Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 89.41 | 90.64 | 88.89 | 89.55 | 77,955 | -0.14(-0.16%) |
Apr 28, 2016 | 88.98 | 91.03 | 88.98 | 89.69 | 58,949 | -0.34(-0.37%) |
Apr 27, 2016 | 89.29 | 90.32 | 88.67 | 90.02 | 141,202 | +0.48(+0.53%) |
Apr 26, 2016 | 90.80 | 91.84 | 86.54 | 89.55 | 189,598 | +0.13(+0.15%) |
Apr 25, 2016 | 89.58 | 90.56 | 89.09 | 89.41 | 149,956 | -0.19(-0.21%) |
Apr 22, 2016 | 88.55 | 90.97 | 88.55 | 89.60 | 138,418 | +0.58(+0.65%) |
Apr 21, 2016 | 90.96 | 91.30 | 88.86 | 89.02 | 119,901 | -2.22(-2.44%) |
Apr 20, 2016 | 90.97 | 91.65 | 90.33 | 91.25 | 63,059 | -0.09(-0.10%) |
Apr 19, 2016 | 91.12 | 91.77 | 90.56 | 91.34 | 54,331 | +0.22(+0.24%) |
Apr 18, 2016 | 89.84 | 91.79 | 89.84 | 91.11 | 73,725 | +0.79(+0.87%) |
Apr 15, 2016 | 89.97 | 91.06 | 89.97 | 90.33 | 46,206 | +0.00(+0.00%) |
Apr 14, 2016 | 91.38 | 91.38 | 90.26 | 90.33 | 47,935 | -1.12(-1.23%) |
Apr 13, 2016 | 90.89 | 91.64 | 90.40 | 91.45 | 107,020 | +0.73(+0.81%) |
Apr 12, 2016 | 91.41 | 91.69 | 90.59 | 90.72 | 59,543 | -0.44(-0.49%) |
Apr 11, 2016 | 92.32 | 93.09 | 91.13 | 91.16 | 70,505 | -1.48(-1.60%) |
Apr 08, 2016 | 91.75 | 92.64 | 91.41 | 92.64 | 75,579 | +1.08(+1.18%) |
Apr 07, 2016 | 92.21 | 92.96 | 91.41 | 91.56 | 90,294 | -1.05(-1.14%) |
Apr 06, 2016 | 92.60 | 93.07 | 91.60 | 92.61 | 59,960 | -0.39(-0.42%) |
Apr 05, 2016 | 94.86 | 94.89 | 92.00 | 93.00 | 118,745 | -1.86(-1.96%) |
Apr 04, 2016 | 96.65 | 96.65 | 94.76 | 94.86 | 63,779 | -1.63(-1.69%) |
Apr 01, 2016 | 95.30 | 96.84 | 95.30 | 96.49 | 95,295 | +0.61(+0.64%) |
Mar 31, 2016 | 95.66 | 96.68 | 95.30 | 95.88 | 212,926 | +0.02(+0.02%) |
Mar 30, 2016 | 94.83 | 96.10 | 94.05 | 95.86 | 95,357 | +1.12(+1.18%) |
Mar 29, 2016 | 93.59 | 98.45 | 93.59 | 94.74 | 124,389 | +0.79(+0.84%) |
Mar 28, 2016 | 93.12 | 94.83 | 92.86 | 93.96 | 131,550 | +0.56(+0.60%) |
Mar 24, 2016 | 93.03 | 93.40 | 93.40 | 93.40 | 102,206 | +0.29(+0.31%) |
Mar 23, 2016 | 92.42 | 94.20 | 92.13 | 93.11 | 116,426 | +0.23(+0.25%) |
Mar 22, 2016 | 93.02 | 93.98 | 92.23 | 92.88 | 113,061 | -0.63(-0.67%) |
Mar 21, 2016 | 93.51 | 94.26 | 92.78 | 93.50 | 121,376 | +0.12(+0.12%) |
Mar 18, 2016 | 95.59 | 95.59 | 93.15 | 93.39 | 173,861 | -1.61(-1.70%) |
Mar 17, 2016 | 93.65 | 95.60 | 93.37 | 95.00 | 111,702 | +1.00(+1.06%) |
