Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 94.82 | 95.17 | 93.91 | 94.56 | 1,284,996 | -0.66(-0.69%) |
Apr 28, 2016 | 95.22 | 96.39 | 94.84 | 95.22 | 1,202,526 | -1.03(-1.07%) |
Apr 27, 2016 | 95.58 | 96.61 | 94.79 | 96.25 | 1,035,691 | +0.64(+0.67%) |
Apr 26, 2016 | 95.36 | 95.86 | 94.78 | 95.61 | 663,312 | +0.59(+0.62%) |
Apr 25, 2016 | 94.57 | 95.14 | 93.75 | 95.02 | 932,059 | -0.12(-0.13%) |
Apr 22, 2016 | 94.20 | 95.73 | 93.00 | 95.14 | 873,671 | +0.59(+0.63%) |
Apr 21, 2016 | 95.40 | 96.03 | 94.46 | 94.54 | 1,071,670 | -1.57(-1.63%) |
Apr 20, 2016 | 94.57 | 96.79 | 94.08 | 96.11 | 1,364,351 | +1.93(+2.04%) |
Apr 19, 2016 | 92.28 | 94.33 | 91.94 | 94.19 | 1,144,885 | +1.63(+1.76%) |
Apr 18, 2016 | 91.39 | 92.88 | 90.16 | 92.55 | 1,200,614 | +0.80(+0.87%) |
Apr 15, 2016 | 93.16 | 93.24 | 91.12 | 91.76 | 1,118,436 | -1.13(-1.21%) |
Apr 14, 2016 | 92.05 | 94.17 | 91.99 | 92.88 | 1,045,356 | +0.55(+0.60%) |
Apr 13, 2016 | 90.15 | 92.55 | 89.99 | 92.33 | 1,069,662 | +3.26(+3.66%) |
Apr 12, 2016 | 87.47 | 89.33 | 87.39 | 89.07 | 563,377 | +1.34(+1.53%) |
Apr 11, 2016 | 87.50 | 88.81 | 87.36 | 87.73 | 842,478 | +0.73(+0.84%) |
Apr 08, 2016 | 86.99 | 88.01 | 86.51 | 87.00 | 852,843 | +0.84(+0.97%) |
Apr 07, 2016 | 87.74 | 88.00 | 85.52 | 86.16 | 970,498 | -2.45(-2.76%) |
Apr 06, 2016 | 87.78 | 88.82 | 87.25 | 88.61 | 624,575 | +0.71(+0.81%) |
Apr 05, 2016 | 88.61 | 88.83 | 87.74 | 87.90 | 749,475 | -1.76(-1.96%) |
Apr 04, 2016 | 89.63 | 90.28 | 89.18 | 89.65 | 655,430 | -0.19(-0.21%) |
Apr 01, 2016 | 88.76 | 90.17 | 87.56 | 89.85 | 1,210,366 | +1.13(+1.28%) |
Mar 31, 2016 | 89.18 | 89.80 | 88.58 | 88.71 | 899,543 | -0.78(-0.87%) |
Mar 30, 2016 | 88.99 | 90.55 | 88.20 | 89.49 | 772,801 | +0.66(+0.74%) |
Mar 29, 2016 | 88.33 | 88.89 | 87.24 | 88.83 | 891,667 | -0.14(-0.16%) |
Mar 28, 2016 | 89.29 | 90.09 | 88.45 | 88.97 | 601,500 | +0.06(+0.07%) |
Mar 24, 2016 | 88.76 | 88.91 | 88.91 | 88.91 | 775,406 | -0.58(-0.64%) |
Mar 23, 2016 | 89.91 | 90.32 | 89.09 | 89.49 | 769,534 | -0.38(-0.42%) |
Mar 22, 2016 | 89.00 | 90.32 | 88.75 | 89.86 | 611,736 | -0.06(-0.07%) |
Mar 21, 2016 | 89.65 | 90.58 | 89.27 | 89.93 | 549,471 | -0.07(-0.08%) |
Mar 18, 2016 | 89.21 | 90.62 | 89.21 | 90.00 | 3,079,659 | +1.22(+1.38%) |
Mar 17, 2016 | 88.14 | 89.02 | 86.94 | 88.77 | 933,488 | +0.34(+0.38%) |
