Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 110.75 | 111.11 | 109.63 | 110.93 | 1,051,385 | -0.06(-0.06%) |
Apr 28, 2016 | 108.66 | 113.05 | 106.69 | 110.99 | 2,830,570 | +1.58(+1.44%) |
Apr 27, 2016 | 107.83 | 109.54 | 107.80 | 109.42 | 890,749 | +1.32(+1.22%) |
Apr 26, 2016 | 107.71 | 108.37 | 107.47 | 108.10 | 488,064 | +0.80(+0.75%) |
Apr 25, 2016 | 106.44 | 107.39 | 106.22 | 107.29 | 471,737 | +0.55(+0.52%) |
Apr 22, 2016 | 106.36 | 107.33 | 106.08 | 106.74 | 401,627 | -0.19(-0.17%) |
Apr 21, 2016 | 107.92 | 108.00 | 106.84 | 106.92 | 502,520 | -1.31(-1.21%) |
Apr 20, 2016 | 107.75 | 108.56 | 107.38 | 108.23 | 494,124 | +0.85(+0.79%) |
Apr 19, 2016 | 107.91 | 108.37 | 107.05 | 107.39 | 528,903 | -0.31(-0.29%) |
Apr 18, 2016 | 106.82 | 107.93 | 106.78 | 107.70 | 342,776 | +0.53(+0.49%) |
Apr 15, 2016 | 107.15 | 107.47 | 106.50 | 107.17 | 511,739 | +0.19(+0.18%) |
Apr 14, 2016 | 106.25 | 108.13 | 106.25 | 106.98 | 679,644 | +0.94(+0.89%) |
Apr 13, 2016 | 105.42 | 106.10 | 104.70 | 106.04 | 441,824 | +1.36(+1.30%) |
Apr 12, 2016 | 105.25 | 105.25 | 104.32 | 104.68 | 485,690 | -0.19(-0.18%) |
Apr 11, 2016 | 106.40 | 106.52 | 104.84 | 104.88 | 504,210 | -1.23(-1.16%) |
Apr 08, 2016 | 106.49 | 106.63 | 105.28 | 106.10 | 769,861 | +1.14(+1.09%) |
Apr 07, 2016 | 105.58 | 105.88 | 104.40 | 104.96 | 475,671 | -1.54(-1.45%) |
Apr 06, 2016 | 105.88 | 106.55 | 105.13 | 106.50 | 552,890 | +0.81(+0.77%) |
Apr 05, 2016 | 105.95 | 106.58 | 105.13 | 105.69 | 673,601 | -0.78(-0.74%) |
Apr 04, 2016 | 107.55 | 107.74 | 106.20 | 106.47 | 405,536 | -1.08(-1.00%) |
Apr 01, 2016 | 105.02 | 107.75 | 104.77 | 107.55 | 787,639 | +2.12(+2.01%) |
Mar 31, 2016 | 105.17 | 105.78 | 104.61 | 105.43 | 577,665 | +0.36(+0.34%) |
Mar 30, 2016 | 104.77 | 105.33 | 104.13 | 105.07 | 434,703 | +0.97(+0.93%) |
Mar 29, 2016 | 102.90 | 104.19 | 102.45 | 104.10 | 333,835 | +0.83(+0.80%) |
Mar 28, 2016 | 103.00 | 103.60 | 102.32 | 103.27 | 398,267 | +0.67(+0.65%) |
Mar 24, 2016 | 102.15 | 102.61 | 102.61 | 102.61 | 1,043,817 | -0.29(-0.28%) |
Mar 23, 2016 | 103.40 | 103.93 | 102.64 | 102.89 | 1,129,760 | -0.89(-0.86%) |
Mar 22, 2016 | 102.93 | 104.21 | 102.48 | 103.79 | 444,914 | +0.27(+0.26%) |
Mar 21, 2016 | 103.26 | 103.86 | 102.89 | 103.52 | 640,509 | -0.27(-0.26%) |
Mar 18, 2016 | 103.19 | 104.27 | 102.56 | 103.79 | 1,039,925 | +1.11(+1.08%) |
