Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 107.90 | 108.61 | 106.72 | 108.37 | 1,693,310 | +0.74(+0.69%) |
Jun 29, 2016 | 106.25 | 108.28 | 106.19 | 107.63 | 1,239,138 | +2.42(+2.30%) |
Jun 28, 2016 | 105.47 | 105.69 | 104.58 | 105.21 | 1,552,019 | +0.78(+0.75%) |
Jun 27, 2016 | 107.68 | 108.34 | 103.59 | 104.42 | 2,284,844 | -3.40(-3.16%) |
Jun 24, 2016 | 105.98 | 108.26 | 104.97 | 107.83 | 2,157,496 | -1.30(-1.19%) |
Jun 23, 2016 | 108.61 | 109.47 | 108.38 | 109.12 | 1,248,761 | +1.18(+1.09%) |
Jun 22, 2016 | 106.95 | 108.58 | 106.32 | 107.94 | 1,231,613 | +1.27(+1.19%) |
Jun 21, 2016 | 106.08 | 107.18 | 105.75 | 106.67 | 938,623 | +0.60(+0.56%) |
Jun 20, 2016 | 106.69 | 107.44 | 105.60 | 106.07 | 2,121,883 | +1.51(+1.44%) |
Jun 17, 2016 | 105.73 | 106.06 | 104.05 | 104.57 | 1,102,315 | -1.37(-1.30%) |
Jun 16, 2016 | 104.33 | 106.03 | 103.98 | 105.94 | 941,573 | +0.80(+0.76%) |
Jun 15, 2016 | 106.55 | 106.84 | 105.03 | 105.14 | 866,206 | -1.16(-1.09%) |
Jun 14, 2016 | 105.72 | 106.90 | 105.72 | 106.31 | 1,154,283 | +0.21(+0.20%) |
Jun 13, 2016 | 107.71 | 108.25 | 105.95 | 106.10 | 1,394,322 | -2.30(-2.12%) |
Jun 10, 2016 | 108.37 | 109.12 | 107.84 | 108.39 | 921,932 | -0.74(-0.68%) |
Jun 09, 2016 | 109.28 | 109.80 | 108.52 | 109.13 | 571,144 | -0.24(-0.22%) |
Jun 08, 2016 | 107.85 | 109.39 | 107.55 | 109.38 | 1,214,879 | +1.58(+1.47%) |
Jun 07, 2016 | 108.06 | 108.31 | 107.10 | 107.79 | 992,189 | -0.33(-0.31%) |
Jun 06, 2016 | 106.90 | 108.17 | 106.25 | 108.13 | 1,066,894 | +0.90(+0.84%) |
Jun 03, 2016 | 107.95 | 107.95 | 106.14 | 107.23 | 978,063 | -0.55(-0.51%) |
Jun 02, 2016 | 106.66 | 107.79 | 106.05 | 107.78 | 1,135,152 | +1.10(+1.03%) |
Jun 01, 2016 | 106.00 | 106.85 | 105.76 | 106.68 | 758,038 | +0.24(+0.23%) |
May 31, 2016 | 106.60 | 107.13 | 105.91 | 106.44 | 801,680 | -0.05(-0.05%) |
May 27, 2016 | 106.07 | 106.49 | 106.49 | 106.49 | 488,535 | +0.58(+0.55%) |
May 26, 2016 | 106.13 | 106.43 | 105.07 | 105.91 | 837,231 | -0.22(-0.21%) |
May 25, 2016 | 106.80 | 107.55 | 105.86 | 106.13 | 1,363,650 | -0.48(-0.45%) |
May 24, 2016 | 105.74 | 106.94 | 103.99 | 106.61 | 773,990 | +1.30(+1.23%) |
May 23, 2016 | 105.12 | 105.56 | 103.74 | 105.31 | 651,855 | -0.01(-0.01%) |
May 20, 2016 | 105.31 | 105.68 | 104.79 | 105.32 | 622,164 | +0.42(+0.41%) |
May 19, 2016 | 104.51 | 105.91 | 104.06 | 104.90 | 564,736 | -0.15(-0.14%) |