Mar 16, 2016 | 88.63 | 89.62 | 87.32 | 88.44 | 946,287 | -0.58(-0.65%) |
Mar 15, 2016 | 88.14 | 89.20 | 87.94 | 89.01 | 829,140 | -0.15(-0.17%) |
Mar 14, 2016 | 88.90 | 89.69 | 88.19 | 89.17 | 1,046,621 | +0.20(+0.22%) |
Mar 11, 2016 | 87.03 | 89.07 | 86.46 | 88.97 | 1,867,261 | +2.82(+3.27%) |
Mar 10, 2016 | 87.17 | 87.30 | 84.75 | 86.15 | 1,191,811 | -0.17(-0.19%) |
Mar 09, 2016 | 86.92 | 87.10 | 85.88 | 86.31 | 1,196,401 | +0.14(+0.17%) |
Mar 08, 2016 | 86.74 | 87.05 | 85.61 | 86.17 | 1,569,144 | -1.51(-1.72%) |
Mar 07, 2016 | 87.32 | 87.98 | 86.82 | 87.68 | 875,339 | -0.42(-0.47%) |
Mar 04, 2016 | 88.12 | 89.08 | 86.84 | 88.10 | 1,264,312 | +0.30(+0.35%) |
Mar 03, 2016 | 86.80 | 87.81 | 86.04 | 87.79 | 1,218,483 | +0.78(+0.89%) |
Mar 02, 2016 | 84.22 | 87.09 | 83.70 | 87.02 | 2,472,976 | +2.94(+3.50%) |
Mar 01, 2016 | 82.62 | 84.55 | 82.45 | 84.08 | 2,583,425 | +2.12(+2.58%) |
Feb 29, 2016 | 84.99 | 84.99 | 81.94 | 81.96 | 2,006,466 | -2.96(-3.48%) |
Feb 26, 2016 | 84.31 | 85.79 | 82.98 | 84.91 | 1,656,059 | +1.33(+1.59%) |
Feb 25, 2016 | 83.48 | 84.24 | 82.12 | 83.59 | 2,472,004 | +0.35(+0.42%) |
Feb 24, 2016 | 82.87 | 83.48 | 80.94 | 83.24 | 1,310,561 | -0.89(-1.06%) |
Feb 23, 2016 | 86.52 | 87.23 | 83.81 | 84.13 | 859,576 | -2.75(-3.17%) |
Feb 22, 2016 | 86.09 | 87.04 | 86.00 | 86.88 | 729,797 | +1.90(+2.23%) |
Feb 19, 2016 | 83.94 | 85.23 | 83.23 | 84.98 | 900,423 | +0.71(+0.84%) |
Feb 18, 2016 | 86.52 | 86.53 | 83.58 | 84.28 | 1,906,039 | -1.88(-2.18%) |
Feb 17, 2016 | 87.22 | 88.19 | 85.63 | 86.16 | 1,630,685 | -0.28(-0.32%) |
Feb 16, 2016 | 85.52 | 87.53 | 84.33 | 86.44 | 1,391,960 | +2.34(+2.78%) |
Feb 12, 2016 | 81.44 | 84.10 | 84.10 | 84.10 | 1,720,032 | +4.09(+5.11%) |
Feb 11, 2016 | 81.31 | 82.40 | 79.45 | 80.01 | 2,171,564 | -3.72(-4.45%) |
Feb 10, 2016 | 85.91 | 86.43 | 83.66 | 83.73 | 1,289,758 | -1.63(-1.91%) |
Feb 09, 2016 | 82.91 | 85.96 | 82.83 | 85.36 | 1,778,341 | +1.29(+1.53%) |
Feb 08, 2016 | 83.86 | 84.43 | 83.05 | 84.07 | 1,381,801 | -1.51(-1.76%) |
Feb 05, 2016 | 85.90 | 87.18 | 84.91 | 85.58 | 1,587,914 | -0.31(-0.36%) |
Feb 04, 2016 | 84.07 | 86.98 | 84.06 | 85.89 | 1,274,139 | +1.60(+1.90%) |
Feb 03, 2016 | 84.10 | 84.36 | 81.90 | 84.29 | 1,569,327 | +0.48(+0.58%) |
Feb 02, 2016 | 84.60 | 84.60 | 83.18 | 83.80 | 1,576,677 | -2.06(-2.40%) |
Feb 01, 2016 | 87.15 | 87.46 | 85.07 | 85.87 | 1,648,828 | -1.60(-1.83%) |