Mar 16, 2016 | 91.74 | 94.27 | 91.11 | 94.00 | 95,210 | +1.77(+1.92%) |
Mar 15, 2016 | 92.41 | 94.20 | 91.91 | 92.23 | 70,583 | -0.54(-0.58%) |
Mar 14, 2016 | 93.84 | 94.06 | 92.64 | 92.77 | 157,023 | -1.10(-1.17%) |
Mar 11, 2016 | 93.84 | 94.40 | 93.04 | 93.87 | 91,249 | +0.38(+0.41%) |
Mar 10, 2016 | 94.12 | 94.18 | 91.76 | 93.49 | 60,920 | -0.63(-0.67%) |
Mar 09, 2016 | 94.56 | 95.52 | 93.25 | 94.11 | 63,307 | -0.11(-0.11%) |
Mar 08, 2016 | 95.62 | 96.10 | 94.03 | 94.22 | 81,474 | -1.68(-1.75%) |
Mar 07, 2016 | 95.57 | 96.57 | 95.41 | 95.90 | 62,787 | -0.04(-0.05%) |
Mar 04, 2016 | 97.04 | 97.04 | 95.54 | 95.94 | 104,945 | -1.08(-1.11%) |
Mar 03, 2016 | 97.73 | 98.02 | 96.87 | 97.02 | 85,472 | -0.55(-0.56%) |
Mar 02, 2016 | 97.62 | 99.09 | 96.65 | 97.56 | 83,732 | -0.45(-0.46%) |
Mar 01, 2016 | 98.66 | 99.64 | 97.15 | 98.01 | 136,182 | +0.27(+0.28%) |
Feb 29, 2016 | 97.43 | 99.21 | 96.93 | 97.74 | 88,170 | +0.18(+0.18%) |
Feb 26, 2016 | 98.49 | 98.49 | 97.18 | 97.56 | 58,025 | -1.07(-1.08%) |
Feb 25, 2016 | 97.44 | 98.72 | 96.25 | 98.63 | 61,229 | +1.19(+1.22%) |
Feb 24, 2016 | 96.20 | 97.47 | 95.98 | 97.44 | 51,869 | +0.68(+0.70%) |
Feb 23, 2016 | 96.56 | 97.04 | 96.02 | 96.76 | 71,005 | -0.26(-0.26%) |
Feb 22, 2016 | 97.85 | 97.85 | 96.27 | 97.02 | 79,172 | +0.04(+0.05%) |
Feb 19, 2016 | 96.01 | 97.20 | 93.92 | 96.97 | 83,133 | +0.91(+0.95%) |
Feb 18, 2016 | 95.48 | 96.07 | 95.10 | 96.06 | 55,513 | +0.94(+0.98%) |
Feb 17, 2016 | 96.28 | 96.28 | 94.27 | 95.13 | 96,743 | -0.76(-0.79%) |
Feb 16, 2016 | 95.45 | 96.58 | 94.95 | 95.89 | 67,480 | +0.82(+0.86%) |
Feb 12, 2016 | 94.62 | 95.07 | 95.07 | 95.07 | 75,833 | +1.61(+1.72%) |
Feb 11, 2016 | 92.25 | 93.87 | 91.89 | 93.46 | 45,389 | -0.09(-0.09%) |
Feb 10, 2016 | 92.99 | 94.92 | 92.99 | 93.55 | 63,281 | +0.88(+0.95%) |
Feb 09, 2016 | 91.55 | 93.59 | 90.87 | 92.67 | 75,969 | +0.04(+0.05%) |
Feb 08, 2016 | 92.22 | 93.27 | 90.81 | 92.62 | 219,085 | -0.45(-0.49%) |
Feb 05, 2016 | 92.82 | 93.77 | 92.52 | 93.08 | 122,918 | +0.00(+0.00%) |
Feb 04, 2016 | 92.48 | 93.54 | 92.02 | 93.07 | 94,026 | +0.17(+0.18%) |
Feb 03, 2016 | 93.59 | 93.59 | 91.57 | 92.90 | 57,744 | +0.10(+0.10%) |
Feb 02, 2016 | 94.11 | 94.19 | 92.45 | 92.81 | 99,549 | -1.70(-1.80%) |
Feb 01, 2016 | 95.09 | 95.89 | 94.46 | 94.51 | 62,234 | -0.75(-0.79%) |
Jan 29, 2016 | 93.97 | 95.32 | 93.68 | 95.26 | 104,326 | +1.85(+1.98%) |