Mar 17, 2016 | 101.40 | 102.89 | 101.32 | 102.68 | 586,211 | +1.09(+1.07%) |
Mar 16, 2016 | 100.38 | 101.84 | 100.23 | 101.59 | 623,663 | +0.58(+0.58%) |
Mar 15, 2016 | 100.55 | 101.69 | 100.21 | 101.01 | 705,635 | -0.19(-0.19%) |
Mar 14, 2016 | 99.68 | 101.47 | 99.19 | 101.20 | 771,372 | +1.16(+1.16%) |
Mar 11, 2016 | 99.26 | 100.14 | 98.53 | 100.04 | 1,420,992 | +1.54(+1.56%) |
Mar 10, 2016 | 98.85 | 99.33 | 97.34 | 98.50 | 627,640 | +0.02(+0.02%) |
Mar 09, 2016 | 98.34 | 98.70 | 97.82 | 98.48 | 596,172 | +0.70(+0.72%) |
Mar 08, 2016 | 96.97 | 97.91 | 96.55 | 97.78 | 730,137 | -0.07(-0.08%) |
Mar 07, 2016 | 98.54 | 99.12 | 96.98 | 97.86 | 609,334 | -1.46(-1.47%) |
Mar 04, 2016 | 98.71 | 100.22 | 97.76 | 99.31 | 883,637 | +0.49(+0.49%) |
Mar 03, 2016 | 98.43 | 98.86 | 97.71 | 98.83 | 557,011 | +0.12(+0.12%) |
Mar 02, 2016 | 97.77 | 98.74 | 97.24 | 98.71 | 645,285 | +0.47(+0.48%) |
Mar 01, 2016 | 97.40 | 98.79 | 97.03 | 98.23 | 691,815 | +1.79(+1.86%) |
Feb 29, 2016 | 97.50 | 97.96 | 96.35 | 96.45 | 717,902 | -1.37(-1.40%) |
Feb 26, 2016 | 98.15 | 98.47 | 97.41 | 97.82 | 685,002 | -0.15(-0.15%) |
Feb 25, 2016 | 95.45 | 98.01 | 95.45 | 97.96 | 1,005,496 | +1.92(+2.00%) |
Feb 24, 2016 | 94.21 | 96.13 | 93.14 | 96.04 | 857,860 | +1.20(+1.26%) |
Feb 23, 2016 | 94.96 | 95.45 | 93.87 | 94.85 | 678,744 | -0.20(-0.21%) |
Feb 22, 2016 | 93.64 | 95.33 | 93.64 | 95.05 | 987,267 | +2.18(+2.35%) |
Feb 19, 2016 | 92.36 | 93.01 | 91.76 | 92.87 | 1,677,374 | +0.09(+0.10%) |
Feb 18, 2016 | 94.00 | 94.30 | 92.33 | 92.78 | 835,226 | -0.83(-0.88%) |
Feb 17, 2016 | 92.04 | 93.76 | 91.49 | 93.60 | 1,146,844 | +2.41(+2.64%) |
Feb 16, 2016 | 91.01 | 91.90 | 89.76 | 91.19 | 1,443,935 | +1.56(+1.74%) |
Feb 12, 2016 | 87.64 | 89.63 | 89.63 | 89.63 | 1,525,266 | +3.70(+4.30%) |
Feb 11, 2016 | 86.40 | 88.86 | 84.34 | 85.93 | 1,778,833 | -0.98(-1.13%) |
Feb 10, 2016 | 86.39 | 87.83 | 85.53 | 86.92 | 1,684,736 | +1.20(+1.39%) |
Feb 09, 2016 | 85.20 | 86.64 | 84.84 | 85.72 | 1,937,548 | -0.63(-0.72%) |
Feb 08, 2016 | 91.15 | 91.31 | 85.35 | 86.35 | 1,831,701 | -5.50(-5.99%) |
Feb 05, 2016 | 94.96 | 95.42 | 91.53 | 91.85 | 1,140,687 | -3.49(-3.66%) |
Feb 04, 2016 | 94.83 | 95.78 | 94.35 | 95.33 | 635,201 | +0.46(+0.48%) |
Feb 03, 2016 | 96.09 | 96.41 | 92.76 | 94.87 | 833,874 | -0.53(-0.56%) |
