Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 106.02 | 106.78 | 105.43 | 106.64 | 159,266 | +0.16(+0.15%) |
Apr 28, 2016 | 104.69 | 107.75 | 104.36 | 106.48 | 240,064 | +1.12(+1.06%) |
Apr 27, 2016 | 105.59 | 107.02 | 104.67 | 105.36 | 203,439 | +0.03(+0.03%) |
Apr 26, 2016 | 104.93 | 105.85 | 104.24 | 105.33 | 216,202 | +0.24(+0.23%) |
Apr 25, 2016 | 104.71 | 105.53 | 104.42 | 105.09 | 137,930 | -0.28(-0.27%) |
Apr 22, 2016 | 106.72 | 107.20 | 104.71 | 105.37 | 228,320 | -1.74(-1.62%) |
Apr 21, 2016 | 107.81 | 109.18 | 106.99 | 107.11 | 154,928 | -0.81(-0.75%) |
Apr 20, 2016 | 107.77 | 108.23 | 106.50 | 107.92 | 126,990 | +0.55(+0.51%) |
Apr 19, 2016 | 107.22 | 108.11 | 107.12 | 107.37 | 160,075 | +0.65(+0.61%) |
Apr 18, 2016 | 105.82 | 107.13 | 105.44 | 106.72 | 132,885 | +0.56(+0.53%) |
Apr 15, 2016 | 105.52 | 107.18 | 104.32 | 106.16 | 186,247 | +0.12(+0.11%) |
Apr 14, 2016 | 106.31 | 106.72 | 105.37 | 106.04 | 128,168 | -0.17(-0.16%) |
Apr 13, 2016 | 104.96 | 106.33 | 104.04 | 106.21 | 170,384 | +2.12(+2.03%) |
Apr 12, 2016 | 103.09 | 105.14 | 102.70 | 104.09 | 146,382 | +0.83(+0.80%) |
Apr 11, 2016 | 105.12 | 105.66 | 103.24 | 103.26 | 97,441 | -1.53(-1.46%) |
Apr 08, 2016 | 104.98 | 106.13 | 104.39 | 104.79 | 89,515 | +0.44(+0.42%) |
Apr 07, 2016 | 105.34 | 105.61 | 103.67 | 104.35 | 151,493 | -1.52(-1.43%) |
Apr 06, 2016 | 105.28 | 106.68 | 104.77 | 105.87 | 153,768 | +0.53(+0.50%) |
Apr 05, 2016 | 104.27 | 106.64 | 104.12 | 105.34 | 247,906 | +0.55(+0.52%) |
Apr 04, 2016 | 108.48 | 109.08 | 104.46 | 104.79 | 167,052 | -3.94(-3.62%) |
Apr 01, 2016 | 105.02 | 109.12 | 104.89 | 108.73 | 331,567 | +2.71(+2.56%) |
Mar 31, 2016 | 104.82 | 106.41 | 104.82 | 106.02 | 241,430 | +1.03(+0.98%) |
Mar 30, 2016 | 105.62 | 105.93 | 103.86 | 104.99 | 148,677 | -0.33(-0.31%) |
Mar 29, 2016 | 100.35 | 105.93 | 100.35 | 105.32 | 314,948 | +4.74(+4.71%) |
Mar 28, 2016 | 101.63 | 101.77 | 100.28 | 100.58 | 195,696 | -0.35(-0.35%) |
Mar 24, 2016 | 100.18 | 100.93 | 100.93 | 100.93 | 140,493 | +0.41(+0.41%) |
Mar 23, 2016 | 102.32 | 102.53 | 99.33 | 100.52 | 351,933 | -4.02(-3.84%) |
Mar 22, 2016 | 104.07 | 106.57 | 104.07 | 104.54 | 191,972 | +0.48(+0.46%) |
Mar 21, 2016 | 103.88 | 104.30 | 102.98 | 104.06 | 84,252 | -0.21(-0.20%) |
Mar 18, 2016 | 104.46 | 104.99 | 103.26 | 104.27 | 294,764 | +0.32(+0.31%) |
