Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 102.05 | 102.29 | 101.07 | 101.12 | 1,875,396 | -0.84(-0.82%) |
May 27, 2016 | 101.77 | 101.96 | 101.96 | 101.96 | 815,267 | +0.18(+0.18%) |
May 26, 2016 | 102.91 | 103.08 | 101.67 | 101.77 | 692,039 | -0.98(-0.95%) |
May 25, 2016 | 102.42 | 103.10 | 102.16 | 102.75 | 958,173 | +0.79(+0.78%) |
May 24, 2016 | 102.14 | 102.65 | 101.77 | 101.96 | 1,391,922 | +0.26(+0.25%) |
May 23, 2016 | 101.32 | 102.26 | 101.26 | 101.70 | 1,188,043 | +0.38(+0.37%) |
May 20, 2016 | 101.97 | 102.21 | 101.16 | 101.32 | 1,311,069 | +0.02(+0.02%) |
May 19, 2016 | 101.84 | 103.02 | 100.80 | 101.30 | 1,552,964 | -0.66(-0.65%) |
May 18, 2016 | 102.99 | 103.06 | 101.69 | 101.97 | 1,015,780 | -1.38(-1.34%) |
May 17, 2016 | 103.78 | 104.08 | 103.23 | 103.35 | 1,163,661 | -0.62(-0.59%) |
May 16, 2016 | 103.20 | 104.36 | 102.76 | 103.96 | 799,313 | +0.91(+0.88%) |
May 13, 2016 | 104.53 | 105.05 | 102.68 | 103.05 | 868,270 | -1.51(-1.44%) |
May 12, 2016 | 105.10 | 106.03 | 104.46 | 104.56 | 1,256,430 | +0.16(+0.15%) |
May 11, 2016 | 105.04 | 105.52 | 104.29 | 104.41 | 1,140,481 | -0.54(-0.52%) |
May 10, 2016 | 104.72 | 105.14 | 104.48 | 104.95 | 1,064,252 | +0.91(+0.88%) |
May 09, 2016 | 105.21 | 105.21 | 103.57 | 104.04 | 1,230,843 | -1.17(-1.11%) |
May 06, 2016 | 104.43 | 105.44 | 104.09 | 105.21 | 921,754 | +0.76(+0.73%) |
May 05, 2016 | 105.53 | 105.71 | 104.27 | 104.44 | 1,177,778 | -0.43(-0.41%) |
May 04, 2016 | 105.56 | 105.78 | 104.67 | 104.87 | 1,356,087 | -1.06(-1.00%) |
May 03, 2016 | 107.20 | 107.33 | 105.12 | 105.93 | 1,604,984 | -2.13(-1.97%) |
May 02, 2016 | 108.22 | 109.29 | 107.74 | 108.06 | 1,402,498 | -0.06(-0.05%) |
Apr 29, 2016 | 104.63 | 108.93 | 103.22 | 108.11 | 2,132,290 | -0.74(-0.68%) |
Apr 28, 2016 | 108.24 | 109.88 | 107.94 | 108.85 | 1,296,531 | -0.17(-0.16%) |
Apr 27, 2016 | 109.98 | 110.02 | 108.27 | 109.03 | 1,622,772 | -0.89(-0.81%) |
Apr 26, 2016 | 109.72 | 110.06 | 108.91 | 109.92 | 981,760 | +0.21(+0.19%) |
Apr 25, 2016 | 109.54 | 110.19 | 109.39 | 109.71 | 711,023 | -0.40(-0.36%) |
Apr 22, 2016 | 109.92 | 110.26 | 108.94 | 110.10 | 715,227 | +0.71(+0.65%) |
Apr 21, 2016 | 109.74 | 110.49 | 109.29 | 109.39 | 623,125 | -0.41(-0.37%) |
Apr 20, 2016 | 109.53 | 110.19 | 109.14 | 109.80 | 1,172,634 | +0.43(+0.40%) |
Apr 19, 2016 | 107.26 | 109.40 | 106.90 | 109.37 | 1,332,153 | +2.48(+2.33%) |
Apr 18, 2016 | 106.40 | 106.96 | 106.24 | 106.88 | 965,387 | -0.18(-0.17%) |