Feb 02, 2016 | 97.48 | 97.94 | 94.98 | 95.41 | 929,307 | -2.92(-2.96%) |
Feb 01, 2016 | 96.60 | 98.75 | 96.32 | 98.32 | 1,072,978 | +1.03(+1.06%) |
Jan 29, 2016 | 94.50 | 97.35 | 94.00 | 97.29 | 1,346,340 | +3.71(+3.96%) |
Jan 28, 2016 | 95.23 | 95.34 | 93.47 | 93.59 | 1,013,019 | -1.11(-1.17%) |
Jan 27, 2016 | 96.29 | 96.72 | 94.23 | 94.70 | 900,852 | -1.72(-1.78%) |
Jan 26, 2016 | 95.92 | 96.91 | 95.65 | 96.42 | 751,587 | +0.65(+0.68%) |
Jan 25, 2016 | 96.22 | 96.28 | 95.38 | 95.76 | 1,113,584 | -0.64(-0.67%) |
Jan 22, 2016 | 95.52 | 96.44 | 95.37 | 96.41 | 771,457 | +2.04(+2.16%) |
Jan 21, 2016 | 93.80 | 95.01 | 92.77 | 94.37 | 938,441 | +0.86(+0.92%) |
Jan 20, 2016 | 93.98 | 94.55 | 90.49 | 93.50 | 964,001 | -2.00(-2.10%) |
Jan 19, 2016 | 95.58 | 95.91 | 94.65 | 95.51 | 1,146,585 | +0.92(+0.97%) |
Jan 15, 2016 | 92.58 | 94.59 | 94.59 | 94.59 | 1,037,107 | -0.55(-0.58%) |
Jan 14, 2016 | 92.88 | 95.77 | 92.28 | 95.14 | 1,373,648 | +2.23(+2.40%) |
Jan 13, 2016 | 94.57 | 95.39 | 92.54 | 92.91 | 1,099,807 | -1.27(-1.35%) |
Jan 12, 2016 | 94.23 | 94.85 | 92.84 | 94.18 | 1,289,860 | +0.54(+0.58%) |
Jan 11, 2016 | 94.73 | 94.83 | 92.65 | 93.64 | 1,500,940 | -0.38(-0.40%) |
Jan 08, 2016 | 97.25 | 97.41 | 93.83 | 94.02 | 1,545,564 | -2.80(-2.90%) |
Jan 07, 2016 | 98.71 | 99.72 | 96.68 | 96.82 | 1,183,068 | -3.62(-3.61%) |
Jan 06, 2016 | 99.70 | 100.86 | 99.53 | 100.44 | 625,347 | -0.81(-0.80%) |
Jan 05, 2016 | 101.31 | 101.86 | 100.38 | 101.25 | 1,172,331 | +0.61(+0.60%) |
Jan 04, 2016 | 101.08 | 101.37 | 99.63 | 100.65 | 1,303,264 | -1.77(-1.72%) |
Dec 31, 2015 | 103.45 | 102.41 | 102.41 | 102.41 | 770,136 | -1.29(-1.24%) |
Dec 30, 2015 | 104.58 | 104.69 | 103.50 | 103.70 | 996,291 | -0.77(-0.74%) |
Dec 29, 2015 | 105.06 | 105.25 | 103.93 | 104.47 | 847,972 | +0.50(+0.48%) |
Dec 28, 2015 | 103.50 | 104.10 | 103.12 | 103.98 | 502,062 | +0.30(+0.28%) |
Dec 24, 2015 | 103.95 | 103.68 | 103.68 | 103.68 | 317,537 | -0.13(-0.12%) |
Dec 23, 2015 | 103.03 | 103.85 | 102.53 | 103.81 | 600,095 | +1.15(+1.12%) |
Dec 22, 2015 | 102.51 | 103.33 | 101.61 | 102.66 | 518,815 | +0.60(+0.59%) |
Dec 21, 2015 | 101.70 | 102.52 | 101.22 | 102.06 | 795,271 | +1.25(+1.24%) |
Dec 18, 2015 | 103.89 | 103.89 | 100.76 | 100.81 | 1,771,992 | -3.28(-3.15%) |
Dec 17, 2015 | 103.96 | 104.67 | 102.75 | 104.10 | 1,037,517 | +0.23(+0.22%) |