Mar 17, 2016 | 102.01 | 104.42 | 100.78 | 103.95 | 201,836 | +1.69(+1.65%) |
Mar 16, 2016 | 99.16 | 102.28 | 99.16 | 102.26 | 156,632 | +2.88(+2.90%) |
Mar 15, 2016 | 99.65 | 100.73 | 99.13 | 99.38 | 85,238 | -0.83(-0.83%) |
Mar 14, 2016 | 99.64 | 100.50 | 98.94 | 100.21 | 109,247 | +0.36(+0.36%) |
Mar 11, 2016 | 99.98 | 100.79 | 98.56 | 99.85 | 117,965 | +0.63(+0.63%) |
Mar 10, 2016 | 98.10 | 101.11 | 97.71 | 99.22 | 307,570 | +1.54(+1.58%) |
Mar 09, 2016 | 98.06 | 98.41 | 97.29 | 97.68 | 130,960 | -0.14(-0.14%) |
Mar 08, 2016 | 99.43 | 99.43 | 97.72 | 97.82 | 145,017 | -2.27(-2.27%) |
Mar 07, 2016 | 100.50 | 101.33 | 99.35 | 100.09 | 169,344 | -1.08(-1.07%) |
Mar 04, 2016 | 102.18 | 102.18 | 100.55 | 101.17 | 232,445 | -0.92(-0.90%) |
Mar 03, 2016 | 102.60 | 102.60 | 101.31 | 102.09 | 197,729 | -0.72(-0.70%) |
Mar 02, 2016 | 102.13 | 102.88 | 101.68 | 102.81 | 178,250 | +0.27(+0.26%) |
Mar 01, 2016 | 99.91 | 102.82 | 99.64 | 102.54 | 335,836 | +3.11(+3.12%) |
Feb 29, 2016 | 96.58 | 99.83 | 96.58 | 99.43 | 507,333 | +2.86(+2.96%) |
Feb 26, 2016 | 98.17 | 98.91 | 96.07 | 96.58 | 218,831 | -1.92(-1.95%) |
Feb 25, 2016 | 95.83 | 98.70 | 95.22 | 98.49 | 315,016 | +2.99(+3.13%) |
Feb 24, 2016 | 93.74 | 95.68 | 93.74 | 95.51 | 214,952 | +1.04(+1.10%) |
Feb 23, 2016 | 94.60 | 94.92 | 94.30 | 94.47 | 178,545 | -0.37(-0.39%) |
Feb 22, 2016 | 93.68 | 95.27 | 93.56 | 94.84 | 184,905 | +1.92(+2.06%) |
Feb 19, 2016 | 92.71 | 93.92 | 92.68 | 92.92 | 261,836 | +0.09(+0.10%) |
Feb 18, 2016 | 94.24 | 94.78 | 92.21 | 92.83 | 296,368 | -1.44(-1.53%) |
Feb 17, 2016 | 94.44 | 94.92 | 93.62 | 94.27 | 236,879 | +0.37(+0.39%) |
Feb 16, 2016 | 94.26 | 94.33 | 93.34 | 93.90 | 266,650 | +0.97(+1.04%) |
Feb 12, 2016 | 92.70 | 92.93 | 92.93 | 92.93 | 202,674 | +1.59(+1.74%) |
Feb 11, 2016 | 90.64 | 92.24 | 90.31 | 91.34 | 262,985 | -1.05(-1.14%) |
Feb 10, 2016 | 92.01 | 94.11 | 91.46 | 92.39 | 317,932 | +1.09(+1.19%) |
Feb 09, 2016 | 91.40 | 93.19 | 90.27 | 91.30 | 255,887 | -0.99(-1.07%) |
Feb 08, 2016 | 92.99 | 92.99 | 90.54 | 92.29 | 334,382 | -1.96(-2.08%) |
Feb 05, 2016 | 95.43 | 95.99 | 93.46 | 94.25 | 290,687 | -1.58(-1.65%) |
Feb 04, 2016 | 96.35 | 96.78 | 94.93 | 95.83 | 276,883 | -0.74(-0.77%) |
Feb 03, 2016 | 96.97 | 97.08 | 94.56 | 96.57 | 320,264 | +0.56(+0.58%) |
