Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 99.93 | 100.75 | 99.64 | 100.67 | 2,360,519 | +0.57(+0.57%) |
Apr 28, 2016 | 100.33 | 101.05 | 99.78 | 100.10 | 2,120,165 | -1.03(-1.02%) |
Apr 27, 2016 | 101.57 | 101.78 | 100.43 | 101.13 | 1,730,066 | -0.31(-0.30%) |
Apr 26, 2016 | 101.91 | 102.29 | 101.25 | 101.44 | 1,577,323 | -0.25(-0.24%) |
Apr 25, 2016 | 102.07 | 102.07 | 101.02 | 101.69 | 1,482,856 | -0.21(-0.21%) |
Apr 22, 2016 | 101.11 | 102.03 | 100.98 | 101.90 | 1,894,797 | +1.05(+1.04%) |
Apr 21, 2016 | 104.17 | 104.67 | 100.69 | 100.85 | 3,641,324 | -3.86(-3.69%) |
Apr 20, 2016 | 104.40 | 104.85 | 103.73 | 104.71 | 1,833,270 | +0.49(+0.47%) |
Apr 19, 2016 | 104.73 | 105.20 | 104.02 | 104.22 | 1,531,863 | +0.00(+0.00%) |
Apr 18, 2016 | 102.97 | 104.22 | 102.55 | 104.22 | 1,731,877 | +1.25(+1.21%) |
Apr 15, 2016 | 103.13 | 103.72 | 102.74 | 102.97 | 1,843,985 | +0.19(+0.18%) |
Apr 14, 2016 | 102.92 | 103.75 | 102.56 | 102.79 | 1,785,863 | -0.14(-0.14%) |
Apr 13, 2016 | 102.61 | 103.08 | 101.78 | 102.93 | 1,790,122 | +0.92(+0.90%) |
Apr 12, 2016 | 101.16 | 102.27 | 100.69 | 102.01 | 1,761,218 | +0.73(+0.73%) |
Apr 11, 2016 | 101.50 | 102.57 | 101.28 | 101.28 | 2,726,590 | -0.20(-0.20%) |
Apr 08, 2016 | 101.22 | 101.88 | 100.91 | 101.48 | 1,705,337 | +1.01(+1.00%) |
Apr 07, 2016 | 101.06 | 101.45 | 100.13 | 100.47 | 1,625,521 | -1.33(-1.31%) |
Apr 06, 2016 | 100.78 | 101.91 | 100.39 | 101.81 | 2,155,068 | +1.06(+1.05%) |
Apr 05, 2016 | 102.49 | 102.50 | 100.45 | 100.75 | 2,256,035 | -2.25(-2.19%) |
Apr 04, 2016 | 105.06 | 105.18 | 102.75 | 103.00 | 2,626,841 | -0.22(-0.22%) |
Apr 01, 2016 | 101.42 | 103.38 | 101.17 | 103.22 | 1,757,023 | +1.45(+1.43%) |
Mar 31, 2016 | 102.13 | 102.50 | 101.77 | 101.77 | 1,770,099 | -0.50(-0.49%) |
Mar 30, 2016 | 102.42 | 102.78 | 101.93 | 102.27 | 1,314,979 | +0.27(+0.27%) |
Mar 29, 2016 | 101.26 | 102.05 | 100.75 | 102.00 | 1,118,859 | +0.74(+0.73%) |
Mar 28, 2016 | 101.59 | 101.91 | 101.05 | 101.26 | 1,537,385 | -0.33(-0.33%) |
Mar 24, 2016 | 101.33 | 101.59 | 101.59 | 101.59 | 1,535,080 | +0.03(+0.02%) |
Mar 23, 2016 | 102.00 | 102.12 | 101.05 | 101.56 | 2,327,991 | -0.46(-0.45%) |
Mar 22, 2016 | 102.86 | 102.93 | 101.92 | 102.02 | 1,976,426 | -1.08(-1.05%) |
Mar 21, 2016 | 103.58 | 103.84 | 102.63 | 103.10 | 1,697,322 | -0.92(-0.88%) |
Mar 18, 2016 | 103.01 | 104.08 | 102.53 | 104.02 | 4,374,803 | +1.26(+1.22%) |