Apr 15, 2016 | 106.14 | 107.28 | 105.93 | 107.06 | 1,073,068 | +0.73(+0.68%) |
Apr 14, 2016 | 106.58 | 106.69 | 105.73 | 106.34 | 812,780 | -0.04(-0.03%) |
Apr 13, 2016 | 105.54 | 106.42 | 104.78 | 106.38 | 987,206 | +1.39(+1.32%) |
Apr 12, 2016 | 103.99 | 105.32 | 103.42 | 104.98 | 841,403 | +1.22(+1.17%) |
Apr 11, 2016 | 103.80 | 104.42 | 103.74 | 103.77 | 999,463 | +0.41(+0.39%) |
Apr 08, 2016 | 103.52 | 104.27 | 103.05 | 103.36 | 912,786 | +0.58(+0.56%) |
Apr 07, 2016 | 103.58 | 103.78 | 102.44 | 102.78 | 954,338 | -1.48(-1.42%) |
Apr 06, 2016 | 104.10 | 104.31 | 102.84 | 104.27 | 1,061,139 | +0.27(+0.26%) |
Apr 05, 2016 | 104.76 | 105.34 | 103.44 | 104.00 | 1,397,073 | -1.58(-1.50%) |
Apr 04, 2016 | 105.39 | 106.40 | 105.21 | 105.58 | 1,062,012 | -0.49(-0.46%) |
Apr 01, 2016 | 104.88 | 106.31 | 103.75 | 106.07 | 1,272,310 | +0.73(+0.69%) |
Mar 31, 2016 | 105.78 | 106.14 | 105.26 | 105.34 | 1,903,146 | -0.51(-0.48%) |
Mar 30, 2016 | 104.17 | 106.05 | 103.94 | 105.85 | 1,855,908 | +2.34(+2.26%) |
Mar 29, 2016 | 103.04 | 103.83 | 102.71 | 103.51 | 1,043,776 | +0.01(+0.01%) |
Mar 28, 2016 | 103.14 | 103.75 | 103.04 | 103.50 | 926,556 | +0.65(+0.64%) |
Mar 24, 2016 | 102.98 | 102.85 | 102.85 | 102.85 | 1,201,824 | -0.98(-0.94%) |
Mar 23, 2016 | 103.45 | 104.34 | 102.78 | 103.83 | 1,335,774 | +0.20(+0.20%) |
Mar 22, 2016 | 103.67 | 103.88 | 102.92 | 103.62 | 1,354,499 | -0.35(-0.34%) |
Mar 21, 2016 | 103.90 | 104.38 | 103.78 | 103.97 | 1,219,676 | +0.07(+0.07%) |
Mar 18, 2016 | 104.48 | 104.61 | 103.83 | 103.90 | 2,484,730 | -0.22(-0.21%) |
Mar 17, 2016 | 101.86 | 104.52 | 101.79 | 104.12 | 2,487,026 | +2.75(+2.71%) |
Mar 16, 2016 | 100.57 | 101.86 | 100.16 | 101.37 | 1,446,079 | +0.64(+0.63%) |
Mar 15, 2016 | 100.28 | 100.92 | 99.93 | 100.73 | 1,148,660 | -0.42(-0.42%) |
Mar 14, 2016 | 101.89 | 102.21 | 100.87 | 101.16 | 1,389,679 | -1.11(-1.09%) |
Mar 11, 2016 | 102.24 | 103.28 | 101.80 | 102.27 | 2,316,385 | +0.41(+0.41%) |
Mar 10, 2016 | 101.03 | 102.46 | 100.60 | 101.86 | 2,816,558 | +1.47(+1.47%) |
Mar 09, 2016 | 99.79 | 100.65 | 99.27 | 100.38 | 1,538,406 | +0.85(+0.85%) |
Mar 08, 2016 | 98.97 | 100.04 | 98.15 | 99.54 | 1,428,644 | -0.41(-0.41%) |
Mar 07, 2016 | 100.49 | 101.00 | 99.06 | 99.95 | 2,011,802 | -0.18(-0.18%) |
Mar 04, 2016 | 97.62 | 101.33 | 97.49 | 100.13 | 2,339,124 | +2.72(+2.79%) |
Mar 03, 2016 | 95.33 | 97.55 | 94.55 | 97.42 | 1,407,651 | +2.25(+2.37%) |
