Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 102.57 | 103.60 | 101.71 | 103.25 | 557,578 | +0.61(+0.59%) |
Apr 28, 2016 | 101.05 | 103.51 | 99.86 | 102.64 | 495,329 | +0.52(+0.51%) |
Apr 27, 2016 | 101.82 | 102.63 | 100.80 | 102.12 | 828,409 | -4.50(-4.22%) |
Apr 26, 2016 | 107.58 | 108.45 | 106.32 | 106.62 | 492,055 | -1.14(-1.06%) |
Apr 25, 2016 | 107.33 | 107.79 | 106.87 | 107.76 | 256,275 | -0.03(-0.03%) |
Apr 22, 2016 | 106.36 | 107.80 | 106.35 | 107.79 | 231,732 | +1.52(+1.43%) |
Apr 21, 2016 | 108.65 | 109.26 | 106.01 | 106.27 | 275,368 | -2.82(-2.58%) |
Apr 20, 2016 | 109.18 | 109.85 | 108.05 | 109.09 | 163,532 | -0.02(-0.02%) |
Apr 19, 2016 | 109.35 | 109.89 | 109.01 | 109.11 | 200,734 | +0.06(+0.05%) |
Apr 18, 2016 | 108.94 | 109.19 | 108.17 | 109.06 | 206,776 | +0.25(+0.23%) |
Apr 15, 2016 | 108.54 | 109.47 | 108.54 | 108.81 | 329,724 | +0.26(+0.24%) |
Apr 14, 2016 | 109.50 | 109.80 | 108.48 | 108.54 | 240,896 | -1.17(-1.07%) |
Apr 13, 2016 | 109.37 | 109.82 | 108.70 | 109.72 | 246,398 | +0.81(+0.74%) |
Apr 12, 2016 | 107.97 | 109.15 | 107.82 | 108.91 | 259,676 | +1.12(+1.04%) |
Apr 11, 2016 | 108.75 | 109.27 | 107.67 | 107.79 | 250,502 | -1.00(-0.92%) |
Apr 08, 2016 | 109.23 | 109.64 | 108.32 | 108.80 | 215,991 | +0.21(+0.20%) |
Apr 07, 2016 | 108.93 | 109.29 | 108.20 | 108.58 | 260,029 | -0.69(-0.63%) |
Apr 06, 2016 | 109.99 | 110.25 | 108.90 | 109.27 | 288,153 | -0.80(-0.73%) |
Apr 05, 2016 | 110.95 | 111.57 | 110.02 | 110.07 | 400,986 | -1.35(-1.21%) |
Apr 04, 2016 | 112.58 | 112.99 | 111.22 | 111.42 | 314,305 | -0.78(-0.70%) |
Apr 01, 2016 | 110.78 | 112.43 | 110.56 | 112.20 | 224,175 | +0.65(+0.58%) |
Mar 31, 2016 | 111.87 | 112.03 | 110.79 | 111.55 | 661,627 | -0.15(-0.13%) |
Mar 30, 2016 | 111.44 | 112.26 | 111.09 | 111.70 | 250,941 | +0.85(+0.76%) |
Mar 29, 2016 | 110.04 | 111.04 | 110.04 | 110.85 | 421,413 | +0.64(+0.58%) |
Mar 28, 2016 | 108.53 | 110.32 | 108.53 | 110.21 | 353,129 | +2.21(+2.05%) |
Mar 24, 2016 | 108.55 | 108.00 | 108.00 | 108.00 | 264,257 | -1.13(-1.03%) |
Mar 23, 2016 | 108.67 | 109.50 | 108.21 | 109.12 | 186,659 | +0.24(+0.22%) |
Mar 22, 2016 | 108.14 | 109.73 | 106.98 | 108.88 | 241,717 | +0.73(+0.68%) |
Mar 21, 2016 | 107.06 | 108.57 | 106.90 | 108.14 | 226,101 | +0.83(+0.77%) |
Mar 18, 2016 | 106.50 | 107.99 | 106.50 | 107.31 | 659,218 | +0.45(+0.42%) |
