Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 91.96 | 92.89 | 91.38 | 91.81 | 300,010 | -1.17(-1.26%) |
May 27, 2016 | 92.92 | 92.98 | 92.98 | 92.98 | 203,593 | +0.66(+0.72%) |
May 26, 2016 | 92.70 | 93.33 | 92.12 | 92.32 | 180,128 | +0.44(+0.48%) |
May 25, 2016 | 90.97 | 91.97 | 90.84 | 91.88 | 232,555 | +2.50(+2.79%) |
May 24, 2016 | 89.08 | 89.41 | 88.63 | 89.38 | 350,359 | +0.37(+0.41%) |
May 23, 2016 | 89.50 | 89.88 | 88.80 | 89.01 | 213,619 | -0.69(-0.77%) |
May 20, 2016 | 89.71 | 90.55 | 89.58 | 89.71 | 93,439 | +0.68(+0.76%) |
May 19, 2016 | 89.38 | 89.45 | 88.26 | 89.03 | 287,116 | -1.12(-1.24%) |
May 18, 2016 | 91.04 | 92.05 | 89.80 | 90.15 | 187,866 | -1.45(-1.59%) |
May 17, 2016 | 90.64 | 92.43 | 90.12 | 91.60 | 330,212 | +1.19(+1.32%) |
May 16, 2016 | 89.05 | 90.69 | 88.84 | 90.41 | 196,713 | +3.08(+3.53%) |
May 13, 2016 | 88.28 | 88.72 | 86.88 | 87.33 | 155,416 | -2.24(-2.51%) |
May 12, 2016 | 90.67 | 90.91 | 88.88 | 89.58 | 147,558 | -0.52(-0.58%) |
May 11, 2016 | 89.49 | 91.09 | 88.51 | 90.10 | 181,576 | -0.02(-0.03%) |
May 10, 2016 | 87.95 | 90.39 | 87.95 | 90.12 | 276,203 | +3.14(+3.61%) |
May 09, 2016 | 87.89 | 88.23 | 86.47 | 86.98 | 336,801 | -2.50(-2.79%) |
May 06, 2016 | 88.31 | 90.17 | 88.05 | 89.48 | 258,672 | -0.75(-0.83%) |
May 05, 2016 | 90.68 | 91.31 | 89.53 | 90.23 | 234,631 | +0.98(+1.10%) |
May 04, 2016 | 90.31 | 90.73 | 88.53 | 89.24 | 455,170 | -2.22(-2.43%) |
May 03, 2016 | 92.91 | 92.91 | 91.43 | 91.47 | 210,218 | -3.10(-3.28%) |
May 02, 2016 | 94.86 | 95.36 | 93.69 | 94.56 | 205,424 | -0.32(-0.33%) |
Apr 29, 2016 | 96.04 | 96.19 | 93.79 | 94.88 | 252,789 | -1.74(-1.81%) |
Apr 28, 2016 | 94.46 | 98.66 | 94.08 | 96.62 | 305,017 | -3.26(-3.26%) |
Apr 27, 2016 | 99.16 | 100.11 | 98.21 | 99.88 | 236,632 | +0.54(+0.54%) |
Apr 26, 2016 | 98.39 | 99.42 | 98.04 | 99.35 | 149,710 | +1.39(+1.42%) |
Apr 25, 2016 | 99.31 | 99.59 | 97.57 | 97.95 | 262,451 | -1.30(-1.31%) |
Apr 22, 2016 | 98.95 | 100.51 | 98.58 | 99.25 | 143,390 | +0.36(+0.37%) |
Apr 21, 2016 | 100.01 | 100.21 | 98.44 | 98.89 | 222,996 | +1.15(+1.17%) |
Apr 20, 2016 | 96.32 | 98.72 | 95.86 | 97.75 | 168,826 | -0.45(-0.46%) |
Apr 19, 2016 | 96.47 | 98.25 | 96.42 | 98.20 | 217,903 | +1.93(+2.00%) |
Apr 18, 2016 | 94.54 | 96.61 | 94.20 | 96.27 | 331,086 | +2.11(+2.25%) |