Jan 28, 2016 | 93.61 | 94.40 | 92.64 | 93.41 | 80,833 | +0.78(+0.84%) |
Jan 27, 2016 | 93.09 | 94.13 | 92.41 | 92.63 | 242,369 | -1.06(-1.13%) |
Jan 26, 2016 | 94.79 | 103.44 | 93.16 | 93.69 | 192,068 | -0.87(-0.92%) |
Jan 25, 2016 | 94.49 | 95.93 | 94.06 | 94.56 | 68,695 | -0.25(-0.26%) |
Jan 22, 2016 | 93.67 | 95.22 | 92.90 | 94.81 | 167,633 | +1.84(+1.97%) |
Jan 21, 2016 | 94.31 | 94.64 | 92.47 | 92.98 | 111,307 | -1.35(-1.43%) |
Jan 20, 2016 | 94.89 | 96.07 | 92.63 | 94.32 | 154,953 | -1.57(-1.64%) |
Jan 19, 2016 | 97.34 | 97.34 | 95.35 | 95.90 | 115,877 | -0.26(-0.27%) |
Jan 15, 2016 | 95.34 | 96.15 | 96.15 | 96.15 | 104,738 | -1.71(-1.75%) |
Jan 14, 2016 | 97.09 | 98.88 | 96.40 | 97.86 | 58,271 | +0.99(+1.02%) |
Jan 13, 2016 | 99.80 | 99.80 | 96.19 | 96.87 | 83,203 | -2.73(-2.74%) |
Jan 12, 2016 | 99.09 | 99.76 | 98.52 | 99.60 | 46,645 | +0.86(+0.87%) |
Jan 11, 2016 | 97.18 | 99.09 | 96.86 | 98.74 | 57,396 | +1.18(+1.21%) |
Jan 08, 2016 | 97.94 | 99.88 | 97.17 | 97.56 | 98,182 | -0.20(-0.21%) |
Jan 07, 2016 | 97.95 | 98.49 | 97.49 | 97.77 | 54,828 | -1.63(-1.64%) |
Jan 06, 2016 | 98.16 | 99.83 | 98.16 | 99.40 | 60,236 | +0.21(+0.21%) |
Jan 05, 2016 | 99.78 | 100.33 | 98.69 | 99.19 | 51,585 | -0.58(-0.58%) |
Jan 04, 2016 | 101.53 | 101.53 | 99.31 | 99.77 | 91,185 | -3.16(-3.07%) |
Dec 31, 2015 | 105.12 | 102.93 | 102.93 | 102.93 | 118,907 | -2.28(-2.16%) |
Dec 30, 2015 | 105.53 | 105.86 | 104.65 | 105.20 | 55,954 | -0.11(-0.10%) |
Dec 29, 2015 | 104.56 | 105.36 | 103.98 | 105.31 | 40,208 | +1.53(+1.47%) |
Dec 28, 2015 | 104.48 | 104.48 | 102.90 | 103.78 | 52,663 | -0.50(-0.48%) |
Dec 24, 2015 | 102.71 | 104.28 | 104.28 | 104.28 | 61,323 | +2.04(+1.99%) |
Dec 23, 2015 | 101.59 | 102.48 | 100.66 | 102.25 | 46,371 | +1.21(+1.20%) |
Dec 22, 2015 | 99.96 | 101.15 | 99.05 | 101.04 | 49,752 | +1.42(+1.43%) |
Dec 21, 2015 | 99.88 | 100.09 | 98.56 | 99.62 | 39,359 | +0.20(+0.20%) |
Dec 18, 2015 | 100.31 | 100.31 | 98.29 | 99.42 | 235,787 | -1.14(-1.13%) |
Dec 17, 2015 | 101.77 | 101.77 | 100.44 | 100.55 | 50,066 | -1.16(-1.14%) |
Dec 16, 2015 | 101.64 | 101.93 | 100.02 | 101.71 | 46,894 | +0.30(+0.29%) |
Dec 15, 2015 | 101.60 | 101.70 | 100.00 | 101.42 | 48,024 | +0.57(+0.57%) |
Dec 14, 2015 | 99.65 | 101.07 | 99.45 | 100.84 | 76,549 | +0.34(+0.34%) |
