nov 18, 2015 | 77.02 | 77.60 | 76.88 | 77.40 | 2,309,182 | +1.12(+1.47%) |
Nov 17, 2015 | 77.51 | 77.78 | 76.13 | 76.28 | 3,447,958 | -0.96(-1.24%) |
Nov 16, 2015 | 76.84 | 78.14 | 76.49 | 77.24 | 2,948,698 | +0.36(+0.47%) |
Nov 13, 2015 | 76.11 | 77.56 | 75.90 | 76.88 | 2,452,121 | +0.65(+0.86%) |
Nov 12, 2015 | 77.65 | 78.08 | 76.18 | 76.23 | 3,441,468 | -1.75(-2.25%) |
Nov 11, 2015 | 80.66 | 80.97 | 77.82 | 77.98 | 4,941,751 | -2.84(-3.52%) |
Nov 10, 2015 | 81.73 | 82.51 | 79.67 | 80.83 | 5,090,705 | -1.15(-1.40%) |
Nov 09, 2015 | 82.80 | 82.98 | 80.86 | 81.97 | 3,227,568 | -1.00(-1.20%) |
Nov 06, 2015 | 82.49 | 83.12 | 81.85 | 82.97 | 1,930,862 | -0.02(-0.02%) |
Nov 05, 2015 | 82.98 | 83.57 | 82.03 | 82.98 | 3,183,686 | -0.20(-0.24%) |
Nov 04, 2015 | 83.41 | 84.56 | 81.83 | 83.19 | 3,214,318 | -0.50(-0.60%) |
Nov 03, 2015 | 83.26 | 84.46 | 82.63 | 83.69 | 3,243,085 | +0.42(+0.51%) |
Nov 02, 2015 | 80.64 | 83.83 | 80.42 | 83.26 | 3,429,770 | +2.61(+3.24%) |
Oct 30, 2015 | 80.69 | 81.18 | 79.87 | 80.65 | 4,040,859 | +0.09(+0.11%) |
Oct 29, 2015 | 79.88 | 81.32 | 79.84 | 80.57 | 3,899,006 | +0.13(+0.16%) |
Oct 28, 2015 | 78.78 | 80.86 | 77.73 | 80.44 | 6,416,783 | +0.69(+0.86%) |
Oct 27, 2015 | 78.50 | 81.38 | 78.39 | 79.75 | 10,354,835 | -7.60(-8.70%) |
Oct 26, 2015 | 87.92 | 88.43 | 87.18 | 87.35 | 1,973,041 | -0.58(-0.66%) |
Oct 23, 2015 | 88.35 | 89.23 | 87.36 | 87.92 | 2,683,030 | +0.79(+0.91%) |
Oct 22, 2015 | 84.82 | 87.84 | 84.62 | 87.13 | 3,284,107 | +2.52(+2.97%) |
Oct 21, 2015 | 85.76 | 86.05 | 84.04 | 84.61 | 2,126,071 | -0.70(-0.82%) |
Oct 20, 2015 | 83.55 | 86.07 | 83.49 | 85.31 | 2,830,489 | +0.72(+0.85%) |
Oct 19, 2015 | 84.32 | 84.93 | 84.03 | 84.60 | 2,910,607 | -0.11(-0.13%) |
Oct 16, 2015 | 85.13 | 85.34 | 83.69 | 84.71 | 3,591,701 | -0.35(-0.41%) |
Oct 15, 2015 | 85.53 | 85.69 | 83.78 | 85.06 | 3,363,902 | -0.16(-0.19%) |
Oct 14, 2015 | 85.77 | 85.94 | 84.64 | 85.22 | 2,224,930 | -0.48(-0.55%) |
Oct 13, 2015 | 86.57 | 87.32 | 85.67 | 85.70 | 2,305,164 | -1.56(-1.79%) |
Oct 12, 2015 | 88.30 | 88.60 | 87.11 | 87.25 | 1,977,932 | -0.86(-0.98%) |
Oct 09, 2015 | 89.21 | 89.90 | 87.96 | 88.12 | 2,289,749 | -0.92(-1.03%) |