Mar 02, 2016 | 95.68 | 96.19 | 94.42 | 95.16 | 1,732,015 | -1.10(-1.14%) |
Mar 01, 2016 | 93.98 | 96.43 | 93.56 | 96.26 | 1,741,629 | +3.24(+3.49%) |
Feb 29, 2016 | 94.46 | 94.97 | 92.98 | 93.02 | 1,450,507 | -1.33(-1.40%) |
Feb 26, 2016 | 94.40 | 95.24 | 93.61 | 94.34 | 1,731,334 | +0.58(+0.61%) |
Feb 25, 2016 | 93.40 | 94.04 | 92.33 | 93.77 | 1,924,929 | +0.66(+0.71%) |
Feb 24, 2016 | 92.22 | 93.34 | 92.11 | 93.11 | 1,634,714 | -0.30(-0.32%) |
Feb 23, 2016 | 94.61 | 94.86 | 92.84 | 93.41 | 1,416,732 | -1.83(-1.92%) |
Feb 22, 2016 | 94.94 | 96.00 | 94.64 | 95.24 | 1,393,610 | +0.83(+0.88%) |
Feb 19, 2016 | 95.41 | 95.54 | 94.09 | 94.41 | 1,481,992 | -1.09(-1.14%) |
Feb 18, 2016 | 95.32 | 95.82 | 95.11 | 95.49 | 1,090,049 | +0.00(+0.00%) |
Feb 17, 2016 | 95.83 | 96.32 | 95.33 | 95.49 | 1,585,924 | +0.46(+0.48%) |
Feb 16, 2016 | 95.99 | 95.99 | 94.54 | 95.04 | 2,055,882 | +0.16(+0.16%) |
Feb 12, 2016 | 93.90 | 94.88 | 94.88 | 94.88 | 1,070,359 | +1.62(+1.73%) |
Feb 11, 2016 | 92.97 | 94.27 | 92.53 | 93.26 | 1,744,485 | -1.20(-1.27%) |
Feb 10, 2016 | 95.32 | 96.21 | 94.12 | 94.46 | 1,211,773 | -0.41(-0.43%) |
Feb 09, 2016 | 93.00 | 95.21 | 92.74 | 94.87 | 1,743,042 | +1.73(+1.85%) |
Feb 08, 2016 | 95.51 | 95.77 | 91.81 | 93.14 | 3,202,232 | -2.90(-3.02%) |
Feb 05, 2016 | 95.92 | 96.42 | 94.74 | 96.04 | 2,211,867 | -0.39(-0.41%) |
Feb 04, 2016 | 94.44 | 97.77 | 94.44 | 96.43 | 2,373,755 | +2.05(+2.17%) |
Feb 03, 2016 | 90.77 | 94.40 | 90.42 | 94.39 | 2,805,467 | +4.70(+5.24%) |
Feb 02, 2016 | 89.40 | 90.70 | 89.35 | 89.69 | 2,694,631 | -2.17(-2.37%) |
Feb 01, 2016 | 91.23 | 92.28 | 89.89 | 91.86 | 2,629,718 | +0.48(+0.53%) |
Jan 29, 2016 | 88.43 | 91.40 | 87.36 | 91.38 | 3,759,180 | +1.64(+1.83%) |
Jan 28, 2016 | 90.14 | 90.65 | 89.47 | 89.74 | 1,986,175 | +0.09(+0.10%) |
Jan 27, 2016 | 89.38 | 91.04 | 89.32 | 89.64 | 2,333,288 | -0.04(-0.04%) |
Jan 26, 2016 | 88.20 | 89.90 | 87.67 | 89.68 | 1,477,504 | +1.84(+2.09%) |
Jan 25, 2016 | 89.19 | 89.69 | 87.73 | 87.84 | 1,532,071 | -1.79(-2.00%) |
Jan 22, 2016 | 90.83 | 91.10 | 89.22 | 89.64 | 1,911,545 | +0.12(+0.13%) |
Jan 21, 2016 | 89.78 | 90.27 | 88.81 | 89.52 | 1,808,430 | +0.13(+0.14%) |
Jan 20, 2016 | 88.25 | 90.29 | 87.73 | 89.39 | 3,112,926 | -0.33(-0.37%) |
Jan 19, 2016 | 89.99 | 90.10 | 88.30 | 89.72 | 1,993,889 | +0.72(+0.81%) |
Jan 15, 2016 | 90.84 | 89.00 | 89.00 | 89.00 | 1,734,176 | -2.19(-2.41%) |