Jan 29, 2016 | 86.56 | 87.51 | 86.21 | 87.47 | 2,294,412 | +1.57(+1.83%) |
Jan 28, 2016 | 85.68 | 87.01 | 84.88 | 85.90 | 2,114,077 | +0.52(+0.60%) |
Jan 27, 2016 | 83.60 | 86.80 | 83.08 | 85.38 | 2,596,643 | +1.48(+1.77%) |
Jan 26, 2016 | 81.18 | 84.07 | 80.96 | 83.90 | 3,392,734 | +3.09(+3.82%) |
Jan 25, 2016 | 82.70 | 82.93 | 80.59 | 80.81 | 2,024,393 | -2.21(-2.67%) |
Jan 22, 2016 | 82.36 | 83.61 | 81.13 | 83.02 | 2,237,241 | +1.86(+2.29%) |
Jan 21, 2016 | 83.14 | 83.32 | 80.84 | 81.17 | 2,110,463 | -1.98(-2.38%) |
Jan 20, 2016 | 82.66 | 84.21 | 80.90 | 83.14 | 2,569,023 | -1.29(-1.52%) |
Jan 19, 2016 | 83.91 | 85.92 | 82.90 | 84.43 | 2,139,020 | +1.48(+1.78%) |
Jan 15, 2016 | 84.01 | 82.95 | 82.95 | 82.95 | 2,156,496 | -2.16(-2.54%) |
Jan 14, 2016 | 84.98 | 85.73 | 83.69 | 85.11 | 1,447,038 | +0.39(+0.46%) |
Jan 13, 2016 | 88.10 | 88.25 | 84.54 | 84.72 | 2,009,416 | -2.99(-3.41%) |
Jan 12, 2016 | 87.63 | 87.91 | 86.55 | 87.72 | 1,659,955 | +1.08(+1.25%) |
Jan 11, 2016 | 87.40 | 88.33 | 85.99 | 86.64 | 1,587,512 | -0.83(-0.94%) |
Jan 08, 2016 | 90.14 | 90.18 | 87.30 | 87.46 | 1,090,405 | -1.83(-2.05%) |
Jan 07, 2016 | 90.49 | 90.95 | 88.84 | 89.30 | 1,237,512 | -2.59(-2.82%) |
Jan 06, 2016 | 92.37 | 93.07 | 91.52 | 91.88 | 1,082,953 | -1.90(-2.02%) |
Jan 05, 2016 | 93.57 | 94.46 | 92.95 | 93.78 | 818,827 | +0.52(+0.55%) |
Jan 04, 2016 | 94.66 | 94.66 | 92.27 | 93.27 | 1,440,533 | -2.94(-3.05%) |
Dec 31, 2015 | 96.69 | 96.20 | 96.20 | 96.20 | 1,004,055 | -1.16(-1.19%) |
Dec 30, 2015 | 98.32 | 98.32 | 97.33 | 97.36 | 391,302 | -1.08(-1.10%) |
Dec 29, 2015 | 97.80 | 98.62 | 97.57 | 98.44 | 516,304 | +1.06(+1.09%) |
Dec 28, 2015 | 97.35 | 97.42 | 96.12 | 97.38 | 528,894 | -0.53(-0.54%) |
Dec 24, 2015 | 97.56 | 97.91 | 97.91 | 97.91 | 643,296 | +0.06(+0.06%) |
Dec 23, 2015 | 97.10 | 97.94 | 96.62 | 97.85 | 511,676 | +1.17(+1.22%) |
Dec 22, 2015 | 96.11 | 96.88 | 95.23 | 96.67 | 746,026 | +0.90(+0.94%) |
Dec 21, 2015 | 96.23 | 96.98 | 94.77 | 95.77 | 915,607 | +0.48(+0.51%) |
Dec 18, 2015 | 98.58 | 98.62 | 95.25 | 95.29 | 4,494,876 | -3.74(-3.78%) |
Dec 17, 2015 | 100.81 | 101.13 | 98.97 | 99.03 | 1,339,093 | -1.33(-1.33%) |
Dec 16, 2015 | 99.23 | 100.62 | 97.95 | 100.36 | 1,304,875 | +1.71(+1.74%) |
Dec 15, 2015 | 97.08 | 99.13 | 96.58 | 98.65 | 1,133,924 | +2.69(+2.80%) |