May 18, 2016 | 104.97 | 105.47 | 103.99 | 105.05 | 713,870 | +0.08(+0.07%) |
May 17, 2016 | 105.97 | 106.28 | 104.09 | 104.97 | 1,040,596 | -1.04(-0.98%) |
May 16, 2016 | 105.52 | 106.53 | 105.03 | 106.01 | 1,052,126 | +0.52(+0.49%) |
May 13, 2016 | 104.47 | 105.72 | 104.47 | 105.50 | 1,329,872 | +0.88(+0.84%) |
May 12, 2016 | 105.61 | 105.80 | 103.60 | 104.62 | 634,474 | -0.81(-0.77%) |
May 11, 2016 | 105.56 | 106.85 | 105.37 | 105.42 | 898,486 | +0.03(+0.02%) |
May 10, 2016 | 104.36 | 105.45 | 103.82 | 105.40 | 954,461 | +1.46(+1.41%) |
May 09, 2016 | 103.10 | 104.60 | 102.33 | 103.93 | 735,835 | +0.54(+0.52%) |
May 06, 2016 | 102.97 | 103.71 | 102.20 | 103.39 | 1,082,915 | -0.17(-0.16%) |
May 05, 2016 | 103.24 | 104.20 | 102.89 | 103.56 | 821,075 | +0.26(+0.25%) |
May 04, 2016 | 103.54 | 104.38 | 102.94 | 103.30 | 974,335 | -0.96(-0.92%) |
May 03, 2016 | 103.75 | 104.81 | 103.33 | 104.26 | 1,037,263 | -0.44(-0.42%) |
May 02, 2016 | 104.30 | 105.04 | 103.98 | 104.70 | 943,336 | +0.45(+0.43%) |
Apr 29, 2016 | 104.13 | 104.60 | 103.42 | 104.25 | 943,506 | -0.21(-0.20%) |
Apr 28, 2016 | 104.82 | 106.73 | 104.21 | 104.46 | 898,686 | -1.19(-1.13%) |
Apr 27, 2016 | 105.65 | 105.81 | 104.24 | 105.65 | 1,438,070 | +0.22(+0.20%) |
Apr 26, 2016 | 104.39 | 105.69 | 104.11 | 105.43 | 2,168,363 | +1.37(+1.31%) |
Apr 25, 2016 | 104.22 | 106.02 | 101.73 | 104.07 | 3,007,653 | +2.77(+2.73%) |
Apr 22, 2016 | 100.83 | 101.50 | 99.60 | 101.30 | 1,855,221 | +0.64(+0.64%) |
Apr 21, 2016 | 98.81 | 101.49 | 98.45 | 100.66 | 2,708,083 | +1.66(+1.67%) |
Apr 20, 2016 | 99.24 | 99.48 | 98.37 | 99.00 | 1,157,638 | +0.02(+0.02%) |
Apr 19, 2016 | 99.28 | 99.64 | 98.59 | 98.98 | 885,094 | +0.14(+0.14%) |
Apr 18, 2016 | 99.38 | 100.25 | 98.76 | 98.84 | 1,701,221 | -0.62(-0.62%) |
Apr 15, 2016 | 99.19 | 99.59 | 98.35 | 99.46 | 789,075 | +0.46(+0.46%) |
Apr 14, 2016 | 98.33 | 99.40 | 98.04 | 99.00 | 787,729 | +0.63(+0.64%) |
Apr 13, 2016 | 98.24 | 98.65 | 97.64 | 98.37 | 910,586 | +0.57(+0.59%) |
Apr 12, 2016 | 97.87 | 98.37 | 97.34 | 97.80 | 1,123,843 | -0.07(-0.07%) |
Apr 11, 2016 | 98.66 | 99.04 | 97.54 | 97.86 | 715,266 | -0.73(-0.74%) |
Apr 08, 2016 | 99.28 | 99.58 | 98.36 | 98.59 | 589,713 | +0.05(+0.05%) |
Apr 07, 2016 | 98.75 | 99.88 | 98.06 | 98.54 | 801,502 | -0.94(-0.94%) |
Apr 06, 2016 | 97.46 | 99.86 | 97.33 | 99.48 | 1,750,959 | +1.91(+1.95%) |
Apr 05, 2016 | 97.65 | 98.64 | 97.39 | 97.58 | 1,130,841 | -0.82(-0.83%) |