Jan 14, 2016 | 89.77 | 91.69 | 89.11 | 91.19 | 2,110,452 | +1.63(+1.82%) |
Jan 13, 2016 | 91.92 | 93.50 | 89.14 | 89.56 | 2,903,045 | -1.72(-1.88%) |
Jan 12, 2016 | 90.92 | 91.39 | 89.83 | 91.28 | 1,900,306 | +1.33(+1.47%) |
Jan 11, 2016 | 89.89 | 90.55 | 89.21 | 89.95 | 2,614,554 | +0.54(+0.60%) |
Jan 08, 2016 | 89.59 | 90.67 | 88.94 | 89.42 | 2,780,669 | +0.05(+0.06%) |
Jan 07, 2016 | 90.32 | 91.44 | 89.19 | 89.36 | 2,191,609 | -2.29(-2.50%) |
Jan 06, 2016 | 91.23 | 92.65 | 91.05 | 91.65 | 2,063,083 | -0.93(-1.01%) |
Jan 05, 2016 | 93.67 | 93.69 | 91.34 | 92.59 | 1,739,101 | -0.32(-0.34%) |
Jan 04, 2016 | 92.32 | 93.00 | 91.91 | 92.91 | 2,028,340 | -0.67(-0.71%) |
Dec 31, 2015 | 93.94 | 93.57 | 93.57 | 93.57 | 1,018,707 | -0.71(-0.76%) |
Dec 30, 2015 | 95.18 | 95.33 | 94.29 | 94.29 | 1,380,633 | -1.11(-1.17%) |
Dec 29, 2015 | 95.65 | 95.80 | 95.06 | 95.40 | 698,415 | +0.57(+0.60%) |
Dec 28, 2015 | 95.05 | 95.12 | 94.32 | 94.83 | 703,969 | -0.67(-0.70%) |
Dec 24, 2015 | 95.38 | 95.50 | 95.50 | 95.50 | 539,611 | -0.21(-0.22%) |
Dec 23, 2015 | 94.65 | 95.95 | 94.48 | 95.71 | 1,812,115 | +1.76(+1.88%) |
Dec 22, 2015 | 93.71 | 94.61 | 93.23 | 93.95 | 1,700,407 | +0.63(+0.68%) |
Dec 21, 2015 | 93.24 | 93.75 | 92.57 | 93.32 | 1,863,671 | +0.55(+0.59%) |
Dec 18, 2015 | 93.51 | 93.82 | 92.72 | 92.77 | 2,205,201 | -1.28(-1.36%) |
Dec 17, 2015 | 97.11 | 97.33 | 94.00 | 94.05 | 1,893,310 | -2.81(-2.90%) |
Dec 16, 2015 | 97.43 | 97.85 | 95.55 | 96.85 | 1,823,727 | +0.16(+0.17%) |
Dec 15, 2015 | 96.41 | 97.32 | 96.18 | 96.69 | 1,577,659 | +1.00(+1.04%) |
Dec 14, 2015 | 96.10 | 96.45 | 95.06 | 95.69 | 1,745,823 | -0.53(-0.55%) |
Dec 11, 2015 | 95.89 | 96.91 | 95.89 | 96.22 | 2,122,226 | -1.26(-1.29%) |
Dec 10, 2015 | 97.28 | 98.28 | 97.12 | 97.48 | 1,653,946 | -0.35(-0.35%) |
Dec 09, 2015 | 97.71 | 98.82 | 97.43 | 97.83 | 2,040,997 | +0.31(+0.32%) |
Dec 08, 2015 | 98.86 | 99.75 | 97.40 | 97.52 | 2,306,056 | -2.60(-2.59%) |
Dec 07, 2015 | 100.21 | 100.21 | 99.69 | 100.12 | 1,257,496 | -0.66(-0.65%) |
Dec 04, 2015 | 100.13 | 100.85 | 99.61 | 100.77 | 2,114,557 | +1.11(+1.12%) |
Dec 03, 2015 | 100.64 | 100.97 | 98.62 | 99.66 | 1,772,479 | -0.53(-0.53%) |
Dec 02, 2015 | 101.28 | 101.79 | 100.07 | 100.19 | 1,915,676 | -1.52(-1.49%) |
Dec 01, 2015 | 101.91 | 102.01 | 100.02 | 101.71 | 2,408,810 | -0.70(-0.68%) |
Nov 30, 2015 | 103.19 | 103.66 | 102.20 | 102.41 | 2,824,868 | -1.01(-0.97%) |