Dec 14, 2015 | 96.08 | 96.52 | 94.19 | 95.96 | 1,458,461 | +0.37(+0.38%) |
Dec 11, 2015 | 95.75 | 96.27 | 94.87 | 95.59 | 1,053,608 | -1.78(-1.83%) |
Dec 10, 2015 | 96.28 | 98.39 | 95.81 | 97.37 | 1,100,115 | +1.33(+1.38%) |
Dec 09, 2015 | 97.66 | 98.27 | 95.42 | 96.04 | 1,246,463 | -2.05(-2.09%) |
Dec 08, 2015 | 98.73 | 99.23 | 97.87 | 98.09 | 1,060,864 | -1.61(-1.62%) |
Dec 07, 2015 | 99.72 | 100.03 | 98.77 | 99.70 | 1,046,200 | -0.37(-0.37%) |
Dec 04, 2015 | 98.17 | 100.37 | 97.75 | 100.08 | 1,445,384 | +2.60(+2.66%) |
Dec 03, 2015 | 99.65 | 99.93 | 97.20 | 97.48 | 1,191,938 | -1.81(-1.82%) |
Dec 02, 2015 | 100.28 | 100.57 | 99.08 | 99.29 | 854,113 | -0.86(-0.86%) |
Dec 01, 2015 | 100.13 | 100.61 | 99.15 | 100.15 | 696,443 | +0.65(+0.65%) |
Nov 30, 2015 | 99.58 | 100.00 | 98.97 | 99.50 | 1,360,969 | -0.10(-0.10%) |
Nov 27, 2015 | 99.39 | 99.64 | 98.57 | 99.59 | 297,743 | +0.40(+0.41%) |
Nov 25, 2015 | 98.96 | 99.19 | 99.19 | 99.19 | 869,022 | +0.28(+0.28%) |
Nov 24, 2015 | 98.43 | 99.08 | 97.66 | 98.91 | 1,329,206 | -0.39(-0.39%) |
Nov 23, 2015 | 99.44 | 99.91 | 98.89 | 99.30 | 710,616 | +0.00(+0.00%) |
Nov 20, 2015 | 100.23 | 100.42 | 98.82 | 99.30 | 925,081 | -0.28(-0.28%) |
Nov 19, 2015 | 99.57 | 100.13 | 98.78 | 99.58 | 874,596 | +0.10(+0.10%) |
Nov 18, 2015 | 99.07 | 99.47 | 97.19 | 99.47 | 1,544,792 | +0.82(+0.83%) |
Nov 17, 2015 | 98.49 | 99.88 | 97.71 | 98.66 | 1,451,959 | +0.63(+0.64%) |
Nov 16, 2015 | 97.16 | 98.14 | 96.69 | 98.03 | 1,254,059 | +0.81(+0.83%) |
Nov 13, 2015 | 98.22 | 98.74 | 96.54 | 97.22 | 2,109,440 | -1.26(-1.28%) |
Nov 12, 2015 | 98.27 | 98.92 | 97.96 | 98.48 | 2,304,333 | -0.40(-0.41%) |
Nov 11, 2015 | 98.52 | 99.51 | 98.10 | 98.89 | 1,779,781 | +0.84(+0.86%) |
Nov 10, 2015 | 97.65 | 98.54 | 96.91 | 98.04 | 3,004,003 | -0.10(-0.11%) |
Nov 09, 2015 | 97.63 | 98.27 | 96.54 | 98.15 | 3,652,262 | -0.02(-0.02%) |
Nov 06, 2015 | 97.25 | 98.77 | 96.86 | 98.17 | 1,869,384 | +2.43(+2.54%) |
Nov 05, 2015 | 94.92 | 96.31 | 94.87 | 95.74 | 1,221,103 | +0.83(+0.87%) |
Nov 04, 2015 | 95.52 | 95.82 | 94.58 | 94.92 | 1,033,244 | -0.46(-0.48%) |
Nov 03, 2015 | 95.56 | 95.98 | 95.00 | 95.38 | 1,205,350 | -0.10(-0.11%) |
Nov 02, 2015 | 96.00 | 96.51 | 95.31 | 95.48 | 2,372,161 | +0.33(+0.35%) |
Oct 30, 2015 | 97.73 | 98.19 | 95.15 | 95.15 | 4,439,682 | -2.52(-2.58%) |
Oct 29, 2015 | 99.52 | 100.16 | 97.47 | 97.66 | 2,487,935 | -2.02(-2.02%) |