Dec 11, 2015 | 99.35 | 101.11 | 99.35 | 100.50 | 72,019 | -0.48(-0.48%) |
Dec 10, 2015 | 101.39 | 101.80 | 100.56 | 100.98 | 49,526 | -0.63(-0.62%) |
Dec 09, 2015 | 102.82 | 103.42 | 101.11 | 101.62 | 44,783 | -1.28(-1.25%) |
Dec 08, 2015 | 101.77 | 103.52 | 101.77 | 102.90 | 68,906 | +0.59(+0.58%) |
Dec 07, 2015 | 102.80 | 102.89 | 101.56 | 102.31 | 48,281 | -0.11(-0.11%) |
Dec 04, 2015 | 101.16 | 103.26 | 101.16 | 102.43 | 64,616 | +1.30(+1.29%) |
Dec 03, 2015 | 101.59 | 102.69 | 100.12 | 101.12 | 59,348 | -0.61(-0.60%) |
Dec 02, 2015 | 103.13 | 103.13 | 101.27 | 101.73 | 42,102 | -1.27(-1.23%) |
Dec 01, 2015 | 102.50 | 103.27 | 102.28 | 103.00 | 38,560 | +0.41(+0.40%) |
Nov 30, 2015 | 103.83 | 104.43 | 102.39 | 102.58 | 41,259 | -1.21(-1.17%) |
Nov 27, 2015 | 103.09 | 104.03 | 102.61 | 103.80 | 30,860 | +0.52(+0.50%) |
Nov 25, 2015 | 102.68 | 103.28 | 103.28 | 103.28 | 23,089 | +0.89(+0.87%) |
Nov 24, 2015 | 102.04 | 102.79 | 101.11 | 102.39 | 48,983 | +0.28(+0.28%) |
Nov 23, 2015 | 101.33 | 102.85 | 101.33 | 102.11 | 58,199 | +0.43(+0.42%) |
Nov 20, 2015 | 101.99 | 102.80 | 101.20 | 101.68 | 84,468 | +0.41(+0.41%) |
Nov 19, 2015 | 101.26 | 101.84 | 100.79 | 101.27 | 61,207 | +0.17(+0.17%) |
Nov 18, 2015 | 100.47 | 101.18 | 99.91 | 101.09 | 53,114 | +0.87(+0.87%) |
Nov 17, 2015 | 101.03 | 101.29 | 99.71 | 100.22 | 48,326 | -0.63(-0.63%) |
Nov 16, 2015 | 100.13 | 100.93 | 99.92 | 100.85 | 85,016 | +0.86(+0.86%) |
Nov 13, 2015 | 99.71 | 100.75 | 99.69 | 99.99 | 80,916 | -0.18(-0.18%) |
Nov 12, 2015 | 100.60 | 101.21 | 99.67 | 100.17 | 112,314 | -0.93(-0.92%) |
Nov 11, 2015 | 100.65 | 101.99 | 100.19 | 101.10 | 65,106 | +1.11(+1.11%) |
Nov 10, 2015 | 99.80 | 100.88 | 99.31 | 99.99 | 120,665 | -0.09(-0.09%) |
Nov 09, 2015 | 101.55 | 101.98 | 99.63 | 100.08 | 130,772 | -0.91(-0.91%) |
Nov 06, 2015 | 106.07 | 106.07 | 97.38 | 100.99 | 293,264 | -7.57(-6.97%) |
Nov 05, 2015 | 109.27 | 109.72 | 108.56 | 108.56 | 66,807 | -0.41(-0.38%) |
Nov 04, 2015 | 108.84 | 109.26 | 107.78 | 108.98 | 68,531 | +0.11(+0.10%) |
Nov 03, 2015 | 107.75 | 109.26 | 106.81 | 108.87 | 58,035 | +0.53(+0.49%) |
Nov 02, 2015 | 107.72 | 109.15 | 107.45 | 108.34 | 84,623 | +0.39(+0.36%) |
Oct 30, 2015 | 109.03 | 109.30 | 107.44 | 107.96 | 64,618 | -1.45(-1.33%) |
Oct 29, 2015 | 109.02 | 109.64 | 108.09 | 109.41 | 64,388 | +0.14(+0.13%) |