Nov 27, 2015 | 102.66 | 103.73 | 102.53 | 103.42 | 980,215 | +0.64(+0.62%) |
Nov 25, 2015 | 103.25 | 102.78 | 102.78 | 102.78 | 1,725,108 | -0.74(-0.72%) |
Nov 24, 2015 | 103.64 | 103.85 | 102.82 | 103.53 | 1,567,104 | -0.50(-0.48%) |
Nov 23, 2015 | 104.40 | 104.86 | 103.87 | 104.03 | 1,195,784 | -0.43(-0.41%) |
Nov 20, 2015 | 105.02 | 106.19 | 104.31 | 104.45 | 1,623,333 | -0.46(-0.44%) |
Nov 19, 2015 | 104.81 | 105.41 | 104.30 | 104.92 | 1,551,847 | -0.02(-0.02%) |
Nov 18, 2015 | 103.05 | 105.05 | 102.48 | 104.93 | 1,937,112 | +1.97(+1.91%) |
Nov 17, 2015 | 105.33 | 107.66 | 101.97 | 102.96 | 6,488,861 | -2.33(-2.22%) |
Nov 16, 2015 | 103.04 | 105.57 | 102.95 | 105.30 | 2,700,491 | +2.24(+2.18%) |
Nov 13, 2015 | 100.01 | 105.38 | 99.82 | 103.05 | 3,508,528 | +3.04(+3.04%) |
Nov 12, 2015 | 99.82 | 100.78 | 99.73 | 100.01 | 1,208,226 | -0.80(-0.79%) |
Nov 11, 2015 | 101.48 | 101.67 | 100.13 | 100.81 | 1,011,707 | -0.51(-0.50%) |
Nov 10, 2015 | 101.92 | 102.13 | 100.47 | 101.32 | 1,460,095 | -0.82(-0.80%) |
Nov 09, 2015 | 102.81 | 103.09 | 101.42 | 102.14 | 1,083,802 | -0.98(-0.95%) |
Nov 06, 2015 | 102.31 | 103.50 | 102.14 | 103.12 | 1,032,100 | +0.18(+0.18%) |
Nov 05, 2015 | 102.32 | 103.35 | 102.06 | 102.94 | 1,877,150 | +0.33(+0.32%) |
Nov 04, 2015 | 103.39 | 103.62 | 102.45 | 102.61 | 1,868,529 | -0.49(-0.48%) |
Nov 03, 2015 | 101.77 | 103.44 | 101.50 | 103.10 | 1,655,052 | +1.07(+1.05%) |
Nov 02, 2015 | 101.09 | 102.47 | 100.94 | 102.03 | 1,832,109 | +1.17(+1.16%) |
Oct 30, 2015 | 103.19 | 103.94 | 100.84 | 100.86 | 2,895,001 | -1.51(-1.47%) |
Oct 29, 2015 | 100.28 | 104.15 | 100.14 | 102.36 | 3,238,198 | +2.58(+2.58%) |
Oct 28, 2015 | 99.31 | 100.51 | 98.65 | 99.79 | 2,148,883 | +0.58(+0.59%) |
Oct 27, 2015 | 99.41 | 100.27 | 98.69 | 99.20 | 1,362,757 | -0.79(-0.79%) |
Oct 26, 2015 | 101.26 | 101.64 | 99.80 | 99.99 | 1,632,304 | -1.46(-1.44%) |
Oct 23, 2015 | 100.78 | 101.76 | 100.21 | 101.46 | 1,589,061 | +1.35(+1.35%) |
Oct 22, 2015 | 98.80 | 100.40 | 98.33 | 100.10 | 1,282,217 | +2.16(+2.21%) |
Oct 21, 2015 | 99.42 | 99.43 | 97.80 | 97.94 | 1,069,297 | -1.34(-1.35%) |
Oct 20, 2015 | 99.10 | 99.80 | 98.48 | 99.29 | 1,212,723 | +0.21(+0.21%) |
Oct 19, 2015 | 98.54 | 99.33 | 98.46 | 99.08 | 1,569,067 | -0.27(-0.27%) |
Oct 16, 2015 | 100.08 | 100.08 | 98.71 | 99.35 | 1,492,278 | -0.05(-0.05%) |
Oct 15, 2015 | 99.41 | 99.82 | 98.61 | 99.40 | 1,750,134 | +0.47(+0.48%) |
Oct 14, 2015 | 98.33 | 99.23 | 98.00 | 98.93 | 1,866,235 | +0.54(+0.55%) |