Dec 16, 2015 | 101.54 | 104.10 | 101.12 | 103.87 | 1,044,710 | +3.41(+3.40%) |
Dec 15, 2015 | 100.61 | 101.14 | 99.88 | 100.45 | 882,478 | +0.77(+0.78%) |
Dec 14, 2015 | 99.34 | 100.51 | 98.58 | 99.68 | 773,684 | +0.57(+0.58%) |
Dec 11, 2015 | 100.72 | 101.29 | 98.70 | 99.11 | 641,975 | -2.93(-2.87%) |
Dec 10, 2015 | 101.28 | 102.88 | 100.82 | 102.05 | 412,567 | +0.97(+0.96%) |
Dec 09, 2015 | 102.33 | 103.00 | 100.89 | 101.07 | 492,577 | -1.89(-1.83%) |
Dec 08, 2015 | 101.78 | 103.23 | 101.39 | 102.96 | 479,632 | +0.49(+0.48%) |
Dec 07, 2015 | 102.57 | 103.11 | 101.62 | 102.47 | 247,818 | -0.31(-0.30%) |
Dec 04, 2015 | 100.95 | 103.19 | 100.95 | 102.78 | 480,116 | +2.23(+2.21%) |
Dec 03, 2015 | 103.06 | 103.30 | 100.15 | 100.56 | 724,589 | -2.40(-2.33%) |
Dec 02, 2015 | 103.50 | 103.77 | 102.86 | 102.96 | 671,695 | -0.52(-0.50%) |
Dec 01, 2015 | 103.34 | 103.67 | 102.70 | 103.47 | 529,087 | +0.94(+0.91%) |
Nov 30, 2015 | 103.55 | 103.57 | 102.47 | 102.53 | 869,884 | -0.75(-0.73%) |
Nov 27, 2015 | 102.32 | 103.36 | 101.86 | 103.29 | 270,705 | +1.23(+1.21%) |
Nov 25, 2015 | 101.46 | 102.06 | 102.06 | 102.06 | 566,673 | +0.86(+0.85%) |
Nov 24, 2015 | 101.25 | 101.77 | 100.23 | 101.20 | 643,728 | -0.91(-0.89%) |
Nov 23, 2015 | 101.15 | 102.41 | 100.91 | 102.11 | 780,247 | +0.75(+0.74%) |
Nov 20, 2015 | 101.19 | 101.58 | 100.69 | 101.36 | 568,538 | +0.31(+0.31%) |
Nov 19, 2015 | 101.19 | 101.30 | 100.05 | 101.04 | 507,689 | -0.36(-0.35%) |
Nov 18, 2015 | 99.11 | 101.49 | 98.56 | 101.40 | 884,561 | +2.78(+2.82%) |
Nov 17, 2015 | 97.98 | 99.58 | 97.86 | 98.62 | 591,293 | +0.53(+0.54%) |
Nov 16, 2015 | 96.03 | 98.13 | 95.99 | 98.09 | 461,427 | +2.09(+2.18%) |
Nov 13, 2015 | 96.73 | 97.38 | 95.83 | 96.00 | 351,475 | -1.17(-1.21%) |
Nov 12, 2015 | 97.47 | 98.71 | 96.90 | 97.17 | 550,536 | -0.71(-0.72%) |
Nov 11, 2015 | 96.96 | 98.40 | 96.56 | 97.88 | 575,351 | +1.17(+1.21%) |
Nov 10, 2015 | 96.16 | 96.72 | 95.54 | 96.71 | 455,831 | +0.49(+0.51%) |
Nov 09, 2015 | 96.89 | 97.49 | 95.39 | 96.22 | 435,773 | -1.05(-1.08%) |
Nov 06, 2015 | 96.94 | 97.91 | 96.53 | 97.27 | 618,184 | -0.03(-0.03%) |
Nov 05, 2015 | 97.52 | 97.93 | 96.85 | 97.30 | 423,771 | -0.24(-0.24%) |
Nov 04, 2015 | 98.13 | 98.50 | 97.40 | 97.54 | 598,421 | -0.34(-0.35%) |
Nov 03, 2015 | 98.75 | 98.75 | 97.56 | 97.88 | 667,635 | -0.87(-0.88%) |