Mar 17, 2016 | 106.41 | 107.66 | 105.70 | 106.87 | 294,097 | +0.56(+0.52%) |
Mar 16, 2016 | 105.56 | 106.73 | 105.40 | 106.31 | 213,808 | +0.49(+0.47%) |
Mar 15, 2016 | 106.05 | 106.30 | 105.30 | 105.82 | 329,896 | -0.34(-0.32%) |
Mar 14, 2016 | 105.83 | 106.48 | 105.47 | 106.16 | 216,321 | +0.12(+0.11%) |
Mar 11, 2016 | 106.25 | 106.25 | 105.39 | 106.04 | 140,639 | +0.74(+0.70%) |
Mar 10, 2016 | 105.44 | 106.01 | 104.27 | 105.30 | 230,178 | +0.19(+0.18%) |
Mar 09, 2016 | 105.18 | 105.33 | 104.55 | 105.11 | 310,239 | +0.10(+0.10%) |
Mar 08, 2016 | 105.28 | 105.60 | 104.80 | 105.01 | 361,551 | -0.71(-0.67%) |
Mar 07, 2016 | 105.92 | 106.62 | 105.11 | 105.71 | 409,280 | -0.69(-0.65%) |
Mar 04, 2016 | 107.10 | 107.20 | 106.23 | 106.40 | 459,547 | -0.43(-0.40%) |
Mar 03, 2016 | 106.47 | 107.11 | 106.39 | 106.83 | 212,776 | +0.13(+0.12%) |
Mar 02, 2016 | 106.43 | 107.38 | 106.00 | 106.70 | 310,710 | +0.14(+0.13%) |
Mar 01, 2016 | 105.42 | 106.66 | 105.24 | 106.56 | 400,997 | +1.47(+1.40%) |
Feb 29, 2016 | 106.03 | 106.37 | 105.06 | 105.09 | 361,339 | -1.09(-1.02%) |
Feb 26, 2016 | 107.92 | 108.39 | 105.94 | 106.18 | 230,139 | -1.42(-1.32%) |
Feb 25, 2016 | 106.83 | 107.64 | 106.81 | 107.60 | 196,767 | +0.66(+0.62%) |
Feb 24, 2016 | 106.05 | 107.22 | 105.26 | 106.94 | 186,210 | +0.44(+0.41%) |
Feb 23, 2016 | 107.22 | 107.62 | 106.17 | 106.50 | 244,554 | -0.84(-0.78%) |
Feb 22, 2016 | 108.11 | 108.14 | 107.13 | 107.34 | 311,499 | +0.39(+0.36%) |
Feb 19, 2016 | 106.00 | 107.34 | 105.96 | 106.95 | 293,465 | +0.81(+0.76%) |
Feb 18, 2016 | 105.53 | 106.23 | 104.85 | 106.14 | 210,705 | +0.76(+0.72%) |
Feb 17, 2016 | 105.55 | 106.13 | 104.55 | 105.38 | 479,385 | +0.26(+0.25%) |
Feb 16, 2016 | 105.85 | 106.18 | 104.64 | 105.12 | 318,017 | +0.20(+0.19%) |
Feb 12, 2016 | 104.10 | 104.92 | 104.92 | 104.92 | 334,566 | +1.73(+1.67%) |
Feb 11, 2016 | 104.00 | 104.45 | 103.10 | 103.19 | 410,204 | -1.91(-1.82%) |
Feb 10, 2016 | 105.51 | 106.83 | 105.02 | 105.10 | 357,024 | +0.05(+0.05%) |
Feb 09, 2016 | 103.92 | 105.56 | 103.06 | 105.05 | 394,128 | +0.51(+0.49%) |
Feb 08, 2016 | 101.14 | 105.17 | 101.01 | 104.53 | 816,014 | +2.37(+2.32%) |
Feb 05, 2016 | 101.73 | 102.61 | 101.02 | 102.17 | 577,093 | +0.44(+0.43%) |
Feb 04, 2016 | 102.90 | 103.41 | 100.79 | 101.73 | 686,968 | -1.57(-1.52%) |
Feb 03, 2016 | 104.72 | 105.98 | 100.89 | 103.30 | 726,731 | -0.83(-0.79%) |