Feb 02, 2016 | 94.42 | 96.41 | 93.64 | 96.01 | 379,847 | +0.53(+0.55%) |
Feb 01, 2016 | 94.85 | 98.34 | 94.57 | 95.48 | 413,321 | -0.01(-0.01%) |
Jan 29, 2016 | 87.48 | 98.87 | 85.74 | 95.49 | 961,652 | +13.22(+16.07%) |
Jan 28, 2016 | 82.88 | 82.88 | 81.48 | 82.27 | 140,790 | +0.29(+0.35%) |
Jan 27, 2016 | 83.36 | 83.97 | 81.67 | 81.98 | 181,825 | -2.01(-2.39%) |
Jan 26, 2016 | 81.65 | 84.31 | 81.60 | 83.99 | 203,429 | +2.98(+3.68%) |
Jan 25, 2016 | 83.38 | 83.74 | 80.73 | 81.01 | 291,239 | -2.89(-3.44%) |
Jan 22, 2016 | 81.92 | 84.03 | 81.92 | 83.90 | 370,301 | +2.96(+3.65%) |
Jan 21, 2016 | 85.45 | 85.55 | 80.13 | 80.94 | 505,157 | -4.24(-4.97%) |
Jan 20, 2016 | 84.13 | 86.21 | 82.66 | 85.18 | 285,282 | -0.06(-0.07%) |
Jan 19, 2016 | 86.34 | 86.63 | 84.10 | 85.24 | 262,322 | -0.18(-0.21%) |
Jan 15, 2016 | 83.06 | 85.42 | 85.42 | 85.42 | 410,154 | +0.01(+0.01%) |
Jan 14, 2016 | 84.49 | 86.08 | 82.36 | 85.41 | 425,844 | +1.10(+1.30%) |
Jan 13, 2016 | 88.30 | 88.70 | 83.24 | 84.31 | 285,596 | -4.00(-4.53%) |
Jan 12, 2016 | 89.91 | 90.13 | 86.68 | 88.30 | 446,817 | -0.96(-1.07%) |
Jan 11, 2016 | 89.23 | 89.71 | 88.42 | 89.26 | 229,227 | +0.38(+0.43%) |
Jan 08, 2016 | 91.77 | 91.95 | 88.55 | 88.88 | 278,510 | -2.50(-2.73%) |
Jan 07, 2016 | 92.24 | 93.61 | 91.33 | 91.38 | 258,701 | -2.54(-2.70%) |
Jan 06, 2016 | 92.68 | 94.58 | 91.90 | 93.92 | 350,883 | +0.00(+0.00%) |
Jan 05, 2016 | 92.98 | 94.46 | 92.73 | 93.92 | 204,561 | +0.94(+1.01%) |
Jan 04, 2016 | 93.25 | 93.35 | 91.25 | 92.98 | 318,962 | -1.12(-1.19%) |
Dec 31, 2015 | 95.13 | 94.10 | 94.10 | 94.10 | 161,739 | -1.27(-1.33%) |
Dec 30, 2015 | 96.47 | 96.77 | 95.32 | 95.37 | 104,126 | -0.98(-1.02%) |
Dec 29, 2015 | 96.26 | 96.92 | 95.42 | 96.35 | 132,489 | +0.60(+0.63%) |
Dec 28, 2015 | 94.70 | 95.76 | 94.33 | 95.75 | 121,770 | +0.73(+0.77%) |
Dec 24, 2015 | 94.70 | 95.02 | 95.02 | 95.02 | 42,536 | +0.35(+0.37%) |
Dec 23, 2015 | 94.30 | 94.76 | 93.82 | 94.67 | 116,548 | +0.75(+0.80%) |
Dec 22, 2015 | 93.08 | 94.12 | 92.70 | 93.92 | 129,316 | +1.16(+1.25%) |
Dec 21, 2015 | 92.15 | 92.83 | 91.72 | 92.76 | 99,834 | +1.09(+1.19%) |
Dec 18, 2015 | 92.62 | 93.60 | 91.40 | 91.67 | 330,455 | -1.15(-1.24%) |
Dec 17, 2015 | 93.41 | 94.67 | 92.74 | 92.82 | 125,175 | +0.05(+0.05%) |