Apr 15, 2016 | 94.86 | 95.19 | 93.92 | 94.16 | 154,309 | -1.85(-1.93%) |
Apr 14, 2016 | 96.13 | 96.16 | 95.35 | 96.01 | 136,532 | -0.28(-0.30%) |
Apr 13, 2016 | 96.72 | 96.95 | 95.54 | 96.29 | 360,595 | +2.81(+3.01%) |
Apr 12, 2016 | 91.10 | 94.36 | 90.57 | 93.48 | 362,810 | +2.84(+3.13%) |
Apr 11, 2016 | 90.82 | 91.50 | 90.48 | 90.64 | 204,559 | +1.75(+1.96%) |
Apr 08, 2016 | 89.19 | 89.74 | 88.65 | 88.90 | 249,571 | +3.14(+3.67%) |
Apr 07, 2016 | 86.41 | 86.85 | 85.25 | 85.76 | 162,230 | -1.85(-2.11%) |
Apr 06, 2016 | 85.22 | 87.76 | 84.02 | 87.61 | 373,776 | +2.61(+3.07%) |
Apr 05, 2016 | 84.75 | 85.82 | 84.63 | 85.00 | 218,522 | -0.64(-0.74%) |
Apr 04, 2016 | 87.38 | 88.08 | 85.38 | 85.64 | 141,172 | -1.74(-1.99%) |
Apr 01, 2016 | 86.55 | 87.73 | 86.03 | 87.38 | 243,839 | -2.61(-2.90%) |
Mar 31, 2016 | 90.74 | 91.83 | 89.90 | 89.98 | 305,841 | -0.33(-0.37%) |
Mar 30, 2016 | 90.94 | 92.12 | 90.13 | 90.31 | 220,516 | +0.15(+0.16%) |
Mar 29, 2016 | 88.41 | 90.32 | 87.60 | 90.17 | 267,082 | +0.38(+0.43%) |
Mar 28, 2016 | 89.31 | 89.90 | 88.14 | 89.78 | 197,569 | +0.78(+0.87%) |
Mar 24, 2016 | 88.00 | 89.01 | 89.01 | 89.01 | 404,194 | +1.25(+1.43%) |
Mar 23, 2016 | 89.98 | 90.21 | 87.63 | 87.75 | 228,528 | -1.46(-1.64%) |
Mar 22, 2016 | 88.81 | 89.77 | 88.75 | 89.21 | 176,526 | -0.40(-0.45%) |
Mar 21, 2016 | 90.26 | 90.69 | 89.09 | 89.61 | 166,670 | -0.86(-0.95%) |
Mar 18, 2016 | 91.41 | 91.74 | 90.33 | 90.47 | 245,893 | -1.25(-1.36%) |
Mar 17, 2016 | 90.37 | 92.12 | 89.68 | 91.72 | 287,650 | +1.82(+2.03%) |
Mar 16, 2016 | 86.89 | 89.95 | 86.53 | 89.90 | 303,170 | +1.49(+1.69%) |
Mar 15, 2016 | 87.66 | 88.48 | 87.16 | 88.41 | 225,898 | -1.36(-1.52%) |
Mar 14, 2016 | 89.52 | 90.29 | 88.71 | 89.77 | 267,572 | -3.21(-3.45%) |
Mar 11, 2016 | 91.56 | 93.09 | 91.56 | 92.97 | 296,012 | +3.51(+3.92%) |
Mar 10, 2016 | 90.69 | 90.98 | 87.83 | 89.47 | 214,346 | -1.03(-1.14%) |
Mar 09, 2016 | 89.94 | 91.21 | 89.53 | 90.50 | 207,827 | +1.05(+1.17%) |
Mar 08, 2016 | 91.79 | 92.24 | 89.28 | 89.45 | 283,713 | -4.22(-4.51%) |
Mar 07, 2016 | 91.22 | 93.94 | 91.17 | 93.67 | 317,505 | +1.30(+1.41%) |
Mar 04, 2016 | 90.08 | 91.04 | 89.64 | 92.37 | 391,782 | +4.79(+5.47%) |
Mar 03, 2016 | 86.55 | 88.14 | 86.14 | 87.58 | 298,153 | +0.53(+0.61%) |
Mar 02, 2016 | 83.99 | 87.10 | 83.94 | 87.05 | 287,693 | +2.82(+3.35%) |