Feb 02, 2016 | 105.85 | 106.33 | 104.03 | 104.12 | 534,803 | -2.68(-2.51%) |
Feb 01, 2016 | 104.27 | 107.20 | 104.15 | 106.81 | 505,604 | +2.23(+2.13%) |
Jan 29, 2016 | 103.84 | 104.86 | 103.66 | 104.58 | 1,150,376 | +1.05(+1.01%) |
Jan 28, 2016 | 103.60 | 104.24 | 102.34 | 103.53 | 355,887 | +0.54(+0.52%) |
Jan 27, 2016 | 104.00 | 104.00 | 102.65 | 102.99 | 363,951 | -1.11(-1.07%) |
Jan 26, 2016 | 102.19 | 104.43 | 102.07 | 104.11 | 407,971 | +2.10(+2.06%) |
Jan 25, 2016 | 103.22 | 103.23 | 101.91 | 102.01 | 532,705 | -1.53(-1.48%) |
Jan 22, 2016 | 102.93 | 103.58 | 102.19 | 103.54 | 329,838 | +1.38(+1.35%) |
Jan 21, 2016 | 101.30 | 102.83 | 100.59 | 102.16 | 379,984 | +1.03(+1.02%) |
Jan 20, 2016 | 101.96 | 102.58 | 99.77 | 101.13 | 559,764 | -1.83(-1.78%) |
Jan 19, 2016 | 103.83 | 104.22 | 102.60 | 102.96 | 400,202 | +0.38(+0.37%) |
Jan 15, 2016 | 102.09 | 102.58 | 102.58 | 102.58 | 441,528 | -0.57(-0.55%) |
Jan 14, 2016 | 103.23 | 103.79 | 102.94 | 103.14 | 454,814 | -0.08(-0.08%) |
Jan 13, 2016 | 104.12 | 104.73 | 102.71 | 103.22 | 419,550 | -0.69(-0.66%) |
Jan 12, 2016 | 104.45 | 104.74 | 103.07 | 103.91 | 378,687 | +0.09(+0.09%) |
Jan 11, 2016 | 103.84 | 104.42 | 103.08 | 103.82 | 312,103 | +0.38(+0.37%) |
Jan 08, 2016 | 104.78 | 105.03 | 103.29 | 103.44 | 418,825 | -0.89(-0.85%) |
Jan 07, 2016 | 104.43 | 105.31 | 103.72 | 104.33 | 842,217 | -0.89(-0.85%) |
Jan 06, 2016 | 104.48 | 105.56 | 103.77 | 105.22 | 452,387 | -0.01(-0.01%) |
Jan 05, 2016 | 104.30 | 105.42 | 103.90 | 105.23 | 403,102 | +0.93(+0.89%) |
Jan 04, 2016 | 104.47 | 105.05 | 103.21 | 104.30 | 509,434 | -0.78(-0.74%) |
Dec 31, 2015 | 106.09 | 105.08 | 105.08 | 105.08 | 228,681 | -1.48(-1.39%) |
Dec 30, 2015 | 106.99 | 107.78 | 106.49 | 106.56 | 240,555 | -0.64(-0.60%) |
Dec 29, 2015 | 106.76 | 107.33 | 106.16 | 107.20 | 228,020 | +1.02(+0.96%) |
Dec 28, 2015 | 106.30 | 106.63 | 105.54 | 106.18 | 213,869 | -0.30(-0.28%) |
Dec 24, 2015 | 106.04 | 106.47 | 106.47 | 106.47 | 97,052 | +0.33(+0.31%) |
Dec 23, 2015 | 105.80 | 106.20 | 105.35 | 106.14 | 199,789 | +0.72(+0.69%) |
Dec 22, 2015 | 104.12 | 105.60 | 103.35 | 105.42 | 237,258 | +1.57(+1.51%) |
Dec 21, 2015 | 103.36 | 103.94 | 102.70 | 103.85 | 284,284 | +0.98(+0.96%) |
Dec 18, 2015 | 102.95 | 103.51 | 102.37 | 102.86 | 1,295,964 | -0.20(-0.20%) |
Dec 17, 2015 | 102.19 | 103.73 | 102.08 | 103.07 | 315,953 | +0.88(+0.86%) |