Oct 28, 2015 | 108.69 | 110.44 | 107.31 | 109.27 | 80,369 | +1.05(+0.97%) |
Oct 27, 2015 | 108.90 | 110.12 | 107.82 | 108.22 | 89,531 | -0.90(-0.82%) |
Oct 26, 2015 | 109.12 | 109.45 | 108.66 | 109.12 | 56,357 | -0.03(-0.03%) |
Oct 23, 2015 | 109.46 | 109.46 | 108.04 | 109.15 | 62,095 | +0.57(+0.53%) |
Oct 22, 2015 | 106.72 | 109.21 | 106.67 | 108.58 | 74,412 | +2.35(+2.21%) |
Oct 21, 2015 | 106.99 | 107.34 | 106.15 | 106.23 | 55,131 | -0.67(-0.62%) |
Oct 20, 2015 | 107.19 | 107.19 | 106.34 | 106.90 | 74,546 | -0.23(-0.21%) |
Oct 19, 2015 | 106.74 | 107.44 | 105.60 | 107.13 | 59,018 | +0.19(+0.18%) |
Oct 16, 2015 | 106.01 | 107.16 | 105.04 | 106.94 | 70,925 | +1.34(+1.27%) |
Oct 15, 2015 | 103.54 | 105.76 | 103.35 | 105.60 | 65,305 | +1.50(+1.44%) |
Oct 14, 2015 | 105.76 | 106.34 | 103.53 | 104.10 | 59,239 | -1.69(-1.60%) |
Oct 13, 2015 | 106.73 | 107.23 | 105.42 | 105.78 | 44,116 | -1.01(-0.95%) |
Oct 12, 2015 | 106.37 | 107.20 | 105.57 | 106.80 | 60,423 | +0.56(+0.53%) |
Oct 09, 2015 | 105.38 | 107.15 | 105.38 | 106.23 | 57,120 | +0.89(+0.84%) |
Oct 08, 2015 | 104.19 | 105.66 | 102.60 | 105.34 | 112,463 | +0.42(+0.40%) |
Oct 07, 2015 | 103.72 | 105.03 | 102.78 | 104.92 | 110,453 | +1.72(+1.67%) |
Oct 06, 2015 | 103.48 | 103.92 | 102.00 | 103.20 | 97,044 | +0.10(+0.09%) |
Oct 05, 2015 | 101.58 | 103.21 | 101.18 | 103.10 | 46,623 | +2.07(+2.04%) |
Oct 02, 2015 | 99.52 | 101.19 | 99.01 | 101.04 | 61,278 | +0.84(+0.83%) |
Oct 01, 2015 | 99.74 | 100.72 | 98.60 | 100.20 | 109,531 | +0.27(+0.27%) |
Sep 30, 2015 | 100.12 | 100.40 | 99.00 | 99.93 | 234,982 | +0.77(+0.78%) |
Sep 29, 2015 | 100.92 | 100.92 | 98.63 | 99.16 | 104,897 | -1.73(-1.72%) |
Sep 28, 2015 | 103.49 | 103.49 | 100.43 | 100.89 | 93,486 | -2.73(-2.63%) |
Sep 25, 2015 | 104.26 | 104.59 | 102.91 | 103.61 | 148,415 | +0.09(+0.09%) |
Sep 24, 2015 | 102.14 | 103.62 | 101.03 | 103.53 | 76,244 | +0.26(+0.26%) |
Sep 23, 2015 | 102.87 | 103.53 | 102.19 | 103.26 | 47,334 | +0.71(+0.69%) |
Sep 22, 2015 | 102.72 | 102.92 | 101.68 | 102.55 | 51,099 | -1.25(-1.20%) |
Sep 21, 2015 | 104.42 | 104.46 | 102.97 | 103.80 | 41,979 | +0.33(+0.32%) |
Sep 18, 2015 | 102.83 | 104.98 | 102.83 | 103.46 | 138,434 | -0.57(-0.55%) |
Sep 17, 2015 | 103.75 | 105.49 | 103.69 | 104.03 | 48,038 | +0.10(+0.09%) |