Oct 08, 2015 | 87.73 | 89.50 | 87.30 | 89.04 | 1,847,065 | +1.36(+1.55%) |
Oct 07, 2015 | 87.84 | 89.30 | 86.55 | 87.68 | 2,273,309 | +0.28(+0.32%) |
Oct 06, 2015 | 86.44 | 88.23 | 86.12 | 87.40 | 2,053,825 | +0.32(+0.37%) |
Oct 05, 2015 | 84.75 | 87.26 | 84.75 | 87.08 | 2,822,375 | +2.96(+3.52%) |
Oct 02, 2015 | 81.21 | 84.57 | 80.28 | 84.12 | 4,238,936 | +1.99(+2.43%) |
Oct 01, 2015 | 84.54 | 85.04 | 81.63 | 82.13 | 3,153,031 | -2.48(-2.93%) |
Sep 30, 2015 | 84.95 | 85.23 | 83.14 | 84.61 | 3,051,544 | +0.37(+0.44%) |
Sep 29, 2015 | 83.33 | 85.59 | 83.25 | 84.23 | 2,892,662 | +0.98(+1.18%) |
Sep 28, 2015 | 84.91 | 85.21 | 83.15 | 83.25 | 3,000,484 | -2.87(-3.33%) |
Sep 25, 2015 | 86.57 | 86.99 | 85.62 | 86.12 | 3,189,793 | -0.51(-0.58%) |
Sep 24, 2015 | 85.63 | 87.22 | 84.36 | 86.62 | 3,349,287 | -0.82(-0.94%) |
Sep 23, 2015 | 88.28 | 88.64 | 87.10 | 87.44 | 2,296,915 | -0.82(-0.93%) |
Sep 22, 2015 | 87.53 | 88.35 | 86.38 | 88.26 | 3,813,089 | -1.21(-1.35%) |
Sep 21, 2015 | 90.39 | 90.43 | 89.08 | 89.47 | 3,215,145 | -0.33(-0.36%) |
Sep 18, 2015 | 92.40 | 92.40 | 89.73 | 89.79 | 4,111,751 | -3.84(-4.10%) |
Sep 17, 2015 | 95.02 | 95.26 | 93.32 | 93.64 | 2,628,418 | -2.08(-2.17%) |
Sep 16, 2015 | 94.84 | 95.89 | 94.31 | 95.72 | 1,798,205 | +0.86(+0.91%) |
Sep 15, 2015 | 93.11 | 95.03 | 92.56 | 94.85 | 1,432,008 | +2.11(+2.28%) |
Sep 14, 2015 | 93.46 | 93.52 | 92.48 | 92.74 | 1,130,334 | -1.15(-1.22%) |
Sep 11, 2015 | 92.71 | 93.89 | 92.31 | 93.89 | 1,796,663 | +1.15(+1.24%) |
Sep 10, 2015 | 92.49 | 93.56 | 92.22 | 92.74 | 1,420,286 | +0.02(+0.03%) |
Sep 09, 2015 | 94.28 | 94.60 | 92.51 | 92.72 | 1,645,957 | -0.65(-0.69%) |
Sep 08, 2015 | 93.40 | 93.50 | 92.93 | 93.36 | 1,801,872 | +1.42(+1.54%) |
Sep 04, 2015 | 91.66 | 91.95 | 91.95 | 91.95 | 1,491,794 | -1.58(-1.69%) |
Sep 03, 2015 | 94.52 | 94.54 | 93.20 | 93.53 | 1,872,005 | -0.68(-0.72%) |
Sep 02, 2015 | 94.67 | 95.02 | 92.72 | 94.20 | 1,706,613 | +0.46(+0.49%) |
Sep 01, 2015 | 92.83 | 94.62 | 92.65 | 93.75 | 4,038,044 | -1.12(-1.18%) |
Aug 31, 2015 | 95.66 | 95.78 | 94.31 | 94.87 | 1,805,592 | -0.41(-0.43%) |