Dec 16, 2015 | 102.40 | 102.99 | 101.34 | 102.19 | 315,440 | +0.02(+0.02%) |
Dec 15, 2015 | 103.35 | 103.93 | 102.04 | 102.17 | 371,851 | -0.53(-0.52%) |
Dec 14, 2015 | 102.37 | 103.35 | 102.03 | 102.70 | 341,923 | +0.11(+0.11%) |
Dec 11, 2015 | 101.74 | 103.48 | 100.47 | 102.58 | 289,306 | -0.39(-0.38%) |
Dec 10, 2015 | 103.32 | 103.66 | 102.60 | 102.97 | 273,436 | -0.17(-0.16%) |
Dec 09, 2015 | 103.97 | 104.80 | 102.91 | 103.14 | 315,685 | -0.97(-0.93%) |
Dec 08, 2015 | 103.85 | 104.99 | 103.72 | 104.11 | 256,483 | -0.84(-0.80%) |
Dec 07, 2015 | 105.54 | 105.83 | 104.37 | 104.96 | 275,368 | -0.21(-0.20%) |
Dec 04, 2015 | 103.38 | 105.27 | 103.33 | 105.17 | 231,378 | +1.84(+1.78%) |
Dec 03, 2015 | 103.61 | 103.72 | 102.47 | 103.33 | 314,691 | -0.06(-0.05%) |
Dec 02, 2015 | 104.16 | 104.33 | 103.29 | 103.38 | 219,027 | -0.78(-0.75%) |
Dec 01, 2015 | 102.70 | 104.16 | 102.56 | 104.16 | 276,739 | +1.61(+1.57%) |
Nov 30, 2015 | 102.78 | 103.68 | 102.47 | 102.55 | 450,123 | -0.27(-0.26%) |
Nov 27, 2015 | 102.08 | 103.00 | 101.72 | 102.82 | 147,114 | +0.67(+0.65%) |
Nov 25, 2015 | 102.72 | 102.15 | 102.15 | 102.15 | 197,005 | -0.30(-0.29%) |
Nov 24, 2015 | 101.75 | 102.93 | 101.12 | 102.45 | 334,189 | -0.06(-0.06%) |
Nov 23, 2015 | 102.67 | 103.15 | 102.31 | 102.51 | 160,731 | -0.09(-0.09%) |
Nov 20, 2015 | 102.97 | 103.07 | 102.22 | 102.60 | 152,951 | +0.23(+0.23%) |
Nov 19, 2015 | 102.69 | 102.85 | 101.97 | 102.37 | 201,139 | -0.18(-0.17%) |
Nov 18, 2015 | 101.14 | 102.58 | 100.46 | 102.55 | 210,101 | +1.56(+1.55%) |
Nov 17, 2015 | 101.28 | 101.91 | 100.93 | 100.98 | 170,044 | -0.17(-0.16%) |
Nov 16, 2015 | 100.38 | 101.20 | 99.98 | 101.15 | 168,842 | +0.68(+0.67%) |
Nov 13, 2015 | 100.60 | 101.43 | 100.28 | 100.47 | 148,374 | -0.79(-0.78%) |
Nov 12, 2015 | 102.51 | 103.09 | 101.26 | 101.26 | 151,123 | -1.63(-1.58%) |
Nov 11, 2015 | 102.71 | 103.18 | 102.41 | 102.89 | 170,291 | +0.46(+0.45%) |
Nov 10, 2015 | 102.65 | 103.13 | 102.16 | 102.43 | 310,751 | -0.27(-0.26%) |
Nov 09, 2015 | 102.44 | 103.31 | 102.22 | 102.70 | 248,795 | -0.05(-0.04%) |
Nov 06, 2015 | 103.19 | 103.19 | 101.90 | 102.74 | 185,625 | +0.01(+0.01%) |
Nov 05, 2015 | 101.84 | 103.60 | 101.83 | 102.73 | 431,680 | +1.36(+1.34%) |
Nov 04, 2015 | 102.33 | 102.73 | 101.13 | 101.37 | 299,538 | -0.92(-0.90%) |