Apr 04, 2016 | 98.69 | 99.33 | 97.87 | 98.39 | 706,360 | -0.12(-0.13%) |
Apr 01, 2016 | 97.09 | 98.73 | 96.48 | 98.52 | 744,072 | +1.08(+1.11%) |
Mar 31, 2016 | 97.20 | 97.76 | 96.31 | 97.44 | 1,080,654 | -0.60(-0.61%) |
Mar 30, 2016 | 96.46 | 98.81 | 96.29 | 98.04 | 1,018,528 | +1.76(+1.82%) |
Mar 29, 2016 | 95.09 | 96.36 | 94.38 | 96.28 | 980,630 | +1.34(+1.41%) |
Mar 28, 2016 | 95.16 | 95.40 | 93.90 | 94.94 | 799,467 | +0.09(+0.10%) |
Mar 24, 2016 | 94.10 | 94.85 | 94.85 | 94.85 | 742,420 | +0.08(+0.09%) |
Mar 23, 2016 | 94.97 | 95.29 | 94.46 | 94.77 | 849,745 | +0.02(+0.03%) |
Mar 22, 2016 | 94.71 | 95.37 | 94.07 | 94.74 | 874,940 | -0.19(-0.20%) |
Mar 21, 2016 | 95.29 | 95.32 | 94.08 | 94.93 | 662,104 | -0.46(-0.48%) |
Mar 18, 2016 | 93.67 | 96.27 | 93.63 | 95.39 | 1,373,729 | +1.95(+2.08%) |
Mar 17, 2016 | 94.93 | 95.27 | 92.78 | 93.44 | 1,188,257 | -1.45(-1.53%) |
Mar 16, 2016 | 93.64 | 95.38 | 93.42 | 94.89 | 853,787 | +1.24(+1.32%) |
Mar 15, 2016 | 95.08 | 95.26 | 93.41 | 93.65 | 828,358 | -2.04(-2.13%) |
Mar 14, 2016 | 95.93 | 96.60 | 95.37 | 95.69 | 771,622 | -0.38(-0.40%) |
Mar 11, 2016 | 93.23 | 97.03 | 92.97 | 96.07 | 1,824,087 | +3.38(+3.64%) |
Mar 10, 2016 | 92.75 | 93.19 | 91.91 | 92.70 | 1,139,907 | +0.24(+0.26%) |
Mar 09, 2016 | 92.15 | 93.04 | 91.51 | 92.45 | 1,045,292 | +0.68(+0.74%) |
Mar 08, 2016 | 92.40 | 92.56 | 91.68 | 91.77 | 1,107,098 | -1.26(-1.35%) |
Mar 07, 2016 | 93.01 | 94.73 | 92.85 | 93.03 | 1,321,394 | -0.28(-0.30%) |
Mar 04, 2016 | 93.43 | 94.53 | 91.40 | 93.31 | 1,636,017 | +0.21(+0.22%) |
Mar 03, 2016 | 91.29 | 93.29 | 91.22 | 93.10 | 1,549,898 | +1.71(+1.87%) |
Mar 02, 2016 | 92.13 | 92.47 | 90.77 | 91.40 | 996,955 | -1.09(-1.18%) |
Mar 01, 2016 | 92.28 | 92.95 | 90.63 | 92.49 | 1,319,241 | +1.11(+1.22%) |
Feb 29, 2016 | 92.16 | 92.51 | 91.26 | 91.37 | 937,477 | -0.99(-1.07%) |
Feb 26, 2016 | 92.20 | 92.75 | 91.81 | 92.36 | 763,995 | +0.26(+0.28%) |
Feb 25, 2016 | 91.91 | 93.45 | 90.80 | 92.11 | 699,077 | +0.45(+0.49%) |
Feb 24, 2016 | 90.09 | 91.74 | 89.50 | 91.66 | 951,089 | +0.65(+0.71%) |
Feb 23, 2016 | 91.55 | 92.34 | 90.72 | 91.01 | 725,392 | -0.97(-1.06%) |
Feb 22, 2016 | 90.93 | 93.11 | 90.81 | 91.98 | 1,806,591 | +1.54(+1.70%) |
Feb 19, 2016 | 90.32 | 90.96 | 88.19 | 90.44 | 1,621,572 | +0.07(+0.08%) |
Feb 18, 2016 | 88.10 | 91.63 | 87.26 | 90.37 | 2,494,915 | +2.35(+2.67%) |