Oct 13, 2015 | 97.58 | 98.44 | 97.49 | 98.39 | 1,609,714 | -0.15(-0.15%) |
Oct 12, 2015 | 98.60 | 99.05 | 98.09 | 98.53 | 742,583 | -0.11(-0.11%) |
Oct 09, 2015 | 99.05 | 99.43 | 98.31 | 98.64 | 1,506,888 | +0.05(+0.06%) |
Oct 08, 2015 | 97.42 | 98.71 | 97.12 | 98.59 | 1,476,069 | +1.23(+1.26%) |
Oct 07, 2015 | 96.45 | 97.36 | 95.56 | 97.36 | 1,351,347 | +1.15(+1.20%) |
Oct 06, 2015 | 96.14 | 96.79 | 95.75 | 96.21 | 1,915,788 | -0.34(-0.35%) |
Oct 05, 2015 | 94.44 | 96.70 | 94.09 | 96.54 | 2,137,836 | +2.90(+3.09%) |
Oct 02, 2015 | 91.14 | 93.65 | 90.42 | 93.65 | 2,064,510 | +1.58(+1.72%) |
Oct 01, 2015 | 92.70 | 93.10 | 91.29 | 92.07 | 2,893,749 | -0.41(-0.44%) |
Sep 30, 2015 | 91.96 | 92.70 | 91.73 | 92.48 | 2,630,263 | +1.19(+1.30%) |
Sep 29, 2015 | 90.13 | 91.45 | 89.99 | 91.29 | 1,649,635 | +1.25(+1.39%) |
Sep 28, 2015 | 90.78 | 91.53 | 89.95 | 90.03 | 2,231,436 | -1.59(-1.73%) |
Sep 25, 2015 | 92.35 | 92.70 | 91.33 | 91.62 | 2,215,443 | -0.07(-0.08%) |
Sep 24, 2015 | 90.79 | 92.08 | 89.47 | 91.70 | 3,000,251 | +0.33(+0.36%) |
Sep 23, 2015 | 93.72 | 94.07 | 91.17 | 91.37 | 3,169,596 | -2.53(-2.70%) |
Sep 22, 2015 | 94.36 | 94.82 | 93.27 | 93.90 | 1,901,140 | -1.65(-1.73%) |
Sep 21, 2015 | 95.50 | 96.35 | 95.09 | 95.55 | 1,823,534 | +0.11(+0.11%) |
Sep 18, 2015 | 95.65 | 96.38 | 94.91 | 95.45 | 3,423,618 | -1.74(-1.79%) |
Sep 17, 2015 | 97.40 | 98.25 | 96.80 | 97.19 | 2,640,531 | -0.36(-0.37%) |
Sep 16, 2015 | 95.45 | 97.60 | 95.45 | 97.55 | 2,117,196 | +1.59(+1.66%) |
Sep 15, 2015 | 95.23 | 96.15 | 94.57 | 95.96 | 2,130,764 | +1.17(+1.24%) |
Sep 14, 2015 | 95.18 | 95.33 | 94.36 | 94.79 | 1,964,883 | -0.33(-0.34%) |
Sep 11, 2015 | 95.26 | 95.38 | 94.49 | 95.12 | 2,657,660 | -0.38(-0.40%) |
Sep 10, 2015 | 94.22 | 96.05 | 93.89 | 95.50 | 3,659,721 | +0.81(+0.85%) |
Sep 09, 2015 | 95.36 | 95.69 | 94.19 | 94.69 | 2,720,843 | +0.03(+0.03%) |
Sep 08, 2015 | 93.70 | 94.67 | 92.64 | 94.67 | 2,855,514 | +2.57(+2.79%) |
Sep 04, 2015 | 92.42 | 92.10 | 92.10 | 92.10 | 3,183,222 | -1.43(-1.52%) |
Sep 03, 2015 | 93.53 | 94.85 | 92.91 | 93.52 | 2,574,809 | +0.70(+0.76%) |
Sep 02, 2015 | 93.22 | 93.55 | 92.32 | 92.82 | 2,017,539 | +0.51(+0.56%) |
Sep 01, 2015 | 93.33 | 93.99 | 91.94 | 92.30 | 2,379,632 | -3.04(-3.19%) |
Aug 31, 2015 | 95.38 | 95.73 | 94.64 | 95.34 | 2,182,143 | -0.40(-0.41%) |
Aug 28, 2015 | 94.71 | 96.26 | 94.71 | 95.74 | 3,133,968 | +0.90(+0.95%) |