Mar 17, 2016 | 101.50 | 103.19 | 101.14 | 102.76 | 2,055,457 | +1.31(+1.29%) |
Mar 16, 2016 | 101.07 | 101.86 | 100.83 | 101.45 | 2,024,975 | -0.04(-0.04%) |
Mar 15, 2016 | 100.53 | 101.92 | 98.10 | 101.50 | 1,742,307 | -0.20(-0.20%) |
Mar 14, 2016 | 101.31 | 102.39 | 100.90 | 101.70 | 2,531,229 | -0.18(-0.17%) |
Mar 11, 2016 | 100.86 | 101.91 | 100.24 | 101.88 | 1,557,321 | +2.00(+2.00%) |
Mar 10, 2016 | 100.20 | 100.94 | 99.11 | 99.88 | 1,990,244 | -0.15(-0.15%) |
Mar 09, 2016 | 99.37 | 100.06 | 98.91 | 100.03 | 1,694,307 | +1.27(+1.29%) |
Mar 08, 2016 | 98.91 | 99.98 | 98.74 | 98.76 | 1,499,918 | -0.91(-0.91%) |
Mar 07, 2016 | 98.96 | 99.69 | 98.18 | 99.67 | 2,198,126 | +0.14(+0.15%) |
Mar 04, 2016 | 99.93 | 99.93 | 98.38 | 99.53 | 2,180,185 | -0.56(-0.56%) |
Mar 03, 2016 | 100.65 | 100.65 | 99.41 | 100.09 | 1,747,246 | -0.44(-0.44%) |
Mar 02, 2016 | 99.47 | 100.60 | 99.31 | 100.53 | 1,474,080 | +0.55(+0.55%) |
Mar 01, 2016 | 98.52 | 99.98 | 97.93 | 99.98 | 2,158,361 | +1.85(+1.89%) |
Feb 29, 2016 | 99.37 | 99.91 | 98.08 | 98.12 | 2,169,425 | -1.68(-1.68%) |
Feb 26, 2016 | 101.28 | 101.80 | 99.78 | 99.81 | 1,968,247 | -0.75(-0.74%) |
Feb 25, 2016 | 99.14 | 100.59 | 98.97 | 100.55 | 2,666,325 | +1.88(+1.90%) |
Feb 24, 2016 | 97.32 | 98.95 | 97.32 | 98.68 | 1,544,807 | +0.41(+0.41%) |
Feb 23, 2016 | 99.06 | 99.15 | 98.09 | 98.27 | 1,550,375 | -1.18(-1.19%) |
Feb 22, 2016 | 99.23 | 99.95 | 98.63 | 99.45 | 1,508,825 | +1.21(+1.23%) |
Feb 19, 2016 | 98.26 | 98.96 | 97.73 | 98.24 | 2,475,308 | -0.59(-0.59%) |
Feb 18, 2016 | 99.30 | 99.77 | 98.38 | 98.83 | 2,599,707 | -0.47(-0.47%) |
Feb 17, 2016 | 98.73 | 99.69 | 98.28 | 99.30 | 2,195,715 | +1.05(+1.07%) |
Feb 16, 2016 | 97.88 | 98.90 | 96.84 | 98.24 | 3,451,881 | +1.16(+1.19%) |
Feb 12, 2016 | 95.13 | 97.09 | 97.09 | 97.09 | 2,218,438 | +2.95(+3.13%) |
Feb 11, 2016 | 93.17 | 94.68 | 92.88 | 94.14 | 2,542,777 | -0.72(-0.76%) |
Feb 10, 2016 | 94.96 | 95.36 | 93.95 | 94.86 | 2,862,517 | +0.94(+1.00%) |
Feb 09, 2016 | 90.73 | 94.47 | 90.73 | 93.92 | 2,722,476 | +1.44(+1.55%) |
Feb 08, 2016 | 94.81 | 94.81 | 91.68 | 92.48 | 5,584,322 | -2.85(-2.99%) |
Feb 05, 2016 | 95.97 | 96.26 | 94.94 | 95.34 | 3,200,668 | -0.82(-0.86%) |
Feb 04, 2016 | 95.35 | 96.30 | 94.77 | 96.16 | 3,269,960 | +0.33(+0.35%) |
Feb 03, 2016 | 96.13 | 96.15 | 93.91 | 95.83 | 2,485,014 | +0.31(+0.32%) |