Sep 16, 2015 | 101.97 | 104.18 | 101.97 | 103.94 | 73,220 | +2.33(+2.29%) |
Sep 15, 2015 | 100.94 | 102.26 | 100.14 | 101.61 | 50,155 | +0.78(+0.78%) |
Sep 14, 2015 | 101.03 | 101.03 | 99.35 | 100.83 | 81,786 | -0.01(-0.01%) |
Sep 11, 2015 | 99.47 | 100.87 | 99.24 | 100.83 | 30,036 | +0.74(+0.74%) |
Sep 10, 2015 | 99.24 | 100.72 | 98.96 | 100.10 | 34,420 | +0.86(+0.87%) |
Sep 09, 2015 | 101.98 | 101.98 | 98.92 | 99.24 | 74,401 | -1.88(-1.86%) |
Sep 08, 2015 | 101.93 | 102.14 | 100.39 | 101.12 | 82,652 | +0.11(+0.11%) |
Sep 04, 2015 | 100.17 | 101.01 | 101.01 | 101.01 | 56,137 | -0.27(-0.27%) |
Sep 03, 2015 | 99.32 | 102.02 | 99.32 | 101.28 | 69,064 | +1.77(+1.78%) |
Sep 02, 2015 | 98.64 | 99.51 | 98.23 | 99.51 | 79,619 | +1.65(+1.68%) |
Sep 01, 2015 | 98.68 | 99.32 | 97.48 | 97.86 | 57,193 | -2.02(-2.02%) |
Aug 31, 2015 | 99.90 | 100.67 | 99.22 | 99.88 | 71,689 | -0.67(-0.66%) |
Aug 28, 2015 | 99.64 | 100.84 | 99.24 | 100.54 | 44,842 | +0.25(+0.25%) |
Aug 27, 2015 | 100.34 | 101.32 | 99.02 | 100.29 | 61,858 | +0.25(+0.25%) |
Aug 26, 2015 | 97.98 | 100.32 | 96.41 | 100.04 | 84,291 | +3.91(+4.07%) |
Aug 25, 2015 | 100.42 | 100.42 | 96.12 | 96.13 | 76,820 | -1.49(-1.53%) |
Aug 24, 2015 | 94.65 | 98.79 | 92.22 | 97.62 | 137,339 | -1.53(-1.55%) |
Aug 21, 2015 | 100.39 | 101.56 | 98.90 | 99.16 | 184,413 | -2.94(-2.88%) |
Aug 20, 2015 | 102.98 | 103.58 | 101.99 | 102.10 | 55,597 | -1.39(-1.35%) |
Aug 19, 2015 | 104.00 | 104.14 | 102.97 | 103.50 | 56,588 | -0.62(-0.60%) |
Aug 18, 2015 | 103.78 | 104.67 | 103.73 | 104.12 | 58,670 | -0.31(-0.30%) |
Aug 17, 2015 | 103.43 | 104.53 | 103.09 | 104.43 | 50,344 | +0.44(+0.42%) |
Aug 14, 2015 | 102.53 | 104.30 | 102.53 | 104.00 | 39,918 | +0.88(+0.86%) |
Aug 13, 2015 | 102.78 | 103.96 | 102.27 | 103.11 | 49,952 | +0.13(+0.13%) |
Aug 12, 2015 | 102.70 | 103.69 | 101.89 | 102.98 | 55,177 | -0.58(-0.56%) |
Aug 11, 2015 | 102.69 | 103.85 | 102.46 | 103.56 | 36,726 | +0.11(+0.11%) |
Aug 10, 2015 | 103.68 | 104.36 | 103.00 | 103.44 | 60,273 | +0.02(+0.02%) |
Aug 07, 2015 | 103.23 | 103.69 | 101.52 | 103.43 | 52,580 | +0.00(+0.00%) |
Aug 06, 2015 | 103.42 | 103.50 | 100.92 | 103.43 | 61,431 | +0.31(+0.31%) |
Aug 05, 2015 | 102.20 | 103.61 | 102.04 | 103.11 | 46,041 | +0.97(+0.95%) |
Aug 04, 2015 | 103.80 | 103.86 | 101.67 | 102.14 | 89,211 | -1.16(-1.12%) |