Oct 28, 2015 | 97.16 | 99.68 | 97.07 | 99.68 | 2,920,871 | +2.46(+2.53%) |
Oct 27, 2015 | 96.53 | 97.52 | 95.92 | 97.22 | 2,158,725 | -0.05(-0.05%) |
Oct 26, 2015 | 96.48 | 97.27 | 95.47 | 97.27 | 2,249,607 | +0.49(+0.51%) |
Oct 23, 2015 | 94.81 | 96.78 | 94.31 | 96.78 | 2,381,952 | +3.00(+3.20%) |
Oct 22, 2015 | 91.55 | 94.25 | 91.55 | 93.78 | 2,870,109 | +2.87(+3.15%) |
Oct 21, 2015 | 91.17 | 92.32 | 90.70 | 90.91 | 2,412,332 | -0.26(-0.29%) |
Oct 20, 2015 | 89.62 | 91.37 | 89.40 | 91.17 | 3,390,114 | +1.64(+1.83%) |
Oct 19, 2015 | 92.55 | 93.23 | 88.89 | 89.53 | 3,629,168 | -2.83(-3.06%) |
Oct 16, 2015 | 94.58 | 94.72 | 92.36 | 92.36 | 1,564,246 | -1.82(-1.94%) |
Oct 15, 2015 | 92.38 | 94.23 | 92.00 | 94.18 | 1,937,141 | +2.53(+2.76%) |
Oct 14, 2015 | 93.96 | 93.99 | 91.56 | 91.65 | 1,117,505 | -2.48(-2.63%) |
Oct 13, 2015 | 94.31 | 94.96 | 93.91 | 94.13 | 938,598 | -0.73(-0.77%) |
Oct 12, 2015 | 94.38 | 95.01 | 93.97 | 94.86 | 650,188 | +0.47(+0.49%) |
Oct 09, 2015 | 94.72 | 95.47 | 93.91 | 94.39 | 1,173,366 | -0.49(-0.52%) |
Oct 08, 2015 | 93.83 | 95.20 | 93.52 | 94.88 | 1,248,013 | +0.46(+0.48%) |
Oct 07, 2015 | 93.36 | 94.44 | 93.03 | 94.42 | 1,172,602 | +1.73(+1.86%) |
Oct 06, 2015 | 93.15 | 93.82 | 91.93 | 92.70 | 1,389,707 | -0.67(-0.72%) |
Oct 05, 2015 | 92.61 | 93.61 | 92.40 | 93.37 | 1,092,718 | +1.28(+1.39%) |
Oct 02, 2015 | 90.34 | 92.09 | 88.01 | 92.09 | 3,073,440 | -0.39(-0.42%) |
Oct 01, 2015 | 96.00 | 96.46 | 91.78 | 92.47 | 4,047,674 | -3.79(-3.94%) |
Sep 30, 2015 | 95.55 | 97.33 | 94.20 | 96.26 | 6,010,186 | +1.46(+1.54%) |
Sep 29, 2015 | 94.83 | 95.23 | 93.84 | 94.80 | 919,040 | +0.14(+0.15%) |
Sep 28, 2015 | 95.04 | 95.63 | 94.53 | 94.66 | 1,195,272 | -1.02(-1.06%) |
Sep 25, 2015 | 95.42 | 96.28 | 95.13 | 95.68 | 987,934 | +1.70(+1.81%) |
Sep 24, 2015 | 92.06 | 94.61 | 91.23 | 93.97 | 1,918,548 | +0.84(+0.90%) |
Sep 23, 2015 | 92.88 | 93.73 | 92.43 | 93.14 | 483,252 | +0.00(+0.00%) |
Sep 22, 2015 | 93.33 | 94.00 | 92.41 | 93.14 | 690,236 | -1.63(-1.72%) |
Sep 21, 2015 | 94.06 | 95.07 | 93.75 | 94.77 | 1,252,494 | +1.37(+1.46%) |
Sep 18, 2015 | 93.73 | 93.77 | 92.25 | 93.41 | 2,357,511 | -1.62(-1.70%) |
Sep 17, 2015 | 96.41 | 97.79 | 94.40 | 95.02 | 1,239,162 | -1.34(-1.39%) |
Sep 16, 2015 | 96.72 | 96.92 | 95.36 | 96.37 | 1,168,176 | -0.57(-0.59%) |