Aug 27, 2015 | 95.38 | 95.59 | 93.67 | 94.84 | 3,456,698 | +1.03(+1.10%) |
Aug 26, 2015 | 94.70 | 94.78 | 92.75 | 93.81 | 4,299,362 | +0.95(+1.02%) |
Aug 25, 2015 | 97.18 | 97.19 | 92.66 | 92.86 | 3,597,083 | -2.13(-2.24%) |
Aug 24, 2015 | 93.38 | 97.54 | 91.07 | 94.99 | 4,312,997 | -2.93(-2.99%) |
Aug 21, 2015 | 99.86 | 100.45 | 97.77 | 97.92 | 2,697,098 | -2.74(-2.72%) |
Aug 20, 2015 | 100.90 | 101.81 | 100.65 | 100.66 | 1,700,141 | -0.69(-0.69%) |
Aug 19, 2015 | 101.67 | 102.10 | 100.53 | 101.36 | 1,190,251 | -0.98(-0.96%) |
Aug 18, 2015 | 102.48 | 102.81 | 102.07 | 102.34 | 910,619 | -0.44(-0.43%) |
Aug 17, 2015 | 102.66 | 103.11 | 101.87 | 102.78 | 1,271,268 | +0.01(+0.01%) |
Aug 14, 2015 | 102.50 | 102.90 | 102.28 | 102.77 | 942,963 | +0.29(+0.28%) |
Aug 13, 2015 | 102.03 | 102.86 | 101.83 | 102.48 | 1,290,238 | +0.20(+0.19%) |
Aug 12, 2015 | 102.25 | 102.83 | 101.48 | 102.28 | 1,646,979 | -0.48(-0.47%) |
Aug 11, 2015 | 102.97 | 103.47 | 102.27 | 102.76 | 1,063,145 | -1.34(-1.29%) |
Aug 10, 2015 | 102.78 | 104.19 | 102.56 | 104.11 | 1,628,145 | +2.09(+2.05%) |
Aug 07, 2015 | 101.98 | 102.42 | 101.37 | 102.01 | 1,703,657 | -0.17(-0.17%) |
Aug 06, 2015 | 102.27 | 102.87 | 101.82 | 102.19 | 1,088,788 | -0.05(-0.04%) |
Aug 05, 2015 | 103.00 | 103.32 | 102.18 | 102.23 | 1,231,143 | +0.00(+0.00%) |
Aug 04, 2015 | 102.76 | 103.53 | 102.04 | 102.23 | 1,294,887 | -0.22(-0.21%) |
Aug 03, 2015 | 102.87 | 103.03 | 102.05 | 102.45 | 972,477 | -0.46(-0.45%) |
Jul 31, 2015 | 103.18 | 103.49 | 102.44 | 102.91 | 2,465,715 | -0.12(-0.11%) |
Jul 30, 2015 | 104.79 | 105.11 | 102.41 | 103.02 | 2,792,146 | -1.50(-1.43%) |
Jul 29, 2015 | 101.89 | 104.92 | 100.88 | 104.52 | 3,100,619 | +0.50(+0.48%) |
Jul 28, 2015 | 101.28 | 104.19 | 100.73 | 104.02 | 2,251,891 | +3.21(+3.18%) |
Jul 27, 2015 | 101.27 | 101.84 | 100.56 | 100.81 | 1,455,644 | -1.05(-1.03%) |
Jul 24, 2015 | 103.66 | 104.07 | 101.55 | 101.86 | 1,720,486 | -2.00(-1.93%) |
Jul 23, 2015 | 103.81 | 104.11 | 103.17 | 103.86 | 1,485,380 | +0.05(+0.04%) |
Jul 22, 2015 | 103.95 | 104.56 | 103.52 | 103.82 | 1,296,096 | -0.23(-0.22%) |
Jul 21, 2015 | 105.43 | 105.72 | 103.65 | 104.04 | 1,103,568 | -1.18(-1.12%) |
Jul 20, 2015 | 105.40 | 105.81 | 104.84 | 105.22 | 1,204,557 | -0.27(-0.26%) |
Jul 17, 2015 | 106.21 | 106.58 | 105.05 | 105.49 | 1,086,970 | -1.08(-1.02%) |
Jul 16, 2015 | 107.21 | 107.31 | 106.32 | 106.58 | 1,751,940 | -0.43(-0.40%) |