Feb 02, 2016 | 95.17 | 95.98 | 95.04 | 95.52 | 2,590,242 | -0.69(-0.71%) |
Feb 01, 2016 | 95.36 | 96.59 | 94.98 | 96.21 | 3,325,948 | +0.18(+0.19%) |
Jan 29, 2016 | 93.58 | 96.12 | 93.43 | 96.03 | 4,951,909 | +3.02(+3.24%) |
Jan 28, 2016 | 92.20 | 93.29 | 92.08 | 93.02 | 3,902,115 | +1.21(+1.31%) |
Jan 27, 2016 | 91.86 | 93.35 | 90.94 | 91.81 | 4,042,171 | -0.41(-0.44%) |
Jan 26, 2016 | 92.16 | 93.22 | 91.73 | 92.22 | 3,143,048 | +0.49(+0.54%) |
Jan 25, 2016 | 93.38 | 93.42 | 91.58 | 91.73 | 3,514,385 | -1.73(-1.85%) |
Jan 22, 2016 | 93.17 | 94.25 | 92.99 | 93.46 | 2,703,253 | +0.52(+0.56%) |
Jan 21, 2016 | 93.59 | 94.36 | 91.89 | 92.94 | 4,675,183 | -1.07(-1.14%) |
Jan 20, 2016 | 93.43 | 94.79 | 91.89 | 94.01 | 7,096,631 | -0.15(-0.16%) |
Jan 19, 2016 | 94.24 | 94.85 | 92.62 | 94.17 | 6,296,170 | +1.27(+1.36%) |
Jan 15, 2016 | 94.11 | 92.90 | 92.90 | 92.90 | 8,107,153 | -1.39(-1.48%) |
Jan 14, 2016 | 93.80 | 95.42 | 93.37 | 94.29 | 16,110,896 | +0.82(+0.87%) |
Jan 13, 2016 | 96.20 | 96.48 | 93.38 | 93.48 | 5,021,789 | -1.73(-1.82%) |
Jan 12, 2016 | 94.30 | 95.43 | 93.48 | 95.21 | 3,429,968 | +1.54(+1.64%) |
Jan 11, 2016 | 93.67 | 94.10 | 92.52 | 93.67 | 2,890,347 | +0.28(+0.30%) |
Jan 08, 2016 | 95.30 | 95.45 | 93.19 | 93.39 | 2,674,498 | -1.38(-1.45%) |
Jan 07, 2016 | 93.99 | 95.90 | 93.78 | 94.77 | 4,614,865 | -0.99(-1.03%) |
Jan 06, 2016 | 96.60 | 96.69 | 95.32 | 95.75 | 2,694,108 | -1.82(-1.86%) |
Jan 05, 2016 | 97.02 | 98.02 | 96.63 | 97.57 | 3,229,943 | +0.98(+1.01%) |
Jan 04, 2016 | 97.69 | 98.02 | 95.57 | 96.59 | 3,643,427 | -2.65(-2.67%) |
Dec 31, 2015 | 99.98 | 99.24 | 99.24 | 99.24 | 1,914,671 | -1.15(-1.14%) |
Dec 30, 2015 | 101.33 | 101.80 | 100.28 | 100.39 | 2,025,665 | -1.08(-1.06%) |
Dec 29, 2015 | 100.54 | 101.53 | 100.03 | 101.47 | 1,912,854 | +1.60(+1.60%) |
Dec 28, 2015 | 99.60 | 99.95 | 99.20 | 99.87 | 1,094,354 | +0.06(+0.06%) |
Dec 24, 2015 | 99.40 | 99.81 | 99.81 | 99.81 | 673,278 | +0.18(+0.18%) |
Dec 23, 2015 | 99.24 | 99.72 | 99.01 | 99.64 | 1,611,491 | +0.63(+0.64%) |
Dec 22, 2015 | 97.63 | 99.16 | 97.52 | 99.00 | 1,924,494 | +1.68(+1.73%) |
Dec 21, 2015 | 96.50 | 97.53 | 95.90 | 97.32 | 2,279,481 | +1.31(+1.36%) |
Dec 18, 2015 | 97.39 | 97.69 | 96.01 | 96.01 | 4,160,344 | -1.61(-1.65%) |
Dec 17, 2015 | 98.83 | 98.94 | 97.58 | 97.63 | 1,982,985 | -1.10(-1.11%) |