Dec 16, 2015 | 91.92 | 92.86 | 91.09 | 92.77 | 136,387 | +1.32(+1.44%) |
Dec 15, 2015 | 90.41 | 92.39 | 90.19 | 91.45 | 147,467 | +1.61(+1.79%) |
Dec 14, 2015 | 89.41 | 90.80 | 89.41 | 89.84 | 279,919 | +0.31(+0.35%) |
Dec 11, 2015 | 89.23 | 90.72 | 89.16 | 89.53 | 355,319 | -1.11(-1.22%) |
Dec 10, 2015 | 89.19 | 91.00 | 89.18 | 90.64 | 275,758 | +1.61(+1.81%) |
Dec 09, 2015 | 91.36 | 92.00 | 88.70 | 89.03 | 197,156 | -2.80(-3.05%) |
Dec 08, 2015 | 91.00 | 92.82 | 90.95 | 91.83 | 154,982 | -0.08(-0.09%) |
Dec 07, 2015 | 93.53 | 93.87 | 91.72 | 91.91 | 121,029 | -1.65(-1.76%) |
Dec 04, 2015 | 92.02 | 93.93 | 91.97 | 93.56 | 143,337 | +1.54(+1.67%) |
Dec 03, 2015 | 94.93 | 94.93 | 91.83 | 92.02 | 121,095 | -2.75(-2.90%) |
Dec 02, 2015 | 95.80 | 95.98 | 94.49 | 94.77 | 68,307 | -1.04(-1.08%) |
Dec 01, 2015 | 95.31 | 96.10 | 95.05 | 95.81 | 102,778 | +0.64(+0.67%) |
Nov 30, 2015 | 95.07 | 95.32 | 94.62 | 95.17 | 138,506 | +0.42(+0.44%) |
Nov 27, 2015 | 94.51 | 95.25 | 94.51 | 94.75 | 82,179 | +0.26(+0.27%) |
Nov 25, 2015 | 92.73 | 94.49 | 94.49 | 94.49 | 145,356 | +1.75(+1.88%) |
Nov 24, 2015 | 91.27 | 92.93 | 91.03 | 92.74 | 115,510 | +0.71(+0.77%) |
Nov 23, 2015 | 91.16 | 92.24 | 91.16 | 92.03 | 88,185 | +0.55(+0.60%) |
Nov 20, 2015 | 90.39 | 91.53 | 90.28 | 91.48 | 175,958 | +1.54(+1.71%) |
Nov 19, 2015 | 89.69 | 90.90 | 89.69 | 89.94 | 290,387 | +0.34(+0.38%) |
Nov 18, 2015 | 87.76 | 90.76 | 87.41 | 89.60 | 276,963 | +1.94(+2.21%) |
Nov 17, 2015 | 87.71 | 89.11 | 87.16 | 87.67 | 142,191 | +0.20(+0.23%) |
Nov 16, 2015 | 87.13 | 87.83 | 86.64 | 87.47 | 126,265 | +0.56(+0.64%) |
Nov 13, 2015 | 85.70 | 87.06 | 85.28 | 86.91 | 203,193 | +0.62(+0.72%) |
Nov 12, 2015 | 86.32 | 87.33 | 85.86 | 86.29 | 188,912 | -0.51(-0.59%) |
Nov 11, 2015 | 87.53 | 87.93 | 86.77 | 86.80 | 201,229 | -0.30(-0.34%) |
Nov 10, 2015 | 86.48 | 87.31 | 85.94 | 87.10 | 156,687 | +0.18(+0.21%) |
Nov 09, 2015 | 86.67 | 87.26 | 85.81 | 86.92 | 226,093 | -0.36(-0.41%) |
Nov 06, 2015 | 89.40 | 89.40 | 78.03 | 87.28 | 744,036 | -4.83(-5.25%) |
Nov 05, 2015 | 93.38 | 93.70 | 91.96 | 92.11 | 101,997 | -1.21(-1.30%) |
Nov 04, 2015 | 93.75 | 93.90 | 93.01 | 93.32 | 134,997 | -0.23(-0.25%) |
Nov 03, 2015 | 92.35 | 93.90 | 90.56 | 93.55 | 239,389 | +0.88(+0.95%) |
Nov 02, 2015 | 92.51 | 93.13 | 92.15 | 92.67 | 229,467 | +0.40(+0.43%) |