Jul 15, 2015 | 107.42 | 107.78 | 106.75 | 107.01 | 1,233,867 | -0.52(-0.49%) |
Jul 14, 2015 | 106.74 | 107.61 | 106.39 | 107.53 | 971,720 | +0.72(+0.68%) |
Jul 13, 2015 | 106.67 | 106.94 | 106.22 | 106.81 | 1,419,711 | +0.99(+0.94%) |
Jul 10, 2015 | 105.64 | 106.14 | 105.11 | 105.82 | 962,282 | +1.23(+1.18%) |
Jul 09, 2015 | 105.86 | 106.08 | 104.58 | 104.58 | 1,869,941 | -0.08(-0.08%) |
Jul 08, 2015 | 106.36 | 106.36 | 104.66 | 104.66 | 1,299,835 | -2.17(-2.03%) |
Jul 07, 2015 | 105.94 | 106.99 | 105.25 | 106.84 | 1,317,352 | +0.58(+0.54%) |
Jul 06, 2015 | 106.33 | 106.87 | 105.84 | 106.26 | 989,589 | -0.94(-0.88%) |
Jul 02, 2015 | 107.95 | 107.20 | 107.20 | 107.20 | 1,308,592 | -0.34(-0.32%) |
Jul 01, 2015 | 108.51 | 108.65 | 107.30 | 107.54 | 1,530,872 | -0.24(-0.23%) |
Jun 30, 2015 | 108.39 | 108.50 | 107.27 | 107.78 | 1,676,761 | +0.23(+0.21%) |
Jun 29, 2015 | 108.89 | 109.34 | 107.27 | 107.56 | 2,292,375 | -2.06(-1.88%) |
Jun 26, 2015 | 109.88 | 110.53 | 109.38 | 109.61 | 1,709,904 | -0.57(-0.52%) |
Jun 25, 2015 | 110.53 | 110.61 | 109.83 | 110.18 | 1,202,085 | -0.25(-0.23%) |
Jun 24, 2015 | 111.07 | 111.07 | 109.79 | 110.43 | 1,772,765 | -0.91(-0.82%) |
Jun 23, 2015 | 111.19 | 111.46 | 111.19 | 111.34 | 933,028 | +0.14(+0.12%) |
Jun 22, 2015 | 111.34 | 111.48 | 110.89 | 111.21 | 624,878 | +0.32(+0.28%) |
Jun 19, 2015 | 111.61 | 111.62 | 110.78 | 110.89 | 1,349,156 | -0.71(-0.64%) |
Jun 18, 2015 | 110.91 | 111.95 | 110.50 | 111.61 | 1,145,974 | +1.01(+0.91%) |
Jun 17, 2015 | 110.09 | 110.78 | 109.50 | 110.60 | 1,177,931 | +0.84(+0.76%) |
Jun 16, 2015 | 109.16 | 109.83 | 109.14 | 109.76 | 888,134 | +0.47(+0.43%) |
Jun 15, 2015 | 110.21 | 110.48 | 109.21 | 109.29 | 1,485,847 | -1.77(-1.59%) |
Jun 12, 2015 | 111.05 | 111.17 | 110.62 | 111.06 | 1,390,437 | -0.05(-0.05%) |
Jun 11, 2015 | 111.06 | 111.25 | 110.60 | 111.11 | 1,223,563 | +0.21(+0.19%) |
Jun 10, 2015 | 110.58 | 110.94 | 110.02 | 110.90 | 1,117,727 | +0.95(+0.86%) |
Jun 09, 2015 | 109.93 | 110.26 | 109.63 | 109.96 | 1,806,919 | +0.15(+0.14%) |
Jun 08, 2015 | 109.43 | 109.97 | 109.18 | 109.80 | 2,572,496 | +0.37(+0.34%) |
Jun 05, 2015 | 109.00 | 109.76 | 108.70 | 109.43 | 1,354,146 | +0.00(+0.00%) |
Jun 04, 2015 | 109.00 | 110.12 | 109.00 | 109.43 | 1,876,416 | -1.30(-1.17%) |
Jun 03, 2015 | 109.90 | 110.73 | 109.90 | 110.73 | 1,463,643 | +0.90(+0.82%) |
Jun 02, 2015 | 109.69 | 109.96 | 109.08 | 109.83 | 1,353,212 | +0.07(+0.07%) |