Mar 01, 2016 | 82.08 | 84.44 | 81.61 | 84.23 | 209,838 | +3.44(+4.26%) |
Feb 29, 2016 | 80.64 | 81.42 | 80.05 | 80.79 | 155,692 | -0.68(-0.83%) |
Feb 26, 2016 | 82.07 | 82.78 | 80.96 | 81.47 | 191,330 | +1.69(+2.12%) |
Feb 25, 2016 | 78.07 | 79.85 | 77.48 | 79.77 | 199,783 | -0.38(-0.47%) |
Feb 24, 2016 | 77.92 | 80.65 | 77.16 | 80.15 | 262,723 | +0.32(+0.40%) |
Feb 23, 2016 | 82.04 | 82.04 | 79.57 | 79.83 | 197,122 | -3.25(-3.91%) |
Feb 22, 2016 | 81.49 | 83.19 | 81.27 | 83.08 | 263,453 | +3.39(+4.25%) |
Feb 19, 2016 | 79.28 | 79.84 | 78.50 | 79.69 | 145,263 | -0.56(-0.70%) |
Feb 18, 2016 | 81.83 | 81.87 | 80.04 | 80.25 | 240,718 | -0.97(-1.19%) |
Feb 17, 2016 | 78.78 | 81.93 | 78.67 | 81.22 | 401,177 | +3.12(+4.00%) |
Feb 16, 2016 | 78.39 | 78.98 | 77.41 | 78.10 | 334,576 | +0.91(+1.19%) |
Feb 12, 2016 | 74.71 | 77.18 | 77.18 | 77.18 | 247,433 | +4.09(+5.59%) |
Feb 11, 2016 | 71.40 | 73.57 | 70.95 | 73.09 | 264,729 | -0.13(-0.18%) |
Feb 10, 2016 | 72.63 | 75.09 | 72.33 | 73.23 | 206,613 | +0.47(+0.64%) |
Feb 09, 2016 | 72.43 | 73.63 | 71.92 | 72.76 | 306,746 | -1.27(-1.71%) |
Feb 08, 2016 | 74.20 | 74.66 | 72.67 | 74.02 | 223,219 | -1.78(-2.34%) |
Feb 05, 2016 | 76.96 | 77.24 | 75.23 | 75.80 | 175,169 | +0.78(+1.05%) |
Feb 04, 2016 | 76.16 | 77.31 | 74.42 | 75.02 | 399,631 | -0.32(-0.42%) |
Feb 03, 2016 | 72.69 | 75.51 | 70.79 | 75.33 | 347,674 | +3.07(+4.26%) |
Feb 02, 2016 | 72.82 | 73.19 | 71.90 | 72.26 | 285,964 | -2.08(-2.80%) |
Feb 01, 2016 | 74.35 | 74.87 | 73.48 | 74.34 | 229,447 | -3.74(-4.78%) |
Jan 29, 2016 | 76.45 | 78.27 | 75.78 | 78.08 | 445,656 | +4.93(+6.74%) |
Jan 28, 2016 | 73.28 | 74.85 | 72.60 | 73.15 | 565,755 | +1.77(+2.48%) |
Jan 27, 2016 | 70.04 | 73.01 | 69.73 | 71.38 | 535,430 | +0.79(+1.12%) |
Jan 26, 2016 | 69.24 | 70.91 | 68.18 | 70.59 | 371,379 | +0.90(+1.29%) |
Jan 25, 2016 | 70.87 | 71.59 | 69.54 | 69.69 | 557,126 | -1.63(-2.28%) |
Jan 22, 2016 | 70.55 | 71.55 | 69.86 | 71.32 | 609,011 | +3.91(+5.79%) |
Jan 21, 2016 | 64.74 | 68.03 | 64.49 | 67.41 | 530,927 | +1.81(+2.77%) |
Jan 20, 2016 | 64.85 | 66.28 | 63.25 | 65.60 | 665,131 | -2.44(-3.59%) |
Jan 19, 2016 | 69.43 | 69.80 | 67.34 | 68.04 | 667,101 | -0.50(-0.73%) |
Jan 15, 2016 | 67.96 | 68.54 | 68.54 | 68.54 | 622,877 | -4.31(-5.92%) |
Jan 14, 2016 | 71.32 | 72.99 | 70.24 | 72.86 | 425,720 | +2.37(+3.36%) |