Sep 15, 2015 | 96.22 | 97.23 | 95.88 | 96.93 | 1,033,099 | +0.81(+0.85%) |
Sep 14, 2015 | 95.49 | 96.54 | 94.93 | 96.12 | 804,059 | +0.58(+0.61%) |
Sep 11, 2015 | 94.64 | 95.58 | 93.85 | 95.54 | 797,819 | +0.50(+0.52%) |
Sep 10, 2015 | 94.75 | 95.82 | 94.57 | 95.04 | 749,640 | -0.01(-0.01%) |
Sep 09, 2015 | 96.28 | 96.85 | 94.88 | 95.05 | 1,240,814 | +0.21(+0.22%) |
Sep 08, 2015 | 94.42 | 95.06 | 93.75 | 94.83 | 824,275 | +2.43(+2.63%) |
Sep 04, 2015 | 92.45 | 92.40 | 92.40 | 92.40 | 2,031,625 | -0.95(-1.01%) |
Sep 03, 2015 | 91.20 | 93.69 | 91.16 | 93.35 | 1,879,913 | +2.36(+2.59%) |
Sep 02, 2015 | 90.35 | 90.99 | 89.03 | 90.99 | 1,146,033 | +2.07(+2.33%) |
Sep 01, 2015 | 91.15 | 91.74 | 88.30 | 88.92 | 987,706 | -4.41(-4.73%) |
Aug 31, 2015 | 93.30 | 93.80 | 92.85 | 93.33 | 1,062,666 | -0.62(-0.66%) |
Aug 28, 2015 | 94.35 | 94.67 | 93.25 | 93.95 | 753,026 | -0.75(-0.79%) |
Aug 27, 2015 | 93.64 | 95.07 | 93.03 | 94.70 | 1,038,425 | +2.34(+2.53%) |
Aug 26, 2015 | 90.77 | 92.45 | 89.40 | 92.36 | 1,559,700 | +3.71(+4.19%) |
Aug 25, 2015 | 95.34 | 95.34 | 88.57 | 88.65 | 1,161,136 | -2.47(-2.71%) |
Aug 24, 2015 | 92.48 | 94.06 | 89.65 | 91.12 | 1,389,866 | -4.85(-5.05%) |
Aug 21, 2015 | 97.97 | 98.08 | 95.96 | 95.97 | 1,113,333 | -2.47(-2.51%) |
Aug 20, 2015 | 100.46 | 101.48 | 98.44 | 98.44 | 1,121,815 | -3.51(-3.44%) |
Aug 19, 2015 | 102.69 | 103.08 | 101.75 | 101.95 | 1,155,311 | -0.99(-0.96%) |
Aug 18, 2015 | 102.89 | 103.41 | 102.20 | 102.94 | 526,547 | +0.20(+0.20%) |
Aug 17, 2015 | 101.70 | 103.29 | 101.32 | 102.74 | 638,236 | +0.35(+0.34%) |
Aug 14, 2015 | 101.67 | 102.72 | 101.62 | 102.39 | 683,581 | +0.75(+0.73%) |
Aug 13, 2015 | 101.46 | 101.87 | 100.97 | 101.65 | 626,898 | +0.45(+0.44%) |
Aug 12, 2015 | 102.01 | 102.01 | 99.96 | 101.20 | 709,580 | -1.59(-1.55%) |
Aug 11, 2015 | 103.49 | 103.54 | 102.39 | 102.79 | 676,440 | -1.38(-1.33%) |
Aug 10, 2015 | 102.96 | 104.24 | 102.79 | 104.17 | 594,106 | +1.55(+1.51%) |
Aug 07, 2015 | 103.24 | 103.59 | 101.83 | 102.63 | 528,333 | -0.67(-0.65%) |
Aug 06, 2015 | 103.95 | 103.95 | 102.94 | 103.29 | 624,778 | -0.49(-0.47%) |
Aug 05, 2015 | 103.36 | 104.50 | 103.18 | 103.78 | 566,628 | +0.93(+0.91%) |
Aug 04, 2015 | 102.77 | 103.60 | 102.31 | 102.85 | 533,577 | +0.31(+0.31%) |
Aug 03, 2015 | 102.89 | 103.10 | 101.65 | 102.53 | 795,998 | -0.39(-0.38%) |