Nov 02, 2015 | 97.74 | 99.19 | 97.74 | 98.75 | 705,048 | +1.01(+1.03%) |
Oct 30, 2015 | 97.82 | 98.60 | 97.64 | 97.74 | 800,719 | -0.08(-0.08%) |
Oct 29, 2015 | 97.79 | 97.96 | 97.14 | 97.82 | 511,987 | -0.17(-0.18%) |
Oct 28, 2015 | 98.09 | 98.21 | 96.82 | 98.00 | 773,270 | -0.06(-0.07%) |
Oct 27, 2015 | 97.72 | 98.13 | 97.38 | 98.06 | 820,659 | +0.24(+0.24%) |
Oct 26, 2015 | 97.38 | 97.87 | 96.85 | 97.82 | 1,069,552 | +0.58(+0.59%) |
Oct 23, 2015 | 96.57 | 98.13 | 95.34 | 97.25 | 1,192,189 | +2.51(+2.65%) |
Oct 22, 2015 | 95.75 | 97.07 | 93.76 | 94.73 | 1,724,790 | -2.39(-2.46%) |
Oct 21, 2015 | 99.05 | 99.62 | 96.94 | 97.13 | 1,027,833 | -1.62(-1.64%) |
Oct 20, 2015 | 98.06 | 99.00 | 97.60 | 98.75 | 671,112 | +0.74(+0.76%) |
Oct 19, 2015 | 97.45 | 98.05 | 97.01 | 98.01 | 546,228 | +0.46(+0.47%) |
Oct 16, 2015 | 97.27 | 97.86 | 96.89 | 97.55 | 927,417 | +0.49(+0.50%) |
Oct 15, 2015 | 96.09 | 97.09 | 95.50 | 97.06 | 549,088 | +1.51(+1.58%) |
Oct 14, 2015 | 95.50 | 96.64 | 95.24 | 95.55 | 725,795 | +0.09(+0.10%) |
Oct 13, 2015 | 96.48 | 97.08 | 95.39 | 95.46 | 639,788 | -1.56(-1.61%) |
Oct 12, 2015 | 96.66 | 97.13 | 96.49 | 97.02 | 581,559 | +0.28(+0.28%) |
Oct 09, 2015 | 96.03 | 96.96 | 95.62 | 96.74 | 543,666 | +0.72(+0.74%) |
Oct 08, 2015 | 94.06 | 96.24 | 93.75 | 96.03 | 609,276 | +1.81(+1.92%) |
Oct 07, 2015 | 92.85 | 94.23 | 92.85 | 94.22 | 531,006 | +1.64(+1.77%) |
Oct 06, 2015 | 92.39 | 92.81 | 91.76 | 92.58 | 826,126 | -0.01(-0.01%) |
Oct 05, 2015 | 91.72 | 92.73 | 90.62 | 92.59 | 770,211 | +1.50(+1.64%) |
Oct 02, 2015 | 88.81 | 91.09 | 88.25 | 91.09 | 855,968 | +0.86(+0.96%) |
Oct 01, 2015 | 89.19 | 90.29 | 88.85 | 90.23 | 619,253 | +1.10(+1.23%) |
Sep 30, 2015 | 89.02 | 89.58 | 88.05 | 89.13 | 960,430 | +1.27(+1.44%) |
Sep 29, 2015 | 87.43 | 88.41 | 86.75 | 87.86 | 718,966 | +0.43(+0.49%) |
Sep 28, 2015 | 89.21 | 89.30 | 87.24 | 87.43 | 766,706 | -1.94(-2.18%) |
Sep 25, 2015 | 90.07 | 90.38 | 88.75 | 89.38 | 691,100 | +0.06(+0.06%) |
Sep 24, 2015 | 89.14 | 89.65 | 88.52 | 89.32 | 605,971 | -0.70(-0.77%) |
Sep 23, 2015 | 89.52 | 90.28 | 89.35 | 90.02 | 519,562 | +0.39(+0.43%) |
Sep 22, 2015 | 89.01 | 90.39 | 88.73 | 89.63 | 627,736 | -0.36(-0.40%) |
Sep 21, 2015 | 89.63 | 90.96 | 89.48 | 89.99 | 454,432 | +0.99(+1.11%) |
Sep 18, 2015 | 90.73 | 90.86 | 88.82 | 89.00 | 1,314,875 | -1.21(-1.34%) |