Feb 17, 2016 | 87.01 | 89.38 | 86.11 | 88.01 | 1,736,713 | +1.08(+1.24%) |
Feb 16, 2016 | 86.17 | 87.26 | 85.20 | 86.93 | 1,445,126 | +1.23(+1.44%) |
Feb 12, 2016 | 84.65 | 85.70 | 85.70 | 85.70 | 1,389,994 | +1.35(+1.60%) |
Feb 11, 2016 | 86.76 | 87.09 | 84.00 | 84.35 | 1,541,550 | -2.65(-3.05%) |
Feb 10, 2016 | 85.46 | 88.86 | 85.23 | 87.01 | 1,280,678 | +1.71(+2.01%) |
Feb 09, 2016 | 83.24 | 86.22 | 82.88 | 85.29 | 1,561,648 | +1.32(+1.58%) |
Feb 08, 2016 | 87.41 | 87.42 | 81.35 | 83.97 | 3,288,562 | -4.35(-4.93%) |
Feb 05, 2016 | 89.79 | 89.97 | 87.80 | 88.32 | 944,740 | -1.80(-1.99%) |
Feb 04, 2016 | 89.97 | 91.09 | 89.28 | 90.12 | 768,928 | -0.43(-0.48%) |
Feb 03, 2016 | 91.41 | 91.60 | 88.76 | 90.55 | 861,315 | -0.40(-0.44%) |
Feb 02, 2016 | 92.42 | 92.90 | 90.54 | 90.95 | 1,495,765 | -2.45(-2.62%) |
Feb 01, 2016 | 92.44 | 94.48 | 92.38 | 93.39 | 1,033,852 | -0.07(-0.07%) |
Jan 29, 2016 | 91.69 | 93.58 | 91.04 | 93.46 | 1,035,582 | +2.13(+2.33%) |
Jan 28, 2016 | 94.12 | 94.61 | 90.93 | 91.33 | 904,853 | -2.52(-2.69%) |
Jan 27, 2016 | 93.83 | 95.63 | 92.62 | 93.85 | 1,510,585 | +0.10(+0.11%) |
Jan 26, 2016 | 92.48 | 94.49 | 91.97 | 93.75 | 846,777 | +1.42(+1.54%) |
Jan 25, 2016 | 93.84 | 94.33 | 92.20 | 92.33 | 770,803 | -1.64(-1.74%) |
Jan 22, 2016 | 91.45 | 94.29 | 91.45 | 93.97 | 1,413,173 | +3.29(+3.63%) |
Jan 21, 2016 | 91.49 | 91.95 | 90.32 | 90.67 | 1,130,354 | -0.57(-0.63%) |
Jan 20, 2016 | 90.29 | 92.13 | 88.49 | 91.25 | 2,041,439 | -0.20(-0.22%) |
Jan 19, 2016 | 93.49 | 93.57 | 90.09 | 91.45 | 1,563,142 | -0.95(-1.03%) |
Jan 15, 2016 | 91.06 | 92.40 | 92.40 | 92.40 | 1,935,269 | -0.52(-0.56%) |
Jan 14, 2016 | 93.24 | 93.74 | 91.83 | 92.91 | 1,537,132 | -0.07(-0.07%) |
Jan 13, 2016 | 95.67 | 96.41 | 92.09 | 92.98 | 1,272,478 | -2.79(-2.91%) |
Jan 12, 2016 | 96.77 | 98.14 | 94.37 | 95.77 | 1,047,600 | -0.42(-0.43%) |
Jan 11, 2016 | 97.31 | 97.94 | 95.23 | 96.18 | 1,548,713 | -0.52(-0.54%) |
Jan 08, 2016 | 99.03 | 100.37 | 96.61 | 96.71 | 1,707,830 | -1.95(-1.97%) |
Jan 07, 2016 | 99.03 | 100.23 | 98.27 | 98.65 | 938,311 | -1.87(-1.86%) |
Jan 06, 2016 | 100.48 | 101.75 | 99.82 | 100.52 | 1,679,446 | -0.97(-0.95%) |
Jan 05, 2016 | 102.45 | 103.14 | 101.12 | 101.49 | 1,122,385 | -0.74(-0.72%) |
Jan 04, 2016 | 101.37 | 102.62 | 101.27 | 102.23 | 963,149 | -0.62(-0.61%) |
Dec 31, 2015 | 102.95 | 102.85 | 102.85 | 102.85 | 725,470 | -0.46(-0.44%) |