Dec 16, 2015 | 98.45 | 99.15 | 97.47 | 98.72 | 2,926,781 | +0.93(+0.95%) |
Dec 15, 2015 | 96.94 | 98.28 | 96.86 | 97.80 | 3,259,558 | +1.44(+1.49%) |
Dec 14, 2015 | 95.84 | 97.05 | 95.29 | 96.36 | 4,431,097 | +0.86(+0.90%) |
Dec 11, 2015 | 95.81 | 97.39 | 95.25 | 95.50 | 2,831,073 | -1.39(-1.44%) |
Dec 10, 2015 | 97.22 | 97.58 | 95.98 | 96.89 | 2,939,600 | -0.14(-0.14%) |
Dec 09, 2015 | 97.31 | 98.28 | 96.48 | 97.03 | 3,581,933 | -0.90(-0.91%) |
Dec 08, 2015 | 98.45 | 98.45 | 97.44 | 97.92 | 2,631,403 | -1.00(-1.01%) |
Dec 07, 2015 | 98.88 | 99.25 | 98.55 | 98.92 | 3,142,939 | -0.45(-0.45%) |
Dec 04, 2015 | 96.35 | 99.64 | 96.28 | 99.37 | 3,078,014 | +3.29(+3.42%) |
Dec 03, 2015 | 97.92 | 97.92 | 95.75 | 96.08 | 2,615,518 | -1.36(-1.40%) |
Dec 02, 2015 | 97.83 | 98.30 | 97.28 | 97.44 | 2,316,579 | -0.63(-0.65%) |
Dec 01, 2015 | 96.81 | 98.15 | 96.73 | 98.07 | 2,225,794 | +1.08(+1.11%) |
Nov 30, 2015 | 97.42 | 97.69 | 96.75 | 96.99 | 2,517,933 | -0.18(-0.18%) |
Nov 27, 2015 | 97.12 | 97.39 | 96.72 | 97.17 | 763,433 | +0.01(+0.01%) |
Nov 25, 2015 | 97.60 | 97.16 | 97.16 | 97.16 | 1,580,889 | -0.43(-0.44%) |
Nov 24, 2015 | 97.40 | 98.06 | 97.00 | 97.59 | 2,440,352 | -0.41(-0.41%) |
Nov 23, 2015 | 98.51 | 98.74 | 97.93 | 98.00 | 3,200,407 | -0.37(-0.38%) |
Nov 20, 2015 | 97.99 | 98.81 | 97.74 | 98.37 | 2,551,938 | +0.77(+0.79%) |
Nov 19, 2015 | 97.04 | 97.85 | 97.04 | 97.60 | 1,832,789 | +0.19(+0.20%) |
Nov 18, 2015 | 95.78 | 97.47 | 95.78 | 97.41 | 1,389,056 | +1.57(+1.64%) |
Nov 17, 2015 | 95.89 | 96.68 | 95.75 | 95.84 | 2,614,851 | -0.24(-0.25%) |
Nov 16, 2015 | 94.34 | 96.07 | 94.29 | 96.07 | 2,079,432 | +1.61(+1.71%) |
Nov 13, 2015 | 94.16 | 95.05 | 94.05 | 94.46 | 2,053,301 | +0.35(+0.38%) |
Nov 12, 2015 | 95.35 | 95.62 | 94.09 | 94.11 | 2,115,030 | -1.64(-1.71%) |
Nov 11, 2015 | 95.63 | 96.12 | 95.33 | 95.74 | 1,863,181 | -0.15(-0.16%) |
Nov 10, 2015 | 94.98 | 95.93 | 94.90 | 95.90 | 1,462,050 | +0.87(+0.92%) |
Nov 09, 2015 | 95.25 | 95.58 | 94.52 | 95.03 | 1,709,635 | -0.43(-0.45%) |
Nov 06, 2015 | 96.77 | 96.77 | 94.76 | 95.46 | 2,104,361 | -0.42(-0.44%) |
Nov 05, 2015 | 95.47 | 96.02 | 95.47 | 95.88 | 2,078,898 | +0.48(+0.50%) |
Nov 04, 2015 | 95.95 | 96.20 | 95.14 | 95.40 | 2,142,583 | -0.57(-0.60%) |
Nov 03, 2015 | 96.24 | 96.30 | 95.58 | 95.97 | 2,313,223 | -0.36(-0.38%) |
Nov 02, 2015 | 96.21 | 96.57 | 95.62 | 96.33 | 2,902,659 | +0.45(+0.47%) |