Nov 03, 2015 | 102.11 | 102.66 | 101.97 | 102.29 | 205,352 | -0.15(-0.14%) |
Nov 02, 2015 | 101.53 | 102.49 | 101.29 | 102.44 | 206,148 | +0.94(+0.92%) |
Oct 30, 2015 | 102.91 | 103.12 | 101.31 | 101.50 | 180,604 | -1.57(-1.53%) |
Oct 29, 2015 | 102.38 | 103.27 | 101.78 | 103.08 | 132,368 | +0.08(+0.08%) |
Oct 28, 2015 | 101.96 | 102.99 | 101.39 | 102.99 | 200,594 | +1.16(+1.14%) |
Oct 27, 2015 | 102.15 | 102.72 | 101.35 | 101.83 | 462,537 | -0.70(-0.68%) |
Oct 26, 2015 | 102.31 | 102.77 | 101.66 | 102.53 | 171,409 | +0.23(+0.23%) |
Oct 23, 2015 | 103.32 | 103.56 | 101.99 | 102.30 | 310,953 | -0.56(-0.55%) |
Oct 22, 2015 | 102.15 | 103.07 | 101.93 | 102.86 | 172,077 | +1.09(+1.07%) |
Oct 21, 2015 | 102.92 | 102.95 | 101.69 | 101.77 | 130,924 | -0.91(-0.88%) |
Oct 20, 2015 | 101.35 | 102.83 | 101.07 | 102.68 | 336,866 | +1.51(+1.49%) |
Oct 19, 2015 | 101.36 | 101.84 | 100.71 | 101.17 | 182,860 | -0.31(-0.31%) |
Oct 16, 2015 | 101.26 | 101.84 | 100.19 | 101.48 | 244,544 | +0.43(+0.42%) |
Oct 15, 2015 | 100.63 | 101.10 | 100.11 | 101.06 | 279,561 | +0.82(+0.81%) |
Oct 14, 2015 | 100.84 | 100.84 | 99.63 | 100.24 | 331,609 | -0.07(-0.06%) |
Oct 13, 2015 | 99.98 | 101.03 | 99.45 | 100.31 | 385,390 | +0.13(+0.13%) |
Oct 12, 2015 | 99.80 | 100.42 | 99.71 | 100.18 | 289,574 | +0.38(+0.38%) |
Oct 09, 2015 | 100.47 | 100.56 | 99.72 | 99.80 | 258,018 | -0.19(-0.19%) |
Oct 08, 2015 | 99.89 | 100.74 | 99.69 | 99.98 | 329,597 | +0.06(+0.06%) |
Oct 07, 2015 | 99.43 | 100.23 | 99.19 | 99.92 | 495,443 | +0.81(+0.81%) |
Oct 06, 2015 | 99.46 | 99.56 | 98.81 | 99.11 | 354,211 | -0.45(-0.46%) |
Oct 05, 2015 | 99.72 | 100.41 | 99.48 | 99.57 | 351,440 | +0.41(+0.41%) |
Oct 02, 2015 | 97.24 | 99.20 | 97.22 | 99.16 | 377,318 | +1.03(+1.05%) |
Oct 01, 2015 | 98.30 | 99.07 | 97.01 | 98.13 | 376,908 | -0.31(-0.31%) |
Sep 30, 2015 | 98.94 | 99.27 | 98.14 | 98.44 | 547,970 | +0.16(+0.16%) |
Sep 29, 2015 | 98.01 | 98.40 | 97.41 | 98.28 | 358,790 | +0.22(+0.23%) |
Sep 28, 2015 | 98.67 | 98.84 | 98.01 | 98.06 | 383,709 | -0.75(-0.76%) |
Sep 25, 2015 | 98.85 | 99.96 | 98.29 | 98.81 | 361,216 | +0.69(+0.70%) |
Sep 24, 2015 | 97.14 | 98.42 | 97.14 | 98.12 | 351,884 | +0.53(+0.54%) |
Sep 23, 2015 | 97.33 | 98.12 | 97.09 | 97.59 | 217,031 | +0.32(+0.33%) |
Sep 22, 2015 | 97.10 | 97.78 | 96.58 | 97.27 | 294,484 | -0.95(-0.97%) |
Sep 21, 2015 | 97.39 | 98.46 | 97.39 | 98.22 | 363,065 | +1.30(+1.34%) |