Dec 30, 2015 | 103.84 | 104.43 | 103.15 | 103.31 | 566,218 | -0.84(-0.81%) |
Dec 29, 2015 | 103.98 | 104.89 | 103.78 | 104.15 | 497,783 | +0.67(+0.64%) |
Dec 28, 2015 | 103.44 | 103.67 | 102.56 | 103.48 | 461,395 | -0.25(-0.24%) |
Dec 24, 2015 | 103.29 | 103.73 | 103.73 | 103.73 | 193,058 | +0.04(+0.04%) |
Dec 23, 2015 | 103.85 | 104.31 | 103.24 | 103.69 | 477,571 | +0.26(+0.25%) |
Dec 22, 2015 | 103.79 | 103.99 | 101.96 | 103.44 | 678,839 | -0.12(-0.11%) |
Dec 21, 2015 | 100.61 | 104.15 | 100.61 | 103.55 | 1,096,980 | +2.26(+2.23%) |
Dec 18, 2015 | 101.08 | 102.46 | 100.86 | 101.29 | 2,573,087 | +0.07(+0.07%) |
Dec 17, 2015 | 101.31 | 102.60 | 101.10 | 101.22 | 1,291,047 | -0.28(-0.28%) |
Dec 16, 2015 | 102.69 | 103.73 | 100.30 | 101.50 | 1,162,389 | -0.61(-0.59%) |
Dec 15, 2015 | 100.51 | 102.75 | 100.12 | 102.11 | 1,181,691 | +2.55(+2.56%) |
Dec 14, 2015 | 101.01 | 101.53 | 97.85 | 99.56 | 1,792,261 | -1.24(-1.23%) |
Dec 11, 2015 | 101.16 | 101.62 | 100.25 | 100.80 | 956,963 | -1.18(-1.16%) |
Dec 10, 2015 | 102.00 | 103.29 | 101.70 | 101.98 | 635,270 | -0.24(-0.24%) |
Dec 09, 2015 | 103.98 | 104.57 | 101.91 | 102.22 | 1,325,362 | -1.85(-1.77%) |
Dec 08, 2015 | 102.22 | 104.30 | 102.21 | 104.07 | 1,347,201 | +0.32(+0.31%) |
Dec 07, 2015 | 103.54 | 103.78 | 102.90 | 103.74 | 996,805 | -0.03(-0.02%) |
Dec 04, 2015 | 100.82 | 103.95 | 100.82 | 103.77 | 1,013,192 | +3.11(+3.09%) |
Dec 03, 2015 | 103.40 | 103.70 | 99.87 | 100.66 | 1,465,598 | -2.65(-2.56%) |
Dec 02, 2015 | 104.13 | 105.02 | 102.77 | 103.30 | 1,282,128 | -0.95(-0.91%) |
Dec 01, 2015 | 101.87 | 104.80 | 101.03 | 104.25 | 1,353,753 | +3.14(+3.11%) |
Nov 30, 2015 | 101.67 | 102.16 | 100.47 | 101.11 | 1,697,775 | -0.44(-0.43%) |
Nov 27, 2015 | 101.73 | 102.43 | 101.31 | 101.55 | 266,455 | +0.21(+0.21%) |
Nov 25, 2015 | 100.95 | 101.34 | 101.34 | 101.34 | 699,024 | +0.53(+0.53%) |
Nov 24, 2015 | 99.82 | 100.90 | 99.66 | 100.81 | 1,302,116 | +0.06(+0.06%) |
Nov 23, 2015 | 100.74 | 101.56 | 100.56 | 100.75 | 1,276,255 | -0.30(-0.30%) |
Nov 20, 2015 | 100.77 | 101.54 | 100.17 | 101.05 | 1,105,439 | +0.98(+0.98%) |
Nov 19, 2015 | 102.97 | 103.12 | 99.43 | 100.07 | 1,298,857 | -3.24(-3.14%) |
Nov 18, 2015 | 103.15 | 103.76 | 102.38 | 103.31 | 796,796 | +0.65(+0.63%) |
Nov 17, 2015 | 100.24 | 103.04 | 99.76 | 102.66 | 1,081,169 | +2.13(+2.12%) |
Nov 16, 2015 | 99.57 | 100.57 | 99.57 | 100.53 | 595,719 | +0.97(+0.97%) |