Oct 30, 2015 | 97.15 | 97.48 | 95.89 | 95.89 | 2,848,243 | -1.47(-1.51%) |
Oct 29, 2015 | 97.62 | 97.97 | 97.01 | 97.36 | 1,447,429 | -0.01(-0.01%) |
Oct 28, 2015 | 97.20 | 97.71 | 96.33 | 97.37 | 1,630,851 | +0.60(+0.62%) |
Oct 27, 2015 | 96.86 | 97.24 | 96.38 | 96.77 | 2,218,372 | -0.58(-0.60%) |
Oct 26, 2015 | 97.24 | 98.19 | 97.00 | 97.35 | 2,475,970 | +0.37(+0.38%) |
Oct 23, 2015 | 97.33 | 97.33 | 95.66 | 96.98 | 2,805,580 | -0.24(-0.24%) |
Oct 22, 2015 | 96.27 | 97.91 | 96.01 | 97.21 | 4,175,962 | +1.29(+1.35%) |
Oct 21, 2015 | 95.00 | 96.75 | 93.55 | 95.92 | 4,908,901 | +2.14(+2.28%) |
Oct 20, 2015 | 92.66 | 94.11 | 92.52 | 93.78 | 3,731,721 | +1.30(+1.41%) |
Oct 19, 2015 | 91.81 | 92.50 | 91.81 | 92.48 | 2,576,270 | +0.47(+0.51%) |
Oct 16, 2015 | 91.71 | 92.21 | 91.10 | 92.01 | 3,010,910 | +1.18(+1.30%) |
Oct 15, 2015 | 89.38 | 90.94 | 89.38 | 90.83 | 1,876,499 | +1.69(+1.89%) |
Oct 14, 2015 | 89.76 | 90.14 | 89.01 | 89.14 | 1,830,309 | -0.76(-0.85%) |
Oct 13, 2015 | 89.99 | 90.68 | 89.59 | 89.90 | 1,709,192 | -0.48(-0.53%) |
Oct 12, 2015 | 89.31 | 90.59 | 89.31 | 90.38 | 1,355,626 | +0.46(+0.52%) |
Oct 09, 2015 | 89.87 | 90.59 | 89.71 | 89.92 | 3,744,910 | -0.09(-0.10%) |
Oct 08, 2015 | 88.29 | 90.08 | 87.83 | 90.01 | 2,325,804 | +1.35(+1.52%) |
Oct 07, 2015 | 87.75 | 88.66 | 87.39 | 88.66 | 3,076,238 | +1.43(+1.64%) |
Oct 06, 2015 | 87.49 | 87.91 | 86.93 | 87.23 | 2,461,009 | -0.88(-1.00%) |
Oct 05, 2015 | 87.38 | 88.38 | 87.34 | 88.11 | 2,586,784 | +1.36(+1.57%) |
Oct 02, 2015 | 85.20 | 86.75 | 84.74 | 86.75 | 2,391,369 | +0.36(+0.42%) |
Oct 01, 2015 | 87.18 | 87.26 | 85.25 | 86.39 | 3,971,841 | -0.94(-1.07%) |
Sep 30, 2015 | 86.47 | 87.45 | 86.26 | 87.32 | 3,544,376 | +1.53(+1.78%) |
Sep 29, 2015 | 85.15 | 85.96 | 84.55 | 85.80 | 2,484,014 | +0.58(+0.68%) |
Sep 28, 2015 | 86.32 | 87.02 | 84.73 | 85.21 | 3,146,670 | -1.56(-1.80%) |
Sep 25, 2015 | 86.33 | 87.46 | 85.94 | 86.77 | 3,167,335 | +1.57(+1.84%) |
Sep 24, 2015 | 84.35 | 85.39 | 84.03 | 85.21 | 2,371,218 | +0.18(+0.21%) |
Sep 23, 2015 | 84.64 | 85.71 | 84.37 | 85.03 | 3,027,865 | +0.30(+0.36%) |
Sep 22, 2015 | 84.49 | 84.97 | 84.17 | 84.73 | 3,154,927 | -0.59(-0.69%) |
Sep 21, 2015 | 84.43 | 85.55 | 84.13 | 85.31 | 2,774,597 | +1.48(+1.76%) |
Sep 18, 2015 | 83.73 | 84.93 | 83.56 | 83.84 | 4,251,009 | -1.37(-1.61%) |
Sep 17, 2015 | 85.51 | 86.31 | 85.06 | 85.21 | 3,130,334 | -0.22(-0.26%) |