Sep 18, 2015 | 96.84 | 97.75 | 96.63 | 96.93 | 534,992 | -0.78(-0.80%) |
Sep 17, 2015 | 98.20 | 98.89 | 97.57 | 97.71 | 325,425 | -0.35(-0.36%) |
Sep 16, 2015 | 97.54 | 98.38 | 97.12 | 98.06 | 267,260 | +0.47(+0.48%) |
Sep 15, 2015 | 97.59 | 97.87 | 97.28 | 97.59 | 284,085 | +0.22(+0.23%) |
Sep 14, 2015 | 97.35 | 97.65 | 96.85 | 97.36 | 351,176 | +0.06(+0.07%) |
Sep 11, 2015 | 95.49 | 97.36 | 95.49 | 97.30 | 427,030 | +1.02(+1.06%) |
Sep 10, 2015 | 95.26 | 96.73 | 94.23 | 96.28 | 451,468 | +1.39(+1.47%) |
Sep 09, 2015 | 96.47 | 96.93 | 94.80 | 94.89 | 614,661 | -1.13(-1.17%) |
Sep 08, 2015 | 93.92 | 96.07 | 93.88 | 96.01 | 514,599 | +2.89(+3.10%) |
Sep 04, 2015 | 93.21 | 93.12 | 93.12 | 93.12 | 622,401 | -0.92(-0.98%) |
Sep 03, 2015 | 94.16 | 94.63 | 93.83 | 94.05 | 280,281 | +0.25(+0.27%) |
Sep 02, 2015 | 94.75 | 94.75 | 93.05 | 93.80 | 475,843 | +0.27(+0.29%) |
Sep 01, 2015 | 92.32 | 94.20 | 92.32 | 93.53 | 512,867 | -0.59(-0.63%) |
Aug 31, 2015 | 93.88 | 94.21 | 93.22 | 94.12 | 280,350 | +0.06(+0.07%) |
Aug 28, 2015 | 94.03 | 94.22 | 93.19 | 94.06 | 313,354 | -0.11(-0.12%) |
Aug 27, 2015 | 94.00 | 94.66 | 93.11 | 94.17 | 430,680 | +1.04(+1.12%) |
Aug 26, 2015 | 93.22 | 93.89 | 91.72 | 93.12 | 592,830 | +1.40(+1.53%) |
Aug 25, 2015 | 93.90 | 94.15 | 91.72 | 91.72 | 390,678 | -0.49(-0.53%) |
Aug 24, 2015 | 93.21 | 94.91 | 91.93 | 92.21 | 771,312 | -4.02(-4.17%) |
Aug 21, 2015 | 97.03 | 97.50 | 96.22 | 96.22 | 411,372 | -1.42(-1.46%) |
Aug 20, 2015 | 98.55 | 98.96 | 97.64 | 97.65 | 249,946 | -1.64(-1.66%) |
Aug 19, 2015 | 99.49 | 99.84 | 98.90 | 99.29 | 255,364 | -0.72(-0.72%) |
Aug 18, 2015 | 100.20 | 100.44 | 99.05 | 100.01 | 170,371 | -0.19(-0.19%) |
Aug 17, 2015 | 99.53 | 100.36 | 98.99 | 100.20 | 190,742 | +0.43(+0.44%) |
Aug 14, 2015 | 98.83 | 99.83 | 98.68 | 99.77 | 182,974 | +0.81(+0.82%) |
Aug 13, 2015 | 98.73 | 99.45 | 97.71 | 98.96 | 239,671 | +0.45(+0.46%) |
Aug 12, 2015 | 98.14 | 98.65 | 97.67 | 98.51 | 290,320 | -0.31(-0.32%) |
Aug 11, 2015 | 98.19 | 99.12 | 98.19 | 98.82 | 287,575 | -0.06(-0.06%) |
Aug 10, 2015 | 98.61 | 99.23 | 98.22 | 98.87 | 362,725 | +0.71(+0.72%) |
Aug 07, 2015 | 97.76 | 98.34 | 97.66 | 98.16 | 212,031 | +0.48(+0.49%) |
Aug 06, 2015 | 98.60 | 98.74 | 97.58 | 97.68 | 229,468 | -0.80(-0.82%) |
Aug 05, 2015 | 98.87 | 99.11 | 98.21 | 98.49 | 271,935 | +0.19(+0.20%) |