Oct 30, 2015 | 91.87 | 92.90 | 91.49 | 92.27 | 83,901 | +0.15(+0.16%) |
Oct 29, 2015 | 94.25 | 94.65 | 90.81 | 92.12 | 157,335 | -1.13(-1.21%) |
Oct 28, 2015 | 88.93 | 93.27 | 88.72 | 93.25 | 284,747 | +4.69(+5.30%) |
Oct 27, 2015 | 90.42 | 90.95 | 88.27 | 88.55 | 168,588 | -2.32(-2.55%) |
Oct 26, 2015 | 90.68 | 91.69 | 89.90 | 90.87 | 275,558 | +0.29(+0.32%) |
Oct 23, 2015 | 89.97 | 90.70 | 89.25 | 90.58 | 114,021 | +1.47(+1.65%) |
Oct 22, 2015 | 88.55 | 89.91 | 88.55 | 89.11 | 157,093 | +1.18(+1.34%) |
Oct 21, 2015 | 89.81 | 89.81 | 87.69 | 87.94 | 95,023 | -1.53(-1.71%) |
Oct 20, 2015 | 89.74 | 90.61 | 89.16 | 89.46 | 150,174 | -0.26(-0.29%) |
Oct 19, 2015 | 88.79 | 90.32 | 88.79 | 89.72 | 125,028 | +0.31(+0.35%) |
Oct 16, 2015 | 89.95 | 90.10 | 88.68 | 89.41 | 139,592 | -0.47(-0.52%) |
Oct 15, 2015 | 87.96 | 90.06 | 87.72 | 89.88 | 122,133 | +2.36(+2.69%) |
Oct 14, 2015 | 88.44 | 89.09 | 87.45 | 87.53 | 90,940 | -0.92(-1.04%) |
Oct 13, 2015 | 89.81 | 90.72 | 88.30 | 88.44 | 160,695 | -1.94(-2.14%) |
Oct 12, 2015 | 90.03 | 91.37 | 89.75 | 90.38 | 111,652 | +0.34(+0.38%) |
Oct 09, 2015 | 88.84 | 90.27 | 88.18 | 90.04 | 114,732 | +1.50(+1.69%) |
Oct 08, 2015 | 86.97 | 88.91 | 86.79 | 88.54 | 130,064 | +1.35(+1.55%) |
Oct 07, 2015 | 86.17 | 87.35 | 85.98 | 87.20 | 178,420 | +1.29(+1.50%) |
Oct 06, 2015 | 85.76 | 87.28 | 85.24 | 85.91 | 159,668 | +0.18(+0.21%) |
Oct 05, 2015 | 84.64 | 86.09 | 84.36 | 85.73 | 219,123 | +1.80(+2.14%) |
Oct 02, 2015 | 83.85 | 83.97 | 82.20 | 83.93 | 224,816 | -0.93(-1.09%) |
Oct 01, 2015 | 84.42 | 85.47 | 83.86 | 84.86 | 186,886 | +0.45(+0.53%) |
Sep 30, 2015 | 83.63 | 84.93 | 83.21 | 84.41 | 308,705 | +1.68(+2.03%) |
Sep 29, 2015 | 81.66 | 82.87 | 80.76 | 82.73 | 192,825 | +1.10(+1.35%) |
Sep 28, 2015 | 82.07 | 83.39 | 81.59 | 81.63 | 186,168 | -0.68(-0.83%) |
Sep 25, 2015 | 83.36 | 84.20 | 81.99 | 82.31 | 130,743 | -0.58(-0.70%) |
Sep 24, 2015 | 81.80 | 83.03 | 81.41 | 82.89 | 137,841 | +0.40(+0.48%) |
Sep 23, 2015 | 82.92 | 83.29 | 82.04 | 82.49 | 195,602 | -0.35(-0.42%) |
Sep 22, 2015 | 82.44 | 83.34 | 82.32 | 82.84 | 138,212 | -0.60(-0.72%) |
Sep 21, 2015 | 82.71 | 83.91 | 82.25 | 83.44 | 122,529 | +1.33(+1.62%) |
Sep 18, 2015 | 82.15 | 83.91 | 81.90 | 82.11 | 271,227 | -1.13(-1.36%) |
Sep 17, 2015 | 82.32 | 84.03 | 82.32 | 83.24 | 198,384 | +0.90(+1.09%) |