Jan 13, 2016 | 72.69 | 73.59 | 69.96 | 70.49 | 430,359 | -0.23(-0.33%) |
Jan 12, 2016 | 72.56 | 72.59 | 69.88 | 70.72 | 358,335 | -1.29(-1.79%) |
Jan 11, 2016 | 73.41 | 73.62 | 71.33 | 72.01 | 420,395 | -1.31(-1.78%) |
Jan 08, 2016 | 74.73 | 75.05 | 73.07 | 73.32 | 348,390 | -1.62(-2.16%) |
Jan 07, 2016 | 75.17 | 77.37 | 74.73 | 74.94 | 315,426 | -2.17(-2.81%) |
Jan 06, 2016 | 77.83 | 78.15 | 76.87 | 77.11 | 222,055 | -2.00(-2.53%) |
Jan 05, 2016 | 79.56 | 79.56 | 78.51 | 79.11 | 169,748 | -0.21(-0.26%) |
Jan 04, 2016 | 79.22 | 79.70 | 78.09 | 79.31 | 289,059 | -0.92(-1.15%) |
Dec 31, 2015 | 79.36 | 80.24 | 80.24 | 80.24 | 183,428 | +0.00(+0.00%) |
Dec 30, 2015 | 80.90 | 81.35 | 80.19 | 80.24 | 145,879 | -2.17(-2.63%) |
Dec 29, 2015 | 82.60 | 83.03 | 81.84 | 82.40 | 165,672 | +0.84(+1.03%) |
Dec 28, 2015 | 82.49 | 82.66 | 80.92 | 81.57 | 192,302 | -1.95(-2.34%) |
Dec 24, 2015 | 83.51 | 83.52 | 83.52 | 83.52 | 114,480 | -0.73(-0.87%) |
Dec 23, 2015 | 80.23 | 84.29 | 80.23 | 84.25 | 354,875 | +5.67(+7.21%) |
Dec 22, 2015 | 77.85 | 78.79 | 77.33 | 78.58 | 196,821 | +0.52(+0.66%) |
Dec 21, 2015 | 78.59 | 78.62 | 77.28 | 78.07 | 249,091 | -0.51(-0.65%) |
Dec 18, 2015 | 77.58 | 78.61 | 77.16 | 78.58 | 423,472 | +0.98(+1.26%) |
Dec 17, 2015 | 79.31 | 79.37 | 77.34 | 77.60 | 201,316 | -2.54(-3.17%) |
Dec 16, 2015 | 79.91 | 80.71 | 79.01 | 80.14 | 263,003 | +0.34(+0.42%) |
Dec 15, 2015 | 79.51 | 80.21 | 79.16 | 79.80 | 283,791 | +2.35(+3.04%) |
Dec 14, 2015 | 76.78 | 77.73 | 76.11 | 77.45 | 319,462 | +1.09(+1.43%) |
Dec 11, 2015 | 77.64 | 77.77 | 76.17 | 76.35 | 415,471 | -3.81(-4.76%) |
Dec 10, 2015 | 80.44 | 81.21 | 80.05 | 80.17 | 278,655 | -2.17(-2.63%) |
Dec 09, 2015 | 82.56 | 84.24 | 81.46 | 82.33 | 344,106 | +0.81(+0.99%) |
Dec 08, 2015 | 80.74 | 82.34 | 80.14 | 81.53 | 337,833 | -0.45(-0.54%) |
Dec 07, 2015 | 84.53 | 84.67 | 81.55 | 81.97 | 379,229 | -6.46(-7.31%) |
Dec 04, 2015 | 88.49 | 88.70 | 87.32 | 88.44 | 542,672 | +1.61(+1.85%) |
Dec 03, 2015 | 87.70 | 88.04 | 86.38 | 86.83 | 378,419 | +2.31(+2.74%) |
Dec 02, 2015 | 86.99 | 87.08 | 84.17 | 84.52 | 472,368 | -2.51(-2.88%) |
Dec 01, 2015 | 86.85 | 87.62 | 86.42 | 87.02 | 245,884 | +1.81(+2.13%) |
Nov 30, 2015 | 85.47 | 85.64 | 84.43 | 85.21 | 262,346 | +2.32(+2.80%) |