Aug 04, 2015 | 99.06 | 99.11 | 98.05 | 98.29 | 258,358 | -0.67(-0.68%) |
Aug 03, 2015 | 99.33 | 99.40 | 98.09 | 98.97 | 338,524 | -0.09(-0.09%) |
Jul 31, 2015 | 99.79 | 99.79 | 99.01 | 99.06 | 376,779 | -0.16(-0.16%) |
Jul 30, 2015 | 98.23 | 99.47 | 98.15 | 99.22 | 394,625 | +0.94(+0.96%) |
Jul 29, 2015 | 95.54 | 98.34 | 94.47 | 98.27 | 625,103 | +1.91(+1.98%) |
Jul 28, 2015 | 96.74 | 96.80 | 95.62 | 96.36 | 534,556 | -0.24(-0.25%) |
Jul 27, 2015 | 96.52 | 96.98 | 96.20 | 96.60 | 237,544 | -0.46(-0.48%) |
Jul 24, 2015 | 97.33 | 97.43 | 96.98 | 97.06 | 280,394 | -0.49(-0.50%) |
Jul 23, 2015 | 98.43 | 98.67 | 97.37 | 97.55 | 267,404 | -0.89(-0.90%) |
Jul 22, 2015 | 98.91 | 99.04 | 97.84 | 98.44 | 339,894 | -0.38(-0.38%) |
Jul 21, 2015 | 98.46 | 99.00 | 98.46 | 98.82 | 546,583 | +0.42(+0.43%) |
Jul 20, 2015 | 98.09 | 98.51 | 97.87 | 98.39 | 231,846 | +0.55(+0.57%) |
Jul 17, 2015 | 98.27 | 98.42 | 97.40 | 97.84 | 246,830 | -0.25(-0.25%) |
Jul 16, 2015 | 97.32 | 98.12 | 97.14 | 98.09 | 411,821 | +1.09(+1.12%) |
Jul 15, 2015 | 96.41 | 97.22 | 95.80 | 97.00 | 372,862 | +0.80(+0.83%) |
Jul 14, 2015 | 95.74 | 96.38 | 95.12 | 96.20 | 317,941 | +0.48(+0.50%) |
Jul 13, 2015 | 96.11 | 96.34 | 95.29 | 95.72 | 331,167 | +0.31(+0.33%) |
Jul 10, 2015 | 95.65 | 96.22 | 94.94 | 95.40 | 453,371 | +0.76(+0.80%) |
Jul 09, 2015 | 96.55 | 96.55 | 94.11 | 94.65 | 567,997 | -0.66(-0.70%) |
Jul 08, 2015 | 95.48 | 95.95 | 95.09 | 95.31 | 368,317 | -0.78(-0.81%) |
Jul 07, 2015 | 95.89 | 96.44 | 95.08 | 96.09 | 294,849 | +0.09(+0.10%) |
Jul 06, 2015 | 95.16 | 96.02 | 95.16 | 95.99 | 361,908 | +0.13(+0.13%) |
Jul 02, 2015 | 95.83 | 95.86 | 95.86 | 95.86 | 338,822 | -0.18(-0.19%) |
Jul 01, 2015 | 94.86 | 96.30 | 94.39 | 96.05 | 883,724 | +2.34(+2.49%) |
Jun 30, 2015 | 94.08 | 94.60 | 93.27 | 93.71 | 333,860 | +0.11(+0.12%) |
Jun 29, 2015 | 94.81 | 95.22 | 93.58 | 93.60 | 367,251 | -1.68(-1.76%) |
Jun 26, 2015 | 95.42 | 95.86 | 95.21 | 95.28 | 335,095 | -0.14(-0.15%) |
Jun 25, 2015 | 95.95 | 96.35 | 95.35 | 95.42 | 392,406 | -0.53(-0.55%) |
Jun 24, 2015 | 97.33 | 97.72 | 95.91 | 95.95 | 378,354 | -1.39(-1.43%) |
Jun 23, 2015 | 97.57 | 97.82 | 97.16 | 97.34 | 283,769 | +0.01(+0.01%) |
Jun 22, 2015 | 97.18 | 97.39 | 96.55 | 97.33 | 343,109 | +0.36(+0.37%) |
Jun 19, 2015 | 96.76 | 97.26 | 96.42 | 96.97 | 794,570 | +0.26(+0.27%) |
Jun 18, 2015 | 96.11 | 96.96 | 96.11 | 96.71 | 321,025 | +1.03(+1.08%) |