Nov 13, 2015 | 99.52 | 100.27 | 98.89 | 99.57 | 482,478 | +0.02(+0.03%) |
Nov 12, 2015 | 100.48 | 100.69 | 99.47 | 99.54 | 414,552 | -1.19(-1.18%) |
Nov 11, 2015 | 103.50 | 103.50 | 100.57 | 100.73 | 717,815 | -2.32(-2.25%) |
Nov 10, 2015 | 102.08 | 103.37 | 101.81 | 103.05 | 1,115,150 | +0.85(+0.83%) |
Nov 09, 2015 | 101.01 | 102.28 | 100.54 | 102.20 | 1,227,091 | +0.91(+0.90%) |
Nov 06, 2015 | 101.28 | 101.59 | 100.49 | 101.29 | 1,098,766 | -0.14(-0.14%) |
Nov 05, 2015 | 102.80 | 102.80 | 101.03 | 101.43 | 1,573,522 | -0.96(-0.94%) |
Nov 04, 2015 | 103.43 | 103.92 | 102.08 | 102.39 | 1,062,698 | -0.81(-0.78%) |
Nov 03, 2015 | 103.44 | 103.70 | 102.44 | 103.20 | 1,045,823 | -0.33(-0.32%) |
Nov 02, 2015 | 102.55 | 103.67 | 102.05 | 103.53 | 853,146 | +1.43(+1.40%) |
Oct 30, 2015 | 101.96 | 103.07 | 101.39 | 102.10 | 1,056,723 | -0.51(-0.50%) |
Oct 29, 2015 | 101.91 | 103.57 | 101.90 | 102.61 | 1,216,754 | +0.45(+0.44%) |
Oct 28, 2015 | 100.64 | 102.39 | 99.70 | 102.16 | 2,065,492 | +1.78(+1.77%) |
Oct 27, 2015 | 97.86 | 100.77 | 97.34 | 100.38 | 2,038,707 | +2.44(+2.49%) |
Oct 26, 2015 | 94.82 | 98.29 | 94.57 | 97.94 | 2,266,053 | +4.82(+5.17%) |
Oct 23, 2015 | 92.13 | 93.89 | 91.44 | 93.13 | 2,039,545 | +2.03(+2.23%) |
Oct 22, 2015 | 96.09 | 96.24 | 89.76 | 91.10 | 3,308,042 | -5.43(-5.63%) |
Oct 21, 2015 | 98.22 | 98.59 | 95.29 | 96.53 | 1,426,598 | -1.28(-1.31%) |
Oct 20, 2015 | 97.77 | 98.31 | 96.79 | 97.81 | 637,477 | +0.16(+0.16%) |
Oct 19, 2015 | 97.51 | 97.87 | 96.92 | 97.65 | 1,385,169 | -0.02(-0.02%) |
Oct 16, 2015 | 96.33 | 98.31 | 96.16 | 97.67 | 1,514,738 | +1.69(+1.76%) |
Oct 15, 2015 | 92.88 | 96.16 | 92.62 | 95.98 | 2,633,689 | +3.19(+3.43%) |
Oct 14, 2015 | 92.65 | 93.32 | 91.67 | 92.80 | 1,701,373 | +0.37(+0.40%) |
Oct 13, 2015 | 93.58 | 93.62 | 92.20 | 92.42 | 873,329 | -1.25(-1.33%) |
Oct 12, 2015 | 93.42 | 93.85 | 91.47 | 93.67 | 1,594,249 | +0.21(+0.22%) |
Oct 09, 2015 | 92.98 | 94.33 | 92.63 | 93.46 | 749,566 | +0.53(+0.57%) |
Oct 08, 2015 | 92.70 | 93.33 | 91.65 | 92.93 | 1,075,447 | +0.03(+0.04%) |
Oct 07, 2015 | 91.89 | 93.18 | 91.16 | 92.90 | 915,774 | +1.15(+1.25%) |
Oct 06, 2015 | 94.32 | 94.48 | 90.97 | 91.75 | 931,585 | -2.61(-2.77%) |
Oct 05, 2015 | 94.17 | 94.58 | 93.29 | 94.36 | 1,002,083 | +0.95(+1.02%) |
Oct 02, 2015 | 90.67 | 93.50 | 90.45 | 93.41 | 1,251,473 | +1.76(+1.92%) |