Aug 28, 2015 | 95.09 | 96.24 | 94.60 | 95.27 | 1,698,828 | -0.26(-0.27%) |
Aug 27, 2015 | 93.38 | 96.36 | 93.29 | 95.53 | 3,081,411 | +3.02(+3.26%) |
Aug 26, 2015 | 91.35 | 92.55 | 89.51 | 92.51 | 3,473,008 | +3.01(+3.36%) |
Aug 25, 2015 | 93.21 | 93.96 | 89.42 | 89.51 | 3,067,998 | -1.53(-1.69%) |
Aug 24, 2015 | 88.06 | 93.75 | 87.27 | 91.04 | 3,929,230 | -2.27(-2.43%) |
Aug 21, 2015 | 96.25 | 96.26 | 93.29 | 93.31 | 3,508,617 | -3.37(-3.49%) |
Aug 20, 2015 | 98.69 | 98.97 | 96.65 | 96.68 | 2,430,840 | -2.62(-2.64%) |
Aug 19, 2015 | 98.71 | 100.20 | 97.82 | 99.30 | 3,166,834 | +0.29(+0.30%) |
Aug 18, 2015 | 99.01 | 99.40 | 98.75 | 99.01 | 1,208,443 | -0.44(-0.44%) |
Aug 17, 2015 | 98.61 | 99.88 | 97.95 | 99.45 | 1,162,159 | +0.43(+0.44%) |
Aug 14, 2015 | 98.93 | 99.61 | 98.76 | 99.02 | 1,297,669 | -0.26(-0.26%) |
Aug 13, 2015 | 99.43 | 99.73 | 98.52 | 99.28 | 1,560,221 | -0.52(-0.52%) |
Aug 12, 2015 | 98.20 | 100.07 | 97.38 | 99.80 | 2,760,811 | +0.84(+0.84%) |
Aug 11, 2015 | 99.98 | 100.15 | 98.39 | 98.96 | 1,986,876 | -2.28(-2.25%) |
Aug 10, 2015 | 99.17 | 101.36 | 98.76 | 101.24 | 2,175,673 | +3.13(+3.19%) |
Aug 07, 2015 | 98.17 | 98.76 | 97.89 | 98.11 | 1,165,300 | -0.23(-0.24%) |
Aug 06, 2015 | 98.87 | 99.20 | 97.95 | 98.34 | 1,412,639 | -0.51(-0.52%) |
Aug 05, 2015 | 98.65 | 99.75 | 98.62 | 98.85 | 1,701,119 | +1.42(+1.46%) |
Aug 04, 2015 | 98.59 | 98.97 | 97.11 | 97.43 | 2,732,909 | -2.02(-2.03%) |
Aug 03, 2015 | 100.08 | 100.50 | 99.01 | 99.45 | 2,390,820 | -0.71(-0.71%) |
Jul 31, 2015 | 100.80 | 100.89 | 99.90 | 100.16 | 1,748,129 | -0.21(-0.21%) |
Jul 30, 2015 | 100.50 | 100.64 | 99.02 | 100.37 | 2,485,509 | -0.36(-0.36%) |
Jul 29, 2015 | 98.94 | 100.89 | 98.82 | 100.73 | 2,593,349 | +1.76(+1.77%) |
Jul 28, 2015 | 99.94 | 100.11 | 98.21 | 98.98 | 3,974,277 | +3.26(+3.41%) |
Jul 27, 2015 | 95.71 | 96.80 | 95.22 | 95.71 | 4,217,389 | -0.46(-0.47%) |
Jul 24, 2015 | 97.96 | 98.12 | 95.54 | 96.17 | 3,079,411 | -2.01(-2.05%) |
Jul 23, 2015 | 97.83 | 98.85 | 97.82 | 98.18 | 1,737,461 | -0.20(-0.20%) |
Jul 22, 2015 | 99.37 | 99.69 | 98.08 | 98.38 | 1,805,167 | -1.07(-1.08%) |
Jul 21, 2015 | 99.36 | 100.66 | 99.04 | 99.46 | 1,436,800 | -0.27(-0.27%) |