Sep 16, 2015 | 85.02 | 85.54 | 84.85 | 85.42 | 1,675,308 | +0.43(+0.50%) |
Sep 15, 2015 | 84.26 | 85.27 | 83.86 | 85.00 | 2,308,021 | +0.91(+1.09%) |
Sep 14, 2015 | 84.79 | 84.79 | 83.89 | 84.08 | 1,967,515 | -0.55(-0.64%) |
Sep 11, 2015 | 84.20 | 84.80 | 84.12 | 84.63 | 1,897,118 | +0.10(+0.12%) |
Sep 10, 2015 | 84.52 | 85.16 | 84.18 | 84.53 | 2,006,167 | +0.01(+0.01%) |
Sep 09, 2015 | 86.25 | 86.64 | 84.38 | 84.52 | 2,189,546 | -1.04(-1.22%) |
Sep 08, 2015 | 85.14 | 85.68 | 84.41 | 85.56 | 2,324,515 | +1.52(+1.81%) |
Sep 04, 2015 | 84.24 | 84.04 | 84.04 | 84.04 | 2,990,156 | -1.27(-1.49%) |
Sep 03, 2015 | 84.80 | 85.55 | 84.74 | 85.31 | 2,546,041 | +0.87(+1.03%) |
Sep 02, 2015 | 84.48 | 84.85 | 83.48 | 84.43 | 2,538,554 | +0.76(+0.91%) |
Sep 01, 2015 | 84.22 | 84.76 | 83.25 | 83.67 | 3,605,970 | -2.05(-2.39%) |
Aug 31, 2015 | 85.84 | 85.84 | 85.00 | 85.72 | 2,618,388 | -0.46(-0.54%) |
Aug 28, 2015 | 86.72 | 87.04 | 85.37 | 86.18 | 2,892,036 | -0.78(-0.90%) |
Aug 27, 2015 | 86.31 | 87.29 | 85.31 | 86.96 | 3,381,320 | +1.50(+1.76%) |
Aug 26, 2015 | 85.30 | 85.79 | 83.54 | 85.46 | 4,343,442 | +1.79(+2.14%) |
Aug 25, 2015 | 87.56 | 87.56 | 83.59 | 83.67 | 4,118,039 | -1.34(-1.58%) |
Aug 24, 2015 | 83.72 | 87.05 | 80.55 | 85.01 | 6,797,977 | -3.15(-3.57%) |
Aug 21, 2015 | 89.55 | 89.99 | 88.12 | 88.16 | 3,200,433 | -2.04(-2.26%) |
Aug 20, 2015 | 91.26 | 91.52 | 90.16 | 90.20 | 2,978,453 | -1.87(-2.03%) |
Aug 19, 2015 | 92.08 | 92.74 | 91.49 | 92.07 | 2,285,812 | -0.63(-0.68%) |
Aug 18, 2015 | 92.12 | 92.75 | 91.86 | 92.70 | 1,739,533 | +0.41(+0.45%) |
Aug 17, 2015 | 91.94 | 92.67 | 91.40 | 92.29 | 1,658,087 | +0.27(+0.29%) |
Aug 14, 2015 | 91.62 | 92.06 | 91.28 | 92.02 | 1,580,539 | +0.58(+0.63%) |
Aug 13, 2015 | 90.55 | 91.90 | 90.30 | 91.44 | 1,806,928 | -0.13(-0.14%) |
Aug 12, 2015 | 91.73 | 91.78 | 90.45 | 91.57 | 2,164,984 | -0.71(-0.77%) |
Aug 11, 2015 | 91.62 | 92.75 | 91.62 | 92.28 | 2,144,921 | -0.11(-0.12%) |
Aug 10, 2015 | 92.80 | 93.17 | 92.17 | 92.39 | 1,894,811 | +0.21(+0.23%) |
Aug 07, 2015 | 92.25 | 92.30 | 91.74 | 92.18 | 1,747,182 | -0.23(-0.25%) |
Aug 06, 2015 | 93.37 | 93.40 | 92.05 | 92.41 | 2,326,281 | -0.83(-0.89%) |
Aug 05, 2015 | 93.07 | 93.66 | 92.72 | 93.24 | 2,854,082 | +0.64(+0.69%) |
Aug 04, 2015 | 92.82 | 93.29 | 92.52 | 92.61 | 2,822,206 | -0.31(-0.33%) |
Aug 03, 2015 | 91.19 | 92.98 | 91.08 | 92.92 | 3,170,324 | +1.65(+1.81%) |