Jul 31, 2015 | 103.76 | 103.83 | 102.79 | 102.92 | 652,269 | -0.84(-0.81%) |
Jul 30, 2015 | 103.59 | 104.17 | 103.27 | 103.77 | 543,872 | +0.05(+0.05%) |
Jul 29, 2015 | 103.58 | 104.22 | 102.50 | 103.72 | 1,004,082 | +0.28(+0.27%) |
Jul 28, 2015 | 103.26 | 103.50 | 102.23 | 103.44 | 749,700 | +0.85(+0.83%) |
Jul 27, 2015 | 102.50 | 102.85 | 102.02 | 102.59 | 698,555 | -0.69(-0.67%) |
Jul 24, 2015 | 103.55 | 103.88 | 103.03 | 103.29 | 585,638 | -0.52(-0.50%) |
Jul 23, 2015 | 104.87 | 105.16 | 103.64 | 103.80 | 623,985 | -0.73(-0.70%) |
Jul 22, 2015 | 103.41 | 104.99 | 103.41 | 104.53 | 705,545 | +1.05(+1.02%) |
Jul 21, 2015 | 103.69 | 104.53 | 102.87 | 103.48 | 1,097,180 | -0.11(-0.11%) |
Jul 20, 2015 | 103.20 | 103.94 | 102.80 | 103.59 | 973,224 | +0.61(+0.59%) |
Jul 17, 2015 | 102.27 | 103.16 | 102.02 | 102.98 | 1,155,306 | +0.32(+0.31%) |
Jul 16, 2015 | 99.75 | 102.89 | 98.98 | 102.66 | 1,452,799 | +2.22(+2.21%) |
Jul 15, 2015 | 100.01 | 100.81 | 99.54 | 100.44 | 1,006,317 | +0.63(+0.63%) |
Jul 14, 2015 | 99.48 | 100.21 | 99.32 | 99.81 | 1,108,506 | -0.10(-0.10%) |
Jul 13, 2015 | 99.91 | 100.26 | 99.63 | 99.91 | 594,329 | +0.86(+0.87%) |
Jul 10, 2015 | 98.89 | 99.26 | 98.33 | 99.05 | 769,590 | +1.59(+1.63%) |
Jul 09, 2015 | 97.86 | 98.19 | 96.87 | 97.46 | 624,562 | +0.93(+0.96%) |
Jul 08, 2015 | 97.23 | 97.75 | 96.25 | 96.54 | 580,903 | -1.59(-1.62%) |
Jul 07, 2015 | 98.36 | 98.48 | 96.58 | 98.12 | 756,665 | -0.48(-0.49%) |
Jul 06, 2015 | 97.58 | 98.64 | 97.29 | 98.60 | 523,786 | -0.21(-0.21%) |
Jul 02, 2015 | 99.63 | 98.81 | 98.81 | 98.81 | 543,967 | -1.08(-1.08%) |
Jul 01, 2015 | 99.33 | 99.99 | 98.76 | 99.90 | 1,012,060 | +1.85(+1.89%) |
Jun 30, 2015 | 98.97 | 99.58 | 97.77 | 98.04 | 955,742 | +0.21(+0.22%) |
Jun 29, 2015 | 99.33 | 99.70 | 97.80 | 97.83 | 653,064 | -2.59(-2.58%) |
Jun 26, 2015 | 100.44 | 100.83 | 100.17 | 100.42 | 445,072 | +0.52(+0.52%) |
Jun 25, 2015 | 100.55 | 100.81 | 99.68 | 99.90 | 716,444 | -0.16(-0.16%) |
Jun 24, 2015 | 100.33 | 101.00 | 100.05 | 100.07 | 657,872 | -0.51(-0.51%) |
Jun 23, 2015 | 100.14 | 100.94 | 99.88 | 100.58 | 818,608 | +0.90(+0.90%) |
Jun 22, 2015 | 99.47 | 99.85 | 99.35 | 99.68 | 720,833 | +1.09(+1.11%) |
Jun 19, 2015 | 99.05 | 99.39 | 98.52 | 98.59 | 1,363,095 | -0.74(-0.74%) |
Jun 18, 2015 | 98.70 | 99.64 | 98.05 | 99.33 | 1,037,255 | +1.00(+1.01%) |