Jul 20, 2015 | 99.12 | 100.18 | 99.09 | 99.73 | 2,037,737 | +0.60(+0.61%) |
Jul 17, 2015 | 100.52 | 100.60 | 98.04 | 99.12 | 1,950,905 | -1.70(-1.69%) |
Jul 16, 2015 | 101.30 | 101.51 | 100.61 | 100.83 | 1,325,742 | +0.37(+0.37%) |
Jul 15, 2015 | 100.89 | 101.23 | 100.20 | 100.45 | 2,019,840 | +0.03(+0.03%) |
Jul 14, 2015 | 100.66 | 101.22 | 100.15 | 100.42 | 1,191,891 | -0.25(-0.25%) |
Jul 13, 2015 | 100.14 | 100.85 | 99.62 | 100.67 | 1,220,910 | +1.12(+1.13%) |
Jul 10, 2015 | 99.71 | 100.02 | 98.80 | 99.55 | 1,260,096 | +0.75(+0.76%) |
Jul 09, 2015 | 100.97 | 101.64 | 98.64 | 98.80 | 2,888,271 | -1.00(-1.00%) |
Jul 08, 2015 | 100.76 | 100.95 | 99.46 | 99.80 | 2,208,914 | -1.88(-1.85%) |
Jul 07, 2015 | 101.14 | 101.77 | 100.22 | 101.68 | 1,866,926 | +0.51(+0.50%) |
Jul 06, 2015 | 100.52 | 101.80 | 100.38 | 101.17 | 1,519,875 | -0.41(-0.40%) |
Jul 02, 2015 | 101.95 | 101.58 | 101.58 | 101.58 | 1,252,614 | +0.21(+0.21%) |
Jul 01, 2015 | 102.33 | 102.55 | 100.91 | 101.37 | 1,557,062 | -0.08(-0.08%) |
Jun 30, 2015 | 102.33 | 102.67 | 101.33 | 101.44 | 1,841,932 | +0.04(+0.04%) |
Jun 29, 2015 | 102.63 | 102.81 | 101.12 | 101.41 | 1,915,119 | -1.85(-1.80%) |
Jun 26, 2015 | 103.84 | 104.07 | 103.12 | 103.26 | 2,151,104 | -0.43(-0.41%) |
Jun 25, 2015 | 104.93 | 105.27 | 103.68 | 103.69 | 1,733,204 | -0.84(-0.81%) |
Jun 24, 2015 | 104.69 | 105.92 | 104.38 | 104.53 | 2,045,597 | -0.37(-0.35%) |
Jun 23, 2015 | 105.01 | 105.16 | 104.61 | 104.90 | 1,925,531 | -0.03(-0.03%) |
Jun 22, 2015 | 105.78 | 105.85 | 104.47 | 104.93 | 1,276,584 | -0.34(-0.32%) |
Jun 19, 2015 | 105.43 | 105.91 | 105.01 | 105.27 | 1,734,580 | -0.25(-0.23%) |
Jun 18, 2015 | 105.58 | 106.26 | 105.18 | 105.52 | 1,529,062 | +0.53(+0.50%) |
Jun 17, 2015 | 104.76 | 105.30 | 104.29 | 104.99 | 1,300,774 | +0.28(+0.27%) |
Jun 16, 2015 | 104.78 | 105.10 | 104.51 | 104.72 | 1,112,662 | -0.33(-0.32%) |
Jun 15, 2015 | 105.18 | 105.54 | 104.53 | 105.05 | 1,368,880 | -0.98(-0.93%) |
Jun 12, 2015 | 106.25 | 106.59 | 105.74 | 106.03 | 886,570 | -0.56(-0.53%) |
Jun 11, 2015 | 105.99 | 106.70 | 105.82 | 106.59 | 1,283,990 | +0.53(+0.50%) |