Jul 31, 2015 | 92.27 | 92.46 | 91.10 | 91.26 | 4,804,711 | +0.15(+0.17%) |
Jul 30, 2015 | 90.28 | 91.24 | 90.28 | 91.11 | 1,825,788 | +0.50(+0.56%) |
Jul 29, 2015 | 90.22 | 90.97 | 89.87 | 90.61 | 2,286,144 | +0.31(+0.34%) |
Jul 28, 2015 | 90.16 | 90.40 | 89.72 | 90.30 | 3,044,666 | +0.52(+0.58%) |
Jul 27, 2015 | 89.04 | 90.63 | 89.03 | 89.78 | 3,583,968 | +0.47(+0.53%) |
Jul 24, 2015 | 89.10 | 89.86 | 89.00 | 89.31 | 2,456,978 | -0.01(-0.01%) |
Jul 23, 2015 | 89.38 | 89.88 | 88.39 | 89.32 | 3,810,807 | -0.12(-0.13%) |
Jul 22, 2015 | 89.05 | 89.56 | 87.92 | 89.43 | 5,461,525 | +2.27(+2.61%) |
Jul 21, 2015 | 87.53 | 87.69 | 86.63 | 87.16 | 3,734,900 | -0.29(-0.33%) |
Jul 20, 2015 | 87.31 | 87.59 | 87.04 | 87.45 | 2,531,268 | +0.07(+0.08%) |
Jul 17, 2015 | 87.62 | 87.62 | 86.72 | 87.38 | 2,026,475 | -0.18(-0.21%) |
Jul 16, 2015 | 87.87 | 87.95 | 87.26 | 87.56 | 3,288,731 | +0.49(+0.56%) |
Jul 15, 2015 | 86.88 | 87.35 | 86.11 | 87.08 | 4,527,661 | +0.13(+0.14%) |
Jul 14, 2015 | 87.20 | 87.44 | 86.60 | 86.95 | 3,222,478 | -0.50(-0.58%) |
Jul 13, 2015 | 87.93 | 88.07 | 87.13 | 87.45 | 2,008,752 | +0.33(+0.38%) |
Jul 10, 2015 | 87.86 | 87.86 | 86.83 | 87.13 | 2,865,491 | +0.29(+0.34%) |
Jul 09, 2015 | 87.40 | 87.45 | 86.36 | 86.83 | 3,580,399 | +0.71(+0.83%) |
Jul 08, 2015 | 87.01 | 87.24 | 85.94 | 86.12 | 3,330,953 | -1.53(-1.74%) |
Jul 07, 2015 | 86.90 | 87.75 | 86.09 | 87.65 | 4,553,352 | +0.95(+1.09%) |
Jul 06, 2015 | 86.13 | 87.08 | 86.04 | 86.70 | 3,550,698 | -0.34(-0.40%) |
Jul 02, 2015 | 84.57 | 87.04 | 87.04 | 87.04 | 6,636,528 | +1.05(+1.22%) |
Jul 01, 2015 | 92.13 | 93.00 | 85.04 | 85.99 | 21,032,174 | +0.68(+0.80%) |
Jun 30, 2015 | 86.13 | 86.20 | 85.25 | 85.31 | 2,118,325 | +0.07(+0.08%) |
Jun 29, 2015 | 86.33 | 86.49 | 85.15 | 85.25 | 2,821,052 | -1.57(-1.81%) |
Jun 26, 2015 | 85.37 | 87.24 | 83.53 | 86.82 | 3,137,991 | +1.17(+1.36%) |
Jun 25, 2015 | 86.01 | 86.86 | 85.24 | 85.65 | 7,412,306 | -2.07(-2.36%) |
Jun 24, 2015 | 88.51 | 88.58 | 87.71 | 87.72 | 1,691,190 | -0.98(-1.11%) |
Jun 23, 2015 | 88.77 | 89.38 | 88.29 | 88.70 | 1,019,877 | +0.23(+0.26%) |
Jun 22, 2015 | 88.76 | 88.97 | 88.21 | 88.47 | 1,052,134 | +0.10(+0.11%) |
Jun 19, 2015 | 89.37 | 89.62 | 88.31 | 88.37 | 1,636,444 | -1.38(-1.53%) |
Jun 18, 2015 | 88.50 | 89.90 | 88.50 | 89.74 | 1,466,810 | +1.11(+1.25%) |