Jun 17, 2015 | 99.54 | 99.57 | 98.20 | 98.33 | 954,260 | -0.81(-0.82%) |
Jun 16, 2015 | 98.60 | 99.34 | 98.35 | 99.14 | 441,628 | +0.46(+0.46%) |
Jun 15, 2015 | 98.33 | 99.18 | 97.89 | 98.69 | 614,953 | -0.30(-0.30%) |
Jun 12, 2015 | 98.84 | 99.06 | 98.43 | 98.99 | 409,050 | -0.06(-0.06%) |
Jun 11, 2015 | 99.26 | 99.67 | 98.77 | 99.05 | 634,889 | -0.17(-0.17%) |
Jun 10, 2015 | 98.28 | 99.77 | 98.19 | 99.22 | 694,345 | +1.25(+1.27%) |
Jun 09, 2015 | 97.20 | 98.47 | 97.01 | 97.97 | 695,598 | +0.68(+0.70%) |
Jun 08, 2015 | 96.95 | 97.90 | 96.65 | 97.29 | 905,575 | +0.09(+0.09%) |
Jun 05, 2015 | 96.69 | 97.33 | 96.26 | 97.20 | 787,704 | +1.46(+1.52%) |
Jun 04, 2015 | 95.68 | 96.50 | 95.45 | 95.74 | 1,246,338 | -0.50(-0.52%) |
Jun 03, 2015 | 95.12 | 96.67 | 94.62 | 96.25 | 817,393 | +1.27(+1.34%) |
Jun 02, 2015 | 93.95 | 95.08 | 93.83 | 94.98 | 724,919 | +0.92(+0.98%) |
Jun 01, 2015 | 95.34 | 95.70 | 93.94 | 94.06 | 785,502 | -0.81(-0.85%) |
May 29, 2015 | 95.67 | 95.73 | 94.74 | 94.87 | 1,029,897 | -0.71(-0.75%) |
May 28, 2015 | 95.38 | 95.73 | 94.96 | 95.58 | 850,440 | +0.17(+0.18%) |
May 27, 2015 | 95.63 | 95.91 | 95.09 | 95.41 | 965,640 | +0.14(+0.15%) |
May 26, 2015 | 95.79 | 96.10 | 94.81 | 95.27 | 735,714 | -0.83(-0.87%) |
May 22, 2015 | 96.27 | 96.10 | 96.10 | 96.10 | 815,459 | -0.35(-0.36%) |
May 21, 2015 | 96.08 | 96.70 | 95.93 | 96.45 | 632,627 | +0.02(+0.02%) |
May 20, 2015 | 96.57 | 97.03 | 95.91 | 96.43 | 650,915 | -0.37(-0.38%) |
May 19, 2015 | 95.94 | 96.80 | 95.65 | 96.80 | 1,474,634 | +1.20(+1.26%) |
May 18, 2015 | 94.57 | 95.74 | 94.41 | 95.59 | 676,707 | +1.02(+1.08%) |
May 15, 2015 | 95.93 | 95.93 | 94.12 | 94.57 | 1,590,654 | -1.25(-1.30%) |
May 14, 2015 | 95.93 | 95.96 | 95.11 | 95.82 | 945,092 | +0.61(+0.64%) |
May 13, 2015 | 94.50 | 95.34 | 94.00 | 95.21 | 1,178,822 | +0.56(+0.59%) |
May 12, 2015 | 94.09 | 94.96 | 93.59 | 94.65 | 1,019,668 | +0.04(+0.04%) |
May 11, 2015 | 94.59 | 95.06 | 94.38 | 94.61 | 623,844 | -0.20(-0.21%) |
May 08, 2015 | 94.45 | 95.04 | 93.91 | 94.81 | 777,711 | +1.03(+1.10%) |
May 07, 2015 | 94.36 | 94.45 | 93.32 | 93.78 | 903,101 | -0.50(-0.53%) |
May 06, 2015 | 94.28 | 94.65 | 93.57 | 94.28 | 861,433 | +0.41(+0.43%) |
May 05, 2015 | 94.38 | 95.01 | 93.80 | 93.87 | 1,593,380 | -1.11(-1.17%) |
May 04, 2015 | 93.41 | 95.04 | 93.20 | 94.98 | 1,507,687 | +1.90(+2.04%) |