Oct 01, 2015 | 90.08 | 92.07 | 89.26 | 91.66 | 1,775,137 | +1.42(+1.58%) |
Sep 30, 2015 | 90.02 | 90.62 | 89.34 | 90.23 | 1,358,480 | +1.34(+1.51%) |
Sep 29, 2015 | 90.07 | 91.46 | 87.99 | 88.89 | 2,276,885 | -1.17(-1.30%) |
Sep 28, 2015 | 92.95 | 92.95 | 88.84 | 90.07 | 2,627,864 | -3.93(-4.18%) |
Sep 25, 2015 | 96.35 | 96.48 | 93.31 | 93.99 | 1,688,833 | -1.93(-2.01%) |
Sep 24, 2015 | 96.54 | 96.71 | 95.32 | 95.92 | 1,665,634 | -1.24(-1.28%) |
Sep 23, 2015 | 97.65 | 98.10 | 96.85 | 97.16 | 1,010,421 | -0.60(-0.61%) |
Sep 22, 2015 | 98.12 | 98.14 | 97.14 | 97.76 | 1,262,225 | -1.10(-1.11%) |
Sep 21, 2015 | 99.82 | 100.56 | 98.19 | 98.86 | 1,777,719 | -0.47(-0.47%) |
Sep 18, 2015 | 99.10 | 100.10 | 98.99 | 99.33 | 1,639,758 | -0.87(-0.87%) |
Sep 17, 2015 | 99.91 | 101.35 | 99.39 | 100.20 | 788,140 | +0.47(+0.47%) |
Sep 16, 2015 | 100.03 | 100.39 | 99.28 | 99.73 | 806,307 | -0.04(-0.04%) |
Sep 15, 2015 | 98.74 | 100.14 | 98.11 | 99.77 | 916,380 | +1.37(+1.39%) |
Sep 14, 2015 | 98.85 | 98.97 | 97.93 | 98.40 | 850,737 | -0.19(-0.19%) |
Sep 11, 2015 | 97.28 | 98.59 | 96.51 | 98.59 | 1,215,794 | +0.83(+0.85%) |
Sep 10, 2015 | 97.48 | 98.16 | 97.20 | 97.76 | 998,291 | +0.02(+0.02%) |
Sep 09, 2015 | 99.28 | 102.46 | 97.53 | 97.75 | 1,148,226 | -0.91(-0.92%) |
Sep 08, 2015 | 97.97 | 98.89 | 97.21 | 98.65 | 1,076,482 | +1.83(+1.89%) |
Sep 04, 2015 | 96.70 | 96.82 | 96.82 | 96.82 | 1,130,820 | -0.94(-0.96%) |
Sep 03, 2015 | 97.10 | 99.55 | 97.02 | 97.76 | 953,650 | +0.95(+0.98%) |
Sep 02, 2015 | 96.93 | 97.20 | 95.47 | 96.81 | 1,312,635 | +0.52(+0.54%) |
Sep 01, 2015 | 96.25 | 97.20 | 95.74 | 96.29 | 2,377,480 | -1.71(-1.75%) |
Aug 31, 2015 | 99.45 | 100.27 | 97.82 | 98.00 | 802,847 | -1.50(-1.50%) |
Aug 28, 2015 | 99.52 | 100.06 | 98.87 | 99.50 | 862,621 | -0.17(-0.18%) |
Aug 27, 2015 | 98.61 | 100.12 | 98.14 | 99.68 | 1,214,450 | +1.68(+1.71%) |
Aug 26, 2015 | 97.00 | 98.09 | 95.68 | 97.99 | 1,329,578 | +2.53(+2.65%) |
Aug 25, 2015 | 98.26 | 98.26 | 95.20 | 95.47 | 1,796,329 | -0.51(-0.53%) |
Aug 24, 2015 | 96.81 | 98.49 | 95.52 | 95.97 | 2,486,078 | -4.10(-4.10%) |
Aug 21, 2015 | 101.03 | 101.62 | 99.74 | 100.07 | 1,741,367 | -1.55(-1.52%) |
Aug 20, 2015 | 103.38 | 103.83 | 101.62 | 101.62 | 885,461 | -2.56(-2.46%) |
Aug 19, 2015 | 103.57 | 104.69 | 103.06 | 104.18 | 837,041 | +0.07(+0.06%) |
Aug 18, 2015 | 104.31 | 105.26 | 103.93 | 104.12 | 1,374,847 | +0.33(+0.32%) |