Nov 27, 2015 | 84.86 | 85.02 | 82.83 | 82.89 | 143,549 | -3.68(-4.25%) |
Nov 25, 2015 | 86.79 | 86.57 | 86.57 | 86.57 | 312,999 | +1.31(+1.53%) |
Nov 24, 2015 | 84.13 | 86.16 | 84.13 | 85.26 | 223,636 | +1.72(+2.06%) |
Nov 23, 2015 | 84.39 | 84.56 | 83.24 | 83.54 | 258,970 | -0.52(-0.62%) |
Nov 20, 2015 | 84.66 | 85.10 | 83.63 | 84.06 | 254,276 | +1.69(+2.05%) |
Nov 19, 2015 | 82.13 | 82.87 | 81.92 | 82.37 | 214,692 | +1.13(+1.39%) |
Nov 18, 2015 | 81.21 | 81.41 | 79.91 | 81.24 | 372,208 | -1.01(-1.23%) |
Nov 17, 2015 | 83.13 | 83.46 | 82.10 | 82.26 | 261,729 | -0.88(-1.05%) |
Nov 16, 2015 | 80.57 | 83.30 | 80.40 | 83.13 | 441,911 | +2.14(+2.64%) |
Nov 13, 2015 | 81.60 | 81.86 | 80.52 | 81.00 | 420,468 | -2.16(-2.60%) |
Nov 12, 2015 | 84.37 | 85.05 | 83.03 | 83.16 | 311,392 | +0.58(+0.71%) |
Nov 11, 2015 | 84.30 | 84.58 | 82.35 | 82.57 | 260,881 | -2.52(-2.96%) |
Nov 10, 2015 | 85.32 | 85.63 | 84.60 | 85.09 | 146,930 | -0.58(-0.68%) |
Nov 09, 2015 | 86.78 | 87.72 | 85.15 | 85.68 | 330,649 | -2.44(-2.77%) |
Nov 06, 2015 | 88.21 | 88.51 | 87.09 | 88.12 | 167,752 | -2.07(-2.29%) |
Nov 05, 2015 | 90.63 | 91.87 | 90.10 | 90.19 | 272,627 | -0.53(-0.58%) |
Nov 04, 2015 | 91.77 | 93.00 | 90.31 | 90.72 | 461,522 | +1.44(+1.61%) |
Nov 03, 2015 | 87.38 | 90.16 | 87.38 | 89.28 | 290,029 | +2.61(+3.01%) |
Nov 02, 2015 | 85.51 | 86.92 | 85.18 | 86.68 | 239,960 | -0.71(-0.81%) |
Oct 30, 2015 | 86.89 | 87.89 | 86.02 | 87.38 | 353,320 | -1.42(-1.60%) |
Oct 29, 2015 | 87.54 | 88.94 | 87.18 | 88.81 | 336,352 | +1.16(+1.32%) |
Oct 28, 2015 | 85.89 | 88.71 | 85.56 | 87.65 | 296,663 | +2.10(+2.45%) |
Oct 27, 2015 | 86.00 | 86.00 | 84.66 | 85.55 | 319,448 | -1.44(-1.65%) |
Oct 26, 2015 | 88.10 | 88.15 | 86.87 | 86.98 | 242,023 | -2.97(-3.30%) |
Oct 23, 2015 | 89.55 | 90.28 | 88.85 | 89.95 | 160,284 | -0.15(-0.17%) |
Oct 22, 2015 | 89.08 | 90.29 | 89.08 | 90.11 | 180,850 | +1.45(+1.64%) |
Oct 21, 2015 | 90.14 | 90.36 | 88.41 | 88.65 | 157,309 | -2.09(-2.30%) |
Oct 20, 2015 | 90.37 | 91.48 | 89.84 | 90.74 | 208,610 | +0.09(+0.10%) |
Oct 19, 2015 | 91.22 | 91.24 | 90.13 | 90.65 | 188,942 | -1.90(-2.05%) |
Oct 16, 2015 | 91.57 | 92.80 | 90.47 | 92.55 | 333,326 | -0.54(-0.58%) |
Oct 15, 2015 | 92.19 | 93.13 | 89.77 | 93.09 | 259,709 | +3.01(+3.35%) |
Oct 14, 2015 | 90.28 | 90.64 | 89.36 | 90.08 | 227,864 | +0.92(+1.03%) |