Jun 17, 2015 | 95.73 | 96.24 | 95.38 | 95.68 | 239,726 | -0.10(-0.11%) |
Jun 16, 2015 | 94.95 | 96.18 | 94.49 | 95.78 | 253,472 | +0.83(+0.88%) |
Jun 15, 2015 | 94.86 | 95.19 | 94.13 | 94.95 | 368,652 | -0.37(-0.39%) |
Jun 12, 2015 | 95.55 | 95.60 | 94.91 | 95.32 | 310,539 | -0.47(-0.49%) |
Jun 11, 2015 | 94.57 | 95.84 | 94.04 | 95.79 | 267,663 | +1.09(+1.15%) |
Jun 10, 2015 | 94.25 | 95.01 | 94.06 | 94.70 | 354,991 | +0.91(+0.97%) |
Jun 09, 2015 | 94.40 | 94.59 | 93.78 | 93.79 | 266,593 | -0.72(-0.76%) |
Jun 08, 2015 | 95.07 | 95.35 | 94.49 | 94.51 | 264,747 | -0.50(-0.52%) |
Jun 05, 2015 | 95.63 | 95.63 | 94.59 | 95.01 | 289,415 | -0.29(-0.31%) |
Jun 04, 2015 | 95.01 | 95.63 | 94.76 | 95.30 | 312,088 | -0.35(-0.37%) |
Jun 03, 2015 | 95.23 | 95.72 | 94.71 | 95.65 | 258,201 | +0.65(+0.69%) |
Jun 02, 2015 | 94.35 | 95.24 | 94.08 | 95.00 | 340,599 | +0.19(+0.20%) |
Jun 01, 2015 | 94.17 | 94.84 | 93.85 | 94.80 | 543,935 | +0.81(+0.86%) |
May 29, 2015 | 94.92 | 94.96 | 93.98 | 93.99 | 487,977 | -0.70(-0.74%) |
May 28, 2015 | 94.46 | 94.82 | 94.23 | 94.69 | 320,093 | -0.06(-0.06%) |
May 27, 2015 | 94.56 | 95.24 | 94.20 | 94.75 | 678,017 | +0.07(+0.08%) |
May 26, 2015 | 95.27 | 95.70 | 94.47 | 94.67 | 351,802 | -1.05(-1.10%) |
May 22, 2015 | 95.82 | 95.72 | 95.72 | 95.72 | 218,032 | -0.32(-0.34%) |
May 21, 2015 | 96.05 | 96.53 | 95.64 | 96.05 | 311,821 | -0.26(-0.27%) |
May 20, 2015 | 96.65 | 96.74 | 95.82 | 96.30 | 402,443 | -0.03(-0.03%) |
May 19, 2015 | 96.57 | 96.57 | 96.04 | 96.33 | 271,835 | -0.24(-0.25%) |
May 18, 2015 | 96.28 | 96.68 | 96.09 | 96.57 | 384,040 | +0.29(+0.30%) |
May 15, 2015 | 96.78 | 96.88 | 95.88 | 96.28 | 422,228 | -0.37(-0.38%) |
May 14, 2015 | 96.65 | 97.04 | 96.16 | 96.65 | 451,208 | +0.33(+0.34%) |
May 13, 2015 | 96.18 | 96.62 | 95.35 | 96.32 | 372,089 | +0.13(+0.13%) |
May 12, 2015 | 96.17 | 96.50 | 95.66 | 96.19 | 340,313 | -0.34(-0.35%) |
May 11, 2015 | 95.60 | 96.60 | 95.09 | 96.53 | 410,962 | +1.07(+1.12%) |
May 08, 2015 | 96.16 | 96.39 | 95.10 | 95.47 | 442,793 | +0.03(+0.03%) |
May 07, 2015 | 95.35 | 96.28 | 95.00 | 95.44 | 524,879 | -0.23(-0.24%) |
May 06, 2015 | 95.02 | 96.60 | 93.84 | 95.67 | 577,707 | +1.34(+1.42%) |
May 05, 2015 | 95.07 | 95.99 | 94.29 | 94.32 | 535,047 | -0.81(-0.85%) |
May 04, 2015 | 94.81 | 95.59 | 94.65 | 95.13 | 339,155 | +0.24(+0.25%) |