Sep 16, 2015 | 84.21 | 84.21 | 82.11 | 82.34 | 374,035 | -1.81(-2.15%) |
Sep 15, 2015 | 83.78 | 84.51 | 83.44 | 84.15 | 151,180 | +0.39(+0.47%) |
Sep 14, 2015 | 84.05 | 84.23 | 83.41 | 83.76 | 60,235 | -0.23(-0.27%) |
Sep 11, 2015 | 83.19 | 84.17 | 82.84 | 83.99 | 124,383 | +0.47(+0.56%) |
Sep 10, 2015 | 83.40 | 84.78 | 83.25 | 83.52 | 115,904 | -0.10(-0.12%) |
Sep 09, 2015 | 85.33 | 85.43 | 83.45 | 83.62 | 134,634 | -1.21(-1.42%) |
Sep 08, 2015 | 83.74 | 84.97 | 83.29 | 84.83 | 148,192 | +2.41(+2.92%) |
Sep 04, 2015 | 82.87 | 82.42 | 82.42 | 82.42 | 71,694 | -1.66(-1.97%) |
Sep 03, 2015 | 83.30 | 84.46 | 83.19 | 84.08 | 169,374 | +0.89(+1.07%) |
Sep 02, 2015 | 83.37 | 83.51 | 82.36 | 83.19 | 213,687 | +0.98(+1.19%) |
Sep 01, 2015 | 84.27 | 84.70 | 82.12 | 82.21 | 294,334 | -3.25(-3.80%) |
Aug 31, 2015 | 85.64 | 86.01 | 84.69 | 85.46 | 147,082 | -0.47(-0.55%) |
Aug 28, 2015 | 85.44 | 86.68 | 84.82 | 85.93 | 192,023 | +0.04(+0.05%) |
Aug 27, 2015 | 84.88 | 86.36 | 84.45 | 85.89 | 254,794 | +1.76(+2.09%) |
Aug 26, 2015 | 82.74 | 84.37 | 80.74 | 84.13 | 183,451 | +3.05(+3.76%) |
Aug 25, 2015 | 81.59 | 83.88 | 81.07 | 81.08 | 192,585 | +0.50(+0.62%) |
Aug 24, 2015 | 78.56 | 82.27 | 77.47 | 80.58 | 335,940 | -2.50(-3.01%) |
Aug 21, 2015 | 83.78 | 84.66 | 82.56 | 83.08 | 198,362 | -2.08(-2.44%) |
Aug 20, 2015 | 86.59 | 87.09 | 85.11 | 85.16 | 157,760 | -2.60(-2.96%) |
Aug 19, 2015 | 88.99 | 88.99 | 87.66 | 87.75 | 108,814 | -1.67(-1.87%) |
Aug 18, 2015 | 90.49 | 90.96 | 89.32 | 89.42 | 88,501 | -1.32(-1.45%) |
Aug 17, 2015 | 89.04 | 90.77 | 88.44 | 90.74 | 96,887 | +1.28(+1.43%) |
Aug 14, 2015 | 88.74 | 89.72 | 88.29 | 89.46 | 190,185 | +0.56(+0.63%) |
Aug 13, 2015 | 89.33 | 89.88 | 88.61 | 88.90 | 117,098 | -0.60(-0.67%) |
Aug 12, 2015 | 90.07 | 91.78 | 88.19 | 89.50 | 149,247 | -1.23(-1.35%) |
Aug 11, 2015 | 91.06 | 92.53 | 90.45 | 90.73 | 144,561 | -1.30(-1.41%) |
Aug 10, 2015 | 91.11 | 92.42 | 91.11 | 92.03 | 198,284 | +1.52(+1.68%) |
Aug 07, 2015 | 90.10 | 91.01 | 89.95 | 90.51 | 133,890 | -0.05(-0.06%) |
Aug 06, 2015 | 91.71 | 92.08 | 90.40 | 90.56 | 173,796 | -0.90(-0.98%) |
Aug 05, 2015 | 91.51 | 92.26 | 91.07 | 91.46 | 161,613 | +0.67(+0.74%) |
Aug 04, 2015 | 89.83 | 91.77 | 89.70 | 90.79 | 153,736 | +0.86(+0.96%) |
Aug 03, 2015 | 90.48 | 91.34 | 89.53 | 89.93 | 253,913 | -0.64(-0.71%) |