Sep 17, 2015 | 91.16 | 91.44 | 90.01 | 90.21 | 901,078 | -0.79(-0.87%) |
Sep 16, 2015 | 91.30 | 91.42 | 90.74 | 91.00 | 864,871 | -0.19(-0.21%) |
Sep 15, 2015 | 90.03 | 91.36 | 89.62 | 91.19 | 536,533 | +1.47(+1.64%) |
Sep 14, 2015 | 90.25 | 90.49 | 89.51 | 89.73 | 523,936 | -0.16(-0.17%) |
Sep 11, 2015 | 89.41 | 90.18 | 89.04 | 89.88 | 672,238 | +0.13(+0.14%) |
Sep 10, 2015 | 90.29 | 90.51 | 89.38 | 89.75 | 1,003,102 | -0.59(-0.65%) |
Sep 09, 2015 | 91.72 | 92.18 | 90.13 | 90.34 | 513,055 | -0.86(-0.95%) |
Sep 08, 2015 | 90.66 | 91.40 | 89.57 | 91.20 | 590,338 | +2.23(+2.50%) |
Sep 04, 2015 | 88.82 | 88.97 | 88.97 | 88.97 | 503,399 | -1.19(-1.32%) |
Sep 03, 2015 | 89.61 | 90.88 | 89.05 | 90.17 | 578,615 | +0.67(+0.75%) |
Sep 02, 2015 | 88.30 | 89.50 | 87.98 | 89.50 | 917,072 | +2.15(+2.46%) |
Sep 01, 2015 | 87.98 | 88.84 | 86.77 | 87.35 | 816,836 | -2.44(-2.72%) |
Aug 31, 2015 | 89.83 | 90.58 | 89.30 | 89.79 | 842,854 | -0.50(-0.56%) |
Aug 28, 2015 | 90.32 | 90.36 | 89.14 | 90.29 | 716,978 | -0.37(-0.40%) |
Aug 27, 2015 | 89.11 | 90.75 | 88.74 | 90.66 | 1,017,549 | +2.27(+2.57%) |
Aug 26, 2015 | 86.67 | 88.55 | 85.86 | 88.39 | 1,310,995 | +3.37(+3.96%) |
Aug 25, 2015 | 88.43 | 88.53 | 84.95 | 85.02 | 1,216,655 | -1.04(-1.20%) |
Aug 24, 2015 | 88.39 | 89.33 | 83.41 | 86.06 | 1,598,953 | -5.07(-5.57%) |
Aug 21, 2015 | 92.75 | 93.53 | 91.04 | 91.13 | 777,205 | -2.26(-2.42%) |
Aug 20, 2015 | 95.14 | 95.39 | 93.35 | 93.39 | 642,005 | -2.67(-2.78%) |
Aug 19, 2015 | 96.00 | 96.61 | 95.31 | 96.05 | 510,366 | -0.17(-0.18%) |
Aug 18, 2015 | 96.57 | 96.83 | 96.15 | 96.23 | 565,073 | -0.24(-0.25%) |
Aug 17, 2015 | 95.20 | 96.58 | 94.38 | 96.47 | 553,226 | +0.91(+0.95%) |
Aug 14, 2015 | 94.80 | 95.58 | 94.41 | 95.56 | 389,740 | +0.57(+0.60%) |
Aug 13, 2015 | 94.13 | 95.68 | 93.87 | 94.99 | 482,145 | +1.09(+1.16%) |
Aug 12, 2015 | 94.06 | 94.55 | 93.13 | 93.91 | 790,066 | -0.79(-0.83%) |
Aug 11, 2015 | 94.66 | 95.51 | 94.41 | 94.69 | 478,116 | -1.02(-1.06%) |
Aug 10, 2015 | 95.32 | 96.20 | 95.09 | 95.71 | 546,526 | +1.42(+1.50%) |
Aug 07, 2015 | 93.47 | 94.35 | 93.14 | 94.29 | 494,738 | +0.71(+0.76%) |
Aug 06, 2015 | 94.99 | 94.99 | 93.39 | 93.58 | 514,865 | -1.11(-1.17%) |
Aug 05, 2015 | 94.74 | 95.12 | 94.28 | 94.68 | 428,128 | +0.82(+0.88%) |
Aug 04, 2015 | 93.94 | 94.23 | 93.45 | 93.86 | 684,763 | +0.57(+0.61%) |