Aug 03, 2015 | 103.50 | 103.71 | 101.79 | 103.30 | 49,580 | -0.44(-0.42%) |
Jul 31, 2015 | 102.23 | 104.51 | 101.54 | 103.73 | 78,637 | +1.95(+1.92%) |
Jul 30, 2015 | 100.04 | 102.31 | 99.72 | 101.78 | 87,754 | +1.02(+1.01%) |
Jul 29, 2015 | 101.58 | 102.10 | 100.66 | 100.76 | 123,537 | -0.81(-0.80%) |
Jul 28, 2015 | 96.78 | 103.57 | 94.84 | 101.58 | 153,289 | +4.48(+4.61%) |
Jul 27, 2015 | 96.30 | 97.94 | 96.03 | 97.10 | 71,563 | +0.73(+0.75%) |
Jul 24, 2015 | 97.34 | 98.40 | 96.34 | 96.37 | 54,914 | -1.00(-1.03%) |
Jul 23, 2015 | 99.93 | 99.93 | 96.84 | 97.37 | 77,571 | -2.24(-2.25%) |
Jul 22, 2015 | 98.38 | 99.70 | 98.31 | 99.61 | 38,470 | +1.34(+1.36%) |
Jul 21, 2015 | 99.25 | 99.25 | 97.42 | 98.27 | 45,968 | -0.89(-0.90%) |
Jul 20, 2015 | 99.64 | 99.65 | 98.40 | 99.17 | 38,645 | -0.08(-0.08%) |
Jul 17, 2015 | 99.60 | 99.60 | 98.12 | 99.25 | 36,585 | +0.01(+0.01%) |
Jul 16, 2015 | 98.40 | 99.47 | 98.16 | 99.24 | 52,474 | +1.20(+1.22%) |
Jul 15, 2015 | 98.84 | 99.95 | 96.99 | 98.04 | 74,784 | -1.37(-1.38%) |
Jul 14, 2015 | 99.69 | 99.83 | 98.26 | 99.40 | 43,264 | +0.00(+0.00%) |
Jul 13, 2015 | 98.97 | 99.57 | 97.85 | 99.40 | 78,363 | +1.12(+1.14%) |
Jul 10, 2015 | 97.64 | 98.46 | 96.49 | 98.28 | 50,972 | +1.47(+1.52%) |
Jul 09, 2015 | 98.44 | 98.57 | 96.09 | 96.81 | 67,067 | -0.75(-0.77%) |
Jul 08, 2015 | 99.25 | 99.25 | 96.58 | 97.56 | 121,029 | -2.17(-2.18%) |
Jul 07, 2015 | 97.59 | 100.05 | 97.48 | 99.74 | 77,062 | +1.74(+1.78%) |
Jul 06, 2015 | 97.81 | 98.23 | 96.95 | 97.99 | 52,068 | -0.03(-0.03%) |
Jul 02, 2015 | 98.85 | 98.02 | 98.02 | 98.02 | 46,552 | -0.86(-0.87%) |
Jul 01, 2015 | 97.72 | 98.90 | 95.96 | 98.88 | 88,717 | +1.88(+1.94%) |
Jun 30, 2015 | 97.29 | 98.45 | 96.39 | 96.99 | 87,323 | -0.17(-0.17%) |
Jun 29, 2015 | 97.82 | 99.27 | 97.05 | 97.16 | 48,184 | -1.36(-1.38%) |
Jun 26, 2015 | 99.04 | 99.86 | 98.15 | 98.52 | 128,176 | -0.03(-0.03%) |
Jun 25, 2015 | 98.34 | 98.91 | 97.68 | 98.54 | 45,292 | +0.82(+0.83%) |
Jun 24, 2015 | 98.16 | 98.61 | 96.85 | 97.73 | 58,948 | -0.52(-0.53%) |
Jun 23, 2015 | 98.60 | 98.67 | 97.38 | 98.25 | 38,110 | -0.21(-0.21%) |
Jun 22, 2015 | 97.84 | 98.75 | 97.41 | 98.46 | 39,131 | +0.89(+0.92%) |
Jun 19, 2015 | 97.49 | 98.11 | 97.02 | 97.56 | 100,178 | +0.37(+0.38%) |
Jun 18, 2015 | 96.66 | 98.46 | 95.47 | 97.20 | 50,276 | +1.12(+1.17%) |