Oct 13, 2015 | 89.44 | 90.83 | 88.90 | 89.15 | 299,413 | -1.35(-1.49%) |
Oct 12, 2015 | 93.07 | 93.18 | 90.13 | 90.51 | 323,925 | -0.20(-0.22%) |
Oct 09, 2015 | 91.98 | 92.71 | 90.34 | 90.71 | 383,934 | -1.78(-1.93%) |
Oct 08, 2015 | 91.76 | 92.80 | 88.65 | 92.49 | 564,975 | +0.73(+0.80%) |
Oct 07, 2015 | 93.30 | 94.25 | 90.34 | 91.76 | 486,431 | +5.99(+6.98%) |
Oct 06, 2015 | 83.56 | 85.96 | 83.56 | 85.77 | 427,100 | +2.46(+2.95%) |
Oct 05, 2015 | 82.63 | 84.08 | 82.60 | 83.31 | 301,752 | +0.29(+0.35%) |
Oct 02, 2015 | 79.70 | 83.13 | 79.67 | 83.02 | 231,100 | +3.32(+4.17%) |
Oct 01, 2015 | 79.96 | 80.27 | 78.96 | 79.70 | 325,860 | +0.46(+0.58%) |
Sep 30, 2015 | 78.41 | 79.43 | 77.98 | 79.24 | 606,734 | +3.21(+4.22%) |
Sep 29, 2015 | 75.12 | 76.87 | 74.87 | 76.03 | 358,335 | -0.87(-1.13%) |
Sep 28, 2015 | 77.70 | 77.87 | 76.75 | 76.90 | 379,848 | -1.28(-1.63%) |
Sep 25, 2015 | 79.97 | 80.41 | 78.07 | 78.18 | 321,743 | +0.20(+0.26%) |
Sep 24, 2015 | 77.80 | 78.39 | 76.95 | 77.98 | 389,321 | -0.84(-1.06%) |
Sep 23, 2015 | 80.48 | 80.71 | 78.67 | 78.81 | 415,046 | -3.47(-4.22%) |
Sep 22, 2015 | 82.37 | 82.72 | 81.28 | 82.29 | 281,304 | -0.95(-1.15%) |
Sep 21, 2015 | 83.05 | 83.64 | 82.43 | 83.24 | 243,077 | +0.15(+0.18%) |
Sep 18, 2015 | 84.21 | 84.39 | 82.67 | 83.10 | 486,698 | -2.48(-2.90%) |
Sep 17, 2015 | 86.29 | 87.21 | 85.10 | 85.58 | 479,968 | -2.25(-2.56%) |
Sep 16, 2015 | 86.63 | 87.92 | 86.63 | 87.83 | 1,072,558 | +2.36(+2.76%) |
Sep 15, 2015 | 84.46 | 85.79 | 84.24 | 85.47 | 367,732 | +1.11(+1.31%) |
Sep 14, 2015 | 84.29 | 84.63 | 83.82 | 84.36 | 256,926 | -0.27(-0.32%) |
Sep 11, 2015 | 84.69 | 85.08 | 83.86 | 84.63 | 254,253 | -2.25(-2.59%) |
Sep 10, 2015 | 86.97 | 87.89 | 86.21 | 86.89 | 260,725 | -0.95(-1.09%) |
Sep 09, 2015 | 90.49 | 91.02 | 87.18 | 87.84 | 381,621 | -0.24(-0.27%) |
Sep 08, 2015 | 87.75 | 88.75 | 86.88 | 88.08 | 377,647 | +5.73(+6.96%) |
Sep 04, 2015 | 84.32 | 82.35 | 82.35 | 82.35 | 372,410 | -3.93(-4.56%) |
Sep 03, 2015 | 86.07 | 88.42 | 85.96 | 86.28 | 260,246 | +0.34(+0.39%) |
Sep 02, 2015 | 85.55 | 85.99 | 83.61 | 85.94 | 277,591 | +0.59(+0.69%) |
Sep 01, 2015 | 87.88 | 88.17 | 85.07 | 85.35 | 554,599 | -8.09(-8.66%) |
Aug 31, 2015 | 92.05 | 93.56 | 90.61 | 93.44 | 543,855 | +3.14(+3.48%) |
Aug 28, 2015 | 89.25 | 90.89 | 89.11 | 90.30 | 714,675 | -1.53(-1.67%) |