Jul 31, 2015 | 92.27 | 92.62 | 90.50 | 90.57 | 267,683 | -1.28(-1.39%) |
Jul 30, 2015 | 92.85 | 93.80 | 91.04 | 91.85 | 312,516 | -2.00(-2.13%) |
Jul 29, 2015 | 91.88 | 94.27 | 91.37 | 93.85 | 164,064 | +1.97(+2.14%) |
Jul 28, 2015 | 91.37 | 92.23 | 90.75 | 91.88 | 153,312 | +0.91(+1.00%) |
Jul 27, 2015 | 91.20 | 91.73 | 90.51 | 90.97 | 130,298 | -0.84(-0.91%) |
Jul 24, 2015 | 92.30 | 92.96 | 91.68 | 91.81 | 145,972 | -0.53(-0.57%) |
Jul 23, 2015 | 93.92 | 94.38 | 92.15 | 92.34 | 163,409 | -1.13(-1.21%) |
Jul 22, 2015 | 93.11 | 93.98 | 92.98 | 93.47 | 168,831 | -0.08(-0.09%) |
Jul 21, 2015 | 94.77 | 95.52 | 92.85 | 93.55 | 118,096 | -1.26(-1.33%) |
Jul 20, 2015 | 94.91 | 95.67 | 94.48 | 94.81 | 94,588 | -0.05(-0.05%) |
Jul 17, 2015 | 96.84 | 97.17 | 94.81 | 94.86 | 180,019 | -2.27(-2.33%) |
Jul 16, 2015 | 96.69 | 97.43 | 95.46 | 97.12 | 137,034 | +1.38(+1.44%) |
Jul 15, 2015 | 95.48 | 96.18 | 95.22 | 95.74 | 97,253 | +0.17(+0.18%) |
Jul 14, 2015 | 95.24 | 95.93 | 93.92 | 95.57 | 136,020 | +0.43(+0.45%) |
Jul 13, 2015 | 94.15 | 95.35 | 93.90 | 95.15 | 237,577 | +1.44(+1.53%) |
Jul 10, 2015 | 93.42 | 94.03 | 92.68 | 93.71 | 107,550 | +1.39(+1.50%) |
Jul 09, 2015 | 92.68 | 93.37 | 91.89 | 92.32 | 133,692 | +0.96(+1.05%) |
Jul 08, 2015 | 91.02 | 92.28 | 90.43 | 91.36 | 209,425 | -0.22(-0.24%) |
Jul 07, 2015 | 90.60 | 91.64 | 89.49 | 91.58 | 219,524 | +1.01(+1.11%) |
Jul 06, 2015 | 90.25 | 90.96 | 89.81 | 90.57 | 144,495 | -0.34(-0.37%) |
Jul 02, 2015 | 91.72 | 90.91 | 90.91 | 90.91 | 85,512 | -0.53(-0.58%) |
Jul 01, 2015 | 91.51 | 92.19 | 91.18 | 91.44 | 149,209 | +0.78(+0.86%) |
Jun 30, 2015 | 91.57 | 91.67 | 90.21 | 90.66 | 223,777 | -0.38(-0.42%) |
Jun 29, 2015 | 93.00 | 93.82 | 90.82 | 91.04 | 141,893 | -2.73(-2.91%) |
Jun 26, 2015 | 93.50 | 94.01 | 92.83 | 93.77 | 374,006 | +0.56(+0.60%) |
Jun 25, 2015 | 92.83 | 93.35 | 91.09 | 93.21 | 176,620 | +0.82(+0.89%) |
Jun 24, 2015 | 92.13 | 92.93 | 92.09 | 92.39 | 172,254 | -0.01(-0.01%) |
Jun 23, 2015 | 92.14 | 92.64 | 91.20 | 92.40 | 165,204 | +0.29(+0.31%) |
Jun 22, 2015 | 90.48 | 92.35 | 90.02 | 92.11 | 250,452 | +1.90(+2.10%) |
Jun 19, 2015 | 89.06 | 90.85 | 88.96 | 90.21 | 320,714 | +1.43(+1.61%) |
Jun 18, 2015 | 87.54 | 89.03 | 86.70 | 88.78 | 231,934 | +1.83(+2.10%) |