Aug 17, 2015 | 102.97 | 103.86 | 102.20 | 103.78 | 1,103,459 | +0.58(+0.56%) |
Aug 14, 2015 | 103.16 | 103.72 | 102.59 | 103.20 | 838,183 | +0.21(+0.20%) |
Aug 13, 2015 | 103.31 | 103.87 | 102.81 | 102.99 | 905,001 | -0.12(-0.11%) |
Aug 12, 2015 | 102.89 | 103.27 | 101.89 | 103.11 | 900,099 | -0.45(-0.43%) |
Aug 11, 2015 | 103.83 | 104.14 | 102.71 | 103.56 | 587,508 | -0.58(-0.56%) |
Aug 10, 2015 | 104.36 | 104.72 | 103.93 | 104.14 | 537,908 | +0.37(+0.36%) |
Aug 07, 2015 | 104.45 | 104.47 | 102.60 | 103.77 | 807,429 | -0.63(-0.61%) |
Aug 06, 2015 | 106.07 | 106.16 | 103.88 | 104.40 | 1,104,766 | -1.53(-1.45%) |
Aug 05, 2015 | 106.06 | 106.41 | 104.65 | 105.93 | 1,239,529 | +0.27(+0.26%) |
Aug 04, 2015 | 106.04 | 106.30 | 105.33 | 105.66 | 1,044,242 | -0.28(-0.27%) |
Aug 03, 2015 | 106.33 | 107.18 | 105.56 | 105.94 | 1,624,485 | +0.05(+0.05%) |
Jul 31, 2015 | 104.78 | 106.47 | 104.72 | 105.89 | 1,521,097 | +1.39(+1.33%) |
Jul 30, 2015 | 105.04 | 105.44 | 103.89 | 104.50 | 1,327,419 | -0.58(-0.55%) |
Jul 29, 2015 | 102.23 | 105.50 | 102.10 | 105.08 | 2,190,103 | +3.42(+3.36%) |
Jul 28, 2015 | 101.41 | 101.89 | 98.05 | 101.66 | 3,059,213 | +0.42(+0.41%) |
Jul 27, 2015 | 101.49 | 101.74 | 100.74 | 101.25 | 1,385,878 | -0.39(-0.38%) |
Jul 24, 2015 | 101.89 | 102.10 | 101.41 | 101.64 | 634,630 | -0.50(-0.49%) |
Jul 23, 2015 | 100.72 | 103.22 | 100.72 | 102.14 | 1,178,121 | +1.33(+1.32%) |
Jul 22, 2015 | 100.45 | 101.05 | 100.39 | 100.81 | 792,401 | +0.09(+0.09%) |
Jul 21, 2015 | 102.05 | 102.20 | 100.19 | 100.72 | 1,173,834 | -1.13(-1.11%) |
Jul 20, 2015 | 101.74 | 102.11 | 100.52 | 101.85 | 679,746 | +0.11(+0.11%) |
Jul 17, 2015 | 102.55 | 102.69 | 101.68 | 101.74 | 1,466,584 | -1.16(-1.12%) |
Jul 16, 2015 | 102.25 | 102.99 | 101.71 | 102.89 | 738,094 | +0.77(+0.76%) |
Jul 15, 2015 | 102.84 | 103.14 | 101.66 | 102.12 | 777,572 | -0.82(-0.79%) |
Jul 14, 2015 | 101.73 | 103.32 | 101.53 | 102.94 | 988,505 | +1.31(+1.29%) |
Jul 13, 2015 | 100.69 | 101.80 | 100.38 | 101.62 | 775,849 | +1.58(+1.58%) |
Jul 10, 2015 | 100.37 | 100.83 | 99.94 | 100.04 | 798,164 | +0.68(+0.69%) |
Jul 09, 2015 | 99.08 | 99.87 | 99.04 | 99.36 | 1,317,890 | +1.17(+1.19%) |
Jul 08, 2015 | 99.67 | 100.03 | 97.96 | 98.19 | 1,453,027 | -2.10(-2.10%) |
Jul 07, 2015 | 100.34 | 100.48 | 98.90 | 100.29 | 1,655,411 | +0.27(+0.27%) |
Jul 06, 2015 | 99.39 | 100.02 | 99.13 | 100.02 | 1,660,552 | -0.43(-0.43