Aug 27, 2015 | 88.24 | 92.05 | 87.82 | 91.83 | 1,231,482 | +12.63(+15.95%) |
Aug 26, 2015 | 77.76 | 79.32 | 76.90 | 79.20 | 516,613 | +4.67(+6.27%) |
Aug 25, 2015 | 78.67 | 79.11 | 74.26 | 74.53 | 440,963 | -0.96(-1.28%) |
Aug 24, 2015 | 74.35 | 79.05 | 73.17 | 75.49 | 858,715 | -7.37(-8.90%) |
Aug 21, 2015 | 84.99 | 85.31 | 82.83 | 82.86 | 287,175 | -3.75(-4.33%) |
Aug 20, 2015 | 87.75 | 87.90 | 86.31 | 86.61 | 320,213 | -3.05(-3.40%) |
Aug 19, 2015 | 90.63 | 90.77 | 88.71 | 89.67 | 255,819 | -1.83(-2.00%) |
Aug 18, 2015 | 91.37 | 92.11 | 90.96 | 91.49 | 171,789 | -1.21(-1.30%) |
Aug 17, 2015 | 93.11 | 93.26 | 92.34 | 92.70 | 175,789 | -1.93(-2.03%) |
Aug 14, 2015 | 94.33 | 95.14 | 94.33 | 94.63 | 202,215 | -0.57(-0.60%) |
Aug 13, 2015 | 96.07 | 96.12 | 94.17 | 95.20 | 284,546 | -0.78(-0.81%) |
Aug 12, 2015 | 94.70 | 96.06 | 94.43 | 95.97 | 298,161 | +0.54(+0.57%) |
Aug 11, 2015 | 94.17 | 95.55 | 93.96 | 95.43 | 364,803 | +1.61(+1.72%) |
Aug 10, 2015 | 92.00 | 93.90 | 91.96 | 93.81 | 218,113 | +2.06(+2.24%) |
Aug 07, 2015 | 92.37 | 92.84 | 91.31 | 91.76 | 201,774 | +0.16(+0.18%) |
Aug 06, 2015 | 92.30 | 92.30 | 91.18 | 91.59 | 279,851 | -1.24(-1.33%) |
Aug 05, 2015 | 93.55 | 94.18 | 92.43 | 92.83 | 216,479 | +2.04(+2.24%) |
Aug 04, 2015 | 91.08 | 91.28 | 90.34 | 90.79 | 157,071 | +0.58(+0.65%) |
Aug 03, 2015 | 90.96 | 91.12 | 89.99 | 90.21 | 161,241 | -1.31(-1.44%) |
Jul 31, 2015 | 92.90 | 93.03 | 91.44 | 91.52 | 267,118 | -2.43(-2.59%) |
Jul 30, 2015 | 94.03 | 94.25 | 93.14 | 93.96 | 216,737 | -1.29(-1.36%) |
Jul 29, 2015 | 93.50 | 95.60 | 93.10 | 95.25 | 402,570 | +1.10(+1.17%) |
Jul 28, 2015 | 92.96 | 94.58 | 92.20 | 94.14 | 369,274 | +4.66(+5.20%) |
Jul 27, 2015 | 89.92 | 90.42 | 88.61 | 89.49 | 951,232 | -3.78(-4.05%) |
Jul 24, 2015 | 94.74 | 94.81 | 92.83 | 93.26 | 272,458 | -2.46(-2.56%) |
Jul 23, 2015 | 95.72 | 96.10 | 94.90 | 95.72 | 389,787 | +0.01(+0.01%) |
Jul 22, 2015 | 96.10 | 96.23 | 95.50 | 95.71 | 224,065 | -0.75(-0.77%) |
Jul 21, 2015 | 96.51 | 97.37 | 96.11 | 96.46 | 258,800 | -0.24(-0.25%) |
Jul 20, 2015 | 97.14 | 97.17 | 96.00 | 96.70 | 247,961 | -1.13(-1.16%) |
Jul 17, 2015 | 98.13 | 98.20 | 97.02 | 97.83 | 170,197 | +0.13(+0.14%) |
Jul 16, 2015 | 97.46 | 97.98 | 97.18 | 97.70 | 159,140 | +1.40(+1.46%) |
Jul 15, 2015 | 97.11 | 97.27 | 96.16 | 96.29 | 173,677 | -1.19(-1.22%) |