Aug 03, 2015 | 93.58 | 93.65 | 92.65 | 93.29 | 512,931 | -0.12(-0.13%) |
Jul 31, 2015 | 93.91 | 93.93 | 92.99 | 93.41 | 830,470 | -0.03(-0.03%) |
Jul 30, 2015 | 93.07 | 93.58 | 92.49 | 93.44 | 556,310 | -0.05(-0.05%) |
Jul 29, 2015 | 92.02 | 93.64 | 91.88 | 93.48 | 724,238 | +1.86(+2.03%) |
Jul 28, 2015 | 90.54 | 91.85 | 89.88 | 91.63 | 1,014,916 | +1.53(+1.70%) |
Jul 27, 2015 | 91.34 | 91.42 | 89.88 | 90.10 | 705,458 | -1.40(-1.53%) |
Jul 24, 2015 | 90.73 | 91.60 | 90.47 | 91.50 | 1,172,423 | -0.08(-0.09%) |
Jul 23, 2015 | 93.12 | 94.17 | 90.72 | 91.58 | 2,179,890 | +1.18(+1.31%) |
Jul 22, 2015 | 89.56 | 90.48 | 89.52 | 90.40 | 533,803 | +0.69(+0.76%) |
Jul 21, 2015 | 90.22 | 90.48 | 89.60 | 89.72 | 651,931 | -0.60(-0.67%) |
Jul 20, 2015 | 90.16 | 90.81 | 90.12 | 90.32 | 454,490 | +0.18(+0.20%) |
Jul 17, 2015 | 91.63 | 91.63 | 89.61 | 90.14 | 862,478 | -1.45(-1.58%) |
Jul 16, 2015 | 90.61 | 91.66 | 90.29 | 91.58 | 667,791 | +1.37(+1.52%) |
Jul 15, 2015 | 90.04 | 90.58 | 89.32 | 90.21 | 652,454 | +0.06(+0.07%) |
Jul 14, 2015 | 91.05 | 91.05 | 90.09 | 90.15 | 770,714 | -0.68(-0.75%) |
Jul 13, 2015 | 89.87 | 90.95 | 89.87 | 90.82 | 625,816 | +1.40(+1.56%) |
Jul 10, 2015 | 88.72 | 89.63 | 88.47 | 89.42 | 742,250 | +1.20(+1.36%) |
Jul 09, 2015 | 88.71 | 89.17 | 88.02 | 88.23 | 774,031 | +0.16(+0.18%) |
Jul 08, 2015 | 89.11 | 89.11 | 87.95 | 88.07 | 712,632 | -1.52(-1.69%) |
Jul 07, 2015 | 89.66 | 90.20 | 88.49 | 89.59 | 925,253 | +0.14(+0.15%) |
Jul 06, 2015 | 89.13 | 89.64 | 88.94 | 89.45 | 537,276 | -0.38(-0.42%) |
Jul 02, 2015 | 90.06 | 89.83 | 89.83 | 89.83 | 404,094 | -0.17(-0.19%) |
Jul 01, 2015 | 89.58 | 90.02 | 89.13 | 90.00 | 594,620 | +1.20(+1.35%) |
Jun 30, 2015 | 89.74 | 89.74 | 88.75 | 88.80 | 694,300 | -0.32(-0.36%) |
Jun 29, 2015 | 90.78 | 91.24 | 89.09 | 89.12 | 599,547 | -2.25(-2.46%) |
Jun 26, 2015 | 91.45 | 91.93 | 91.03 | 91.37 | 1,751,166 | +0.25(+0.27%) |
Jun 25, 2015 | 89.16 | 91.39 | 89.16 | 91.13 | 549,540 | +0.30(+0.33%) |
Jun 24, 2015 | 91.39 | 91.83 | 90.81 | 90.82 | 433,751 | -0.84(-0.92%) |
Jun 23, 2015 | 92.23 | 92.23 | 91.40 | 91.66 | 443,009 | -0.34(-0.37%) |
Jun 22, 2015 | 91.60 | 92.50 | 91.51 | 92.00 | 448,435 | +0.80(+0.88%) |
Jun 19, 2015 | 90.69 | 91.62 | 90.38 | 91.20 | 577,559 | +0.38(+0.41%) |
Jun 18, 2015 | 89.72 | 90.88 | 89.35 | 90.82 | 740,557 | +1.51(+1.69%) |