Jun 17, 2015 | 88.09 | 88.47 | 86.94 | 86.96 | 116,412 | -0.69(-0.79%) |
Jun 16, 2015 | 86.64 | 88.09 | 86.28 | 87.64 | 141,691 | +0.78(+0.90%) |
Jun 15, 2015 | 87.62 | 87.62 | 85.58 | 86.87 | 114,725 | -1.63(-1.84%) |
Jun 12, 2015 | 87.08 | 88.61 | 86.71 | 88.49 | 188,984 | +1.23(+1.41%) |
Jun 11, 2015 | 86.83 | 87.70 | 86.83 | 87.27 | 136,496 | +0.35(+0.40%) |
Jun 10, 2015 | 86.87 | 87.44 | 86.67 | 86.92 | 206,815 | +0.43(+0.50%) |
Jun 09, 2015 | 87.40 | 87.55 | 86.16 | 86.49 | 138,518 | -1.06(-1.21%) |
Jun 08, 2015 | 87.63 | 88.15 | 86.86 | 87.55 | 151,957 | -0.09(-0.10%) |
Jun 05, 2015 | 87.26 | 87.90 | 86.33 | 87.63 | 120,752 | +0.29(+0.33%) |
Jun 04, 2015 | 87.99 | 88.20 | 86.82 | 87.35 | 154,622 | -1.28(-1.44%) |
Jun 03, 2015 | 88.88 | 90.00 | 88.38 | 88.62 | 242,836 | +0.01(+0.01%) |
Jun 02, 2015 | 87.85 | 89.87 | 87.71 | 88.61 | 179,990 | +0.56(+0.64%) |
Jun 01, 2015 | 87.75 | 89.08 | 86.37 | 88.05 | 195,959 | +0.45(+0.51%) |
May 29, 2015 | 86.95 | 87.91 | 86.27 | 87.61 | 146,424 | +0.44(+0.50%) |
May 28, 2015 | 87.32 | 87.61 | 86.32 | 87.17 | 80,708 | -0.45(-0.51%) |
May 27, 2015 | 86.47 | 87.99 | 86.39 | 87.61 | 108,483 | +1.03(+1.19%) |
May 26, 2015 | 87.94 | 87.94 | 85.94 | 86.59 | 125,857 | -1.78(-2.01%) |
May 22, 2015 | 87.68 | 88.36 | 88.36 | 88.36 | 134,175 | +0.21(+0.24%) |
May 21, 2015 | 87.86 | 88.71 | 87.31 | 88.15 | 121,929 | +0.22(+0.25%) |
May 20, 2015 | 87.84 | 88.26 | 87.19 | 87.93 | 95,660 | +0.20(+0.23%) |
May 19, 2015 | 88.14 | 88.70 | 87.25 | 87.73 | 142,024 | -0.92(-1.04%) |
May 18, 2015 | 87.66 | 88.88 | 87.38 | 88.65 | 152,189 | +0.92(+1.05%) |
May 15, 2015 | 88.35 | 89.19 | 87.63 | 87.73 | 134,046 | -0.50(-0.57%) |
May 14, 2015 | 87.29 | 88.29 | 86.62 | 88.23 | 148,871 | +1.52(+1.75%) |
May 13, 2015 | 86.75 | 87.44 | 86.14 | 86.72 | 122,922 | +0.22(+0.25%) |
May 12, 2015 | 86.23 | 87.44 | 85.30 | 86.50 | 187,566 | -0.46(-0.53%) |
May 11, 2015 | 86.87 | 88.09 | 86.77 | 86.96 | 138,759 | -0.21(-0.24%) |
May 08, 2015 | 88.62 | 88.62 | 86.56 | 87.17 | 138,888 | -0.48(-0.55%) |
May 07, 2015 | 86.49 | 88.11 | 86.49 | 87.64 | 104,847 | +0.76(+0.87%) |
May 06, 2015 | 87.46 | 87.79 | 85.98 | 86.89 | 135,669 | -0.57(-0.65%) |
May 05, 2015 | 88.86 | 89.69 | 87.20 | 87.46 | 147,712 | -1.55(-1.74%) |
May 04, 2015 | 88.66 | 90.02 | 88.24 | 89.00 | 248,797 | +0.53(+0.60%) |