Jun 17, 2015 | 88.81 | 89.05 | 88.04 | 88.63 | 1,174,113 | +0.04(+0.05%) |
Jun 16, 2015 | 87.80 | 88.79 | 87.71 | 88.59 | 1,403,154 | +0.71(+0.81%) |
Jun 15, 2015 | 87.09 | 88.27 | 86.95 | 87.88 | 1,719,435 | -0.04(-0.05%) |
Jun 12, 2015 | 88.02 | 88.30 | 87.59 | 87.93 | 993,410 | -0.43(-0.48%) |
Jun 11, 2015 | 87.58 | 88.61 | 87.53 | 88.35 | 1,215,401 | +0.78(+0.89%) |
Jun 10, 2015 | 86.84 | 88.00 | 86.72 | 87.58 | 1,699,599 | +1.28(+1.49%) |
Jun 09, 2015 | 86.09 | 86.50 | 85.57 | 86.29 | 3,218,095 | +0.18(+0.21%) |
Jun 08, 2015 | 87.20 | 87.58 | 86.08 | 86.11 | 1,733,176 | -1.15(-1.32%) |
Jun 05, 2015 | 88.41 | 88.78 | 87.04 | 87.26 | 2,496,399 | -0.94(-1.07%) |
Jun 04, 2015 | 88.36 | 89.10 | 88.09 | 88.20 | 1,806,254 | -0.89(-1.00%) |
Jun 03, 2015 | 89.11 | 89.23 | 88.61 | 89.09 | 1,328,741 | +0.43(+0.48%) |
Jun 02, 2015 | 88.43 | 88.98 | 88.21 | 88.67 | 1,092,613 | +0.00(+0.00%) |
Jun 01, 2015 | 89.04 | 89.18 | 88.37 | 88.67 | 1,194,177 | -0.09(-0.10%) |
May 29, 2015 | 89.45 | 89.59 | 88.73 | 88.76 | 1,412,606 | -0.92(-1.02%) |
May 28, 2015 | 89.17 | 89.75 | 88.91 | 89.68 | 1,016,879 | +0.19(+0.21%) |
May 27, 2015 | 89.38 | 89.62 | 89.03 | 89.49 | 1,452,716 | +0.48(+0.53%) |
May 26, 2015 | 90.28 | 90.53 | 88.91 | 89.01 | 2,477,314 | -1.57(-1.73%) |
May 22, 2015 | 90.68 | 90.58 | 90.58 | 90.58 | 1,862,683 | -0.20(-0.22%) |
May 21, 2015 | 90.73 | 91.00 | 90.45 | 90.78 | 1,249,604 | -0.18(-0.19%) |
May 20, 2015 | 90.74 | 91.10 | 90.34 | 90.95 | 996,794 | +0.14(+0.16%) |
May 19, 2015 | 90.86 | 91.00 | 90.36 | 90.81 | 1,167,306 | +0.17(+0.18%) |
May 18, 2015 | 90.29 | 90.77 | 90.14 | 90.64 | 1,394,010 | +0.49(+0.55%) |
May 15, 2015 | 90.35 | 90.74 | 89.98 | 90.15 | 1,047,270 | -0.37(-0.41%) |
May 14, 2015 | 89.82 | 90.55 | 89.62 | 90.52 | 1,659,873 | +1.16(+1.30%) |
May 13, 2015 | 89.23 | 89.79 | 89.11 | 89.36 | 1,591,114 | +0.12(+0.14%) |
May 12, 2015 | 89.84 | 90.26 | 88.90 | 89.23 | 2,244,258 | -1.03(-1.14%) |
May 11, 2015 | 90.35 | 90.68 | 89.98 | 90.26 | 1,140,712 | -0.42(-0.46%) |
May 08, 2015 | 90.36 | 90.70 | 90.09 | 90.68 | 1,066,201 | +0.94(+1.05%) |
May 07, 2015 | 89.27 | 90.01 | 88.75 | 89.74 | 1,462,473 | +0.61(+0.68%) |
May 06, 2015 | 89.51 | 89.61 | 88.58 | 89.13 | 1,238,346 | -0.13(-0.15%) |
May 05, 2015 | 89.15 | 89.80 | 89.03 | 89.26 | 1,518,542 | -0.30(-0.34%) |
May 04, 2015 | 89.76 | 90.05 | 89.43 | 89.56 | 1,715,765 | -0.16(-0.18%) |