Jun 17, 2015 | 89.43 | 89.63 | 88.92 | 89.31 | 714,415 | +0.14(+0.15%) |
Jun 16, 2015 | 89.03 | 89.44 | 88.75 | 89.18 | 499,106 | -0.05(-0.05%) |
Jun 15, 2015 | 89.75 | 90.28 | 88.87 | 89.22 | 566,184 | -0.91(-1.00%) |
Jun 12, 2015 | 90.55 | 90.60 | 89.99 | 90.13 | 308,565 | -0.76(-0.84%) |
Jun 11, 2015 | 90.67 | 91.08 | 90.48 | 90.89 | 304,297 | +0.50(+0.56%) |
Jun 10, 2015 | 89.91 | 90.61 | 89.84 | 90.38 | 473,581 | +0.63(+0.70%) |
Jun 09, 2015 | 88.90 | 89.87 | 88.61 | 89.75 | 588,550 | +0.77(+0.86%) |
Jun 08, 2015 | 89.56 | 89.59 | 88.85 | 88.98 | 531,116 | -0.48(-0.54%) |
Jun 05, 2015 | 89.16 | 89.16 | 88.58 | 89.47 | 349,959 | +0.22(+0.25%) |
Jun 04, 2015 | 89.98 | 90.32 | 89.12 | 89.25 | 373,586 | -1.10(-1.21%) |
Jun 03, 2015 | 89.97 | 90.70 | 89.86 | 90.35 | 682,091 | +0.48(+0.54%) |
Jun 02, 2015 | 90.87 | 90.91 | 89.72 | 89.86 | 834,474 | -1.64(-1.79%) |
Jun 01, 2015 | 91.78 | 91.90 | 90.93 | 91.50 | 484,369 | -0.27(-0.29%) |
May 29, 2015 | 91.52 | 92.00 | 91.13 | 91.77 | 770,603 | +0.04(+0.04%) |
May 28, 2015 | 91.81 | 92.31 | 91.31 | 91.73 | 407,110 | -0.08(-0.09%) |
May 27, 2015 | 90.56 | 92.06 | 90.32 | 91.81 | 435,073 | +1.24(+1.37%) |
May 26, 2015 | 91.58 | 91.73 | 90.30 | 90.57 | 598,067 | -1.14(-1.25%) |
May 22, 2015 | 91.46 | 91.71 | 91.71 | 91.71 | 542,838 | +0.20(+0.22%) |
May 21, 2015 | 90.77 | 91.56 | 90.66 | 91.51 | 388,398 | +0.40(+0.44%) |
May 20, 2015 | 91.34 | 91.65 | 90.91 | 91.11 | 415,029 | -0.29(-0.32%) |
May 19, 2015 | 91.55 | 91.55 | 91.14 | 91.40 | 418,163 | -0.12(-0.13%) |
May 18, 2015 | 90.27 | 91.73 | 90.19 | 91.52 | 484,146 | +1.32(+1.47%) |
May 15, 2015 | 90.96 | 91.37 | 90.05 | 90.20 | 668,154 | -0.65(-0.71%) |
May 14, 2015 | 90.20 | 90.94 | 90.08 | 90.84 | 620,319 | +1.27(+1.42%) |
May 13, 2015 | 89.68 | 90.03 | 89.02 | 89.58 | 675,444 | -0.16(-0.17%) |
May 12, 2015 | 90.29 | 90.34 | 89.71 | 89.73 | 658,773 | -0.92(-1.02%) |
May 11, 2015 | 90.01 | 91.14 | 90.01 | 90.65 | 664,040 | +0.47(+0.52%) |
May 08, 2015 | 89.89 | 90.91 | 89.50 | 90.19 | 457,902 | +0.87(+0.97%) |
May 07, 2015 | 89.38 | 90.07 | 89.03 | 89.32 | 843,817 | -0.55(-0.61%) |
May 06, 2015 | 89.86 | 90.29 | 89.28 | 89.87 | 776,876 | +0.01(+0.01%) |
May 05, 2015 | 90.51 | 90.81 | 89.79 | 89.86 | 1,098,471 | -1.14(-1.25%) |
May 04, 2015 | 90.22 | 91.39 | 89.99 | 91.00 | 675,426 | +1.38(+1.54%) |