Jun 17, 2015 | 96.78 | 96.78 | 95.74 | 96.07 | 28,050 | -0.17(-0.17%) |
Jun 16, 2015 | 94.59 | 97.04 | 94.57 | 96.24 | 29,332 | +1.38(+1.46%) |
Jun 15, 2015 | 95.11 | 95.28 | 93.89 | 94.86 | 27,691 | -0.82(-0.85%) |
Jun 12, 2015 | 95.35 | 96.55 | 95.29 | 95.67 | 25,240 | -0.24(-0.25%) |
Jun 11, 2015 | 95.70 | 96.80 | 95.06 | 95.91 | 28,081 | -0.06(-0.06%) |
Jun 10, 2015 | 94.82 | 96.82 | 94.82 | 95.97 | 60,603 | +1.73(+1.84%) |
Jun 09, 2015 | 94.08 | 94.92 | 93.56 | 94.24 | 39,539 | +0.06(+0.06%) |
Jun 08, 2015 | 94.13 | 94.92 | 93.82 | 94.18 | 22,176 | -0.39(-0.42%) |
Jun 05, 2015 | 93.61 | 94.81 | 93.47 | 94.57 | 35,955 | +0.55(+0.59%) |
Jun 04, 2015 | 94.71 | 95.15 | 93.45 | 94.02 | 33,225 | -1.28(-1.34%) |
Jun 03, 2015 | 94.20 | 98.68 | 94.20 | 95.30 | 41,711 | +0.85(+0.90%) |
Jun 02, 2015 | 94.34 | 94.93 | 93.62 | 94.45 | 43,087 | -0.18(-0.19%) |
Jun 01, 2015 | 94.94 | 94.94 | 93.48 | 94.63 | 28,213 | +0.46(+0.49%) |
May 29, 2015 | 94.95 | 95.56 | 93.91 | 94.17 | 55,885 | -1.22(-1.28%) |
May 28, 2015 | 95.01 | 95.58 | 94.43 | 95.39 | 40,752 | +0.14(+0.15%) |
May 27, 2015 | 94.48 | 95.73 | 94.08 | 95.25 | 31,489 | +1.07(+1.13%) |
May 26, 2015 | 94.28 | 94.75 | 93.71 | 94.19 | 68,393 | -0.10(-0.10%) |
May 22, 2015 | 94.47 | 94.28 | 94.28 | 94.28 | 36,517 | -0.34(-0.36%) |
May 21, 2015 | 95.54 | 96.20 | 94.21 | 94.62 | 72,294 | -1.44(-1.50%) |
May 20, 2015 | 95.52 | 97.03 | 95.52 | 96.06 | 40,967 | +0.27(+0.28%) |
May 19, 2015 | 95.98 | 96.70 | 94.95 | 95.79 | 48,419 | -0.24(-0.25%) |
May 18, 2015 | 95.13 | 96.86 | 95.13 | 96.04 | 36,889 | +0.95(+1.00%) |
May 15, 2015 | 96.03 | 96.20 | 93.75 | 95.09 | 45,504 | -1.42(-1.48%) |
May 14, 2015 | 94.63 | 96.68 | 94.58 | 96.51 | 55,608 | +2.49(+2.65%) |
May 13, 2015 | 94.30 | 94.42 | 93.64 | 94.02 | 39,448 | +0.14(+0.15%) |
May 12, 2015 | 93.20 | 94.34 | 92.33 | 93.88 | 73,508 | +0.07(+0.07%) |
May 11, 2015 | 93.39 | 94.14 | 93.39 | 93.81 | 52,851 | +0.60(+0.65%) |
May 08, 2015 | 93.48 | 93.80 | 92.95 | 93.21 | 102,952 | +0.24(+0.26%) |
May 07, 2015 | 92.60 | 93.53 | 92.26 | 92.96 | 39,842 | +0.29(+0.31%) |
May 06, 2015 | 92.24 | 92.76 | 91.29 | 92.67 | 60,922 | +1.05(+1.14%) |
May 05, 2015 | 91.78 | 93.87 | 90.81 | 91.63 | 62,589 | -0.28(-0.30%) |
May 04, 2015 | 91.11 | 92.73 | 91.11 | 91.91 | 49,985 | +0.27(+0.30%) |