Jun 10, 2015 | 105.77 | 106.49 | 105.07 | 106.06 | 1,236,197 | +0.97(+0.92%) |
Jun 09, 2015 | 104.84 | 105.61 | 104.65 | 105.09 | 1,346,031 | +0.34(+0.32%) |
Jun 08, 2015 | 105.06 | 105.36 | 104.71 | 104.75 | 1,673,092 | -0.56(-0.53%) |
Jun 05, 2015 | 105.28 | 105.80 | 104.82 | 105.31 | 2,011,944 | +0.02(+0.02%) |
Jun 04, 2015 | 104.07 | 105.29 | 103.69 | 105.30 | 3,539,920 | +0.46(+0.44%) |
Jun 03, 2015 | 105.43 | 105.53 | 104.20 | 104.83 | 1,844,349 | -0.15(-0.14%) |
Jun 02, 2015 | 104.40 | 105.82 | 104.37 | 104.98 | 1,772,122 | +0.42(+0.40%) |
Jun 01, 2015 | 105.27 | 105.34 | 104.10 | 104.56 | 1,835,577 | -0.25(-0.24%) |
May 29, 2015 | 107.47 | 107.48 | 104.77 | 104.82 | 2,879,872 | -2.86(-2.66%) |
May 28, 2015 | 108.26 | 108.48 | 107.28 | 107.68 | 1,504,709 | -0.95(-0.88%) |
May 27, 2015 | 109.03 | 109.51 | 108.53 | 108.63 | 1,871,188 | +0.05(+0.04%) |
May 26, 2015 | 109.39 | 109.76 | 107.99 | 108.58 | 1,933,719 | -1.13(-1.03%) |
May 22, 2015 | 109.60 | 109.71 | 109.71 | 109.71 | 1,049,061 | -0.04(-0.04%) |
May 21, 2015 | 109.03 | 110.11 | 108.88 | 109.75 | 1,094,956 | +0.74(+0.68%) |
May 20, 2015 | 108.76 | 109.37 | 108.44 | 109.01 | 1,069,239 | +0.33(+0.30%) |
May 19, 2015 | 110.00 | 110.08 | 107.95 | 108.68 | 1,815,668 | -1.45(-1.32%) |
May 18, 2015 | 109.87 | 110.22 | 109.27 | 110.14 | 1,182,548 | +0.34(+0.31%) |
May 15, 2015 | 110.08 | 110.14 | 108.81 | 109.80 | 1,416,523 | -0.35(-0.31%) |
May 14, 2015 | 109.97 | 110.28 | 109.51 | 110.14 | 1,371,386 | +0.70(+0.64%) |
May 13, 2015 | 109.10 | 109.87 | 109.07 | 109.44 | 1,626,625 | +0.83(+0.77%) |
May 12, 2015 | 108.67 | 109.28 | 108.14 | 108.61 | 1,440,993 | -0.41(-0.37%) |
May 11, 2015 | 108.24 | 109.42 | 108.03 | 109.02 | 1,544,651 | +0.85(+0.78%) |
May 08, 2015 | 108.37 | 108.82 | 107.78 | 108.17 | 1,693,016 | +0.58(+0.54%) |
May 07, 2015 | 106.84 | 107.86 | 106.43 | 107.60 | 1,361,957 | +0.45(+0.42%) |
May 06, 2015 | 107.67 | 107.96 | 106.68 | 107.14 | 2,100,775 | +0.04(+0.04%) |
May 05, 2015 | 108.31 | 109.08 | 107.07 | 107.11 | 3,045,148 | -1.40(-1.29%) |
May 04, 2015 | 108.48 | 109.41 | 108.25 | 108.50 | 2,535,765 | -0.03(-0.03%) |