Jul 14, 2015 | 96.87 | 97.89 | 96.58 | 97.48 | 272,238 | -0.74(-0.75%) |
Jul 13, 2015 | 98.65 | 98.80 | 98.05 | 98.22 | 150,864 | +0.25(+0.25%) |
Jul 10, 2015 | 98.25 | 98.25 | 97.01 | 97.97 | 221,220 | +1.48(+1.54%) |
Jul 09, 2015 | 96.20 | 97.39 | 96.05 | 96.49 | 382,204 | +2.32(+2.46%) |
Jul 08, 2015 | 93.87 | 96.41 | 93.82 | 94.17 | 651,273 | -6.67(-6.62%) |
Jul 07, 2015 | 100.15 | 101.10 | 97.68 | 100.84 | 312,448 | -1.91(-1.86%) |
Jul 06, 2015 | 103.37 | 104.01 | 102.54 | 102.75 | 221,630 | -2.31(-2.20%) |
Jul 02, 2015 | 105.00 | 105.05 | 105.05 | 105.05 | 126,102 | +0.99(+0.95%) |
Jul 01, 2015 | 105.78 | 105.78 | 103.84 | 104.06 | 190,752 | -1.84(-1.74%) |
Jun 30, 2015 | 106.17 | 106.20 | 105.08 | 105.90 | 157,327 | +1.32(+1.26%) |
Jun 29, 2015 | 105.06 | 105.97 | 104.57 | 104.58 | 214,865 | -1.84(-1.73%) |
Jun 26, 2015 | 105.97 | 107.48 | 108.00 | 106.43 | 286,703 | -1.57(-1.46%) |
Jun 25, 2015 | 109.94 | 109.94 | 107.90 | 108.00 | 203,422 | -2.41(-2.18%) |
Jun 24, 2015 | 110.15 | 110.81 | 109.79 | 110.41 | 180,080 | +1.47(+1.35%) |
Jun 23, 2015 | 108.10 | 109.11 | 108.09 | 108.94 | 135,025 | +2.07(+1.93%) |
Jun 22, 2015 | 106.72 | 107.32 | 106.22 | 106.87 | 97,398 | +1.12(+1.06%) |
Jun 19, 2015 | 106.29 | 106.69 | 105.73 | 105.75 | 164,988 | -0.91(-0.85%) |
Jun 18, 2015 | 106.19 | 106.90 | 105.93 | 106.67 | 192,893 | -0.68(-0.63%) |
Jun 17, 2015 | 107.77 | 108.14 | 106.57 | 107.34 | 219,372 | -1.45(-1.33%) |
Jun 16, 2015 | 108.84 | 108.93 | 107.78 | 108.79 | 349,289 | -2.61(-2.34%) |
Jun 15, 2015 | 111.75 | 112.30 | 111.10 | 111.40 | 182,318 | -1.49(-1.32%) |
Jun 12, 2015 | 113.19 | 113.19 | 112.58 | 112.89 | 93,728 | -0.13(-0.12%) |
Jun 11, 2015 | 113.36 | 113.61 | 112.07 | 113.02 | 108,928 | -0.29(-0.26%) |
Jun 10, 2015 | 112.23 | 113.61 | 111.98 | 113.31 | 279,424 | -0.06(-0.05%) |
Jun 09, 2015 | 113.34 | 113.90 | 112.98 | 113.37 | 108,525 | +0.46(+0.41%) |
Jun 08, 2015 | 113.42 | 113.47 | 112.54 | 112.91 | 76,571 | -0.02(-0.02%) |
Jun 05, 2015 | 112.55 | 113.89 | 112.09 | 112.93 | 141,100 | -1.19(-1.05%) |
Jun 04, 2015 | 115.44 | 115.44 | 113.36 | 114.13 | 167,185 | -2.28(-1.96%) |
Jun 03, 2015 | 116.37 | 116.60 | 115.76 | 116.41 | 203,013 | +1.82(+1.59%) |
Jun 02, 2015 | 113.69 | 115.16 | 113.54 | 114.59 | 212,478 | +1.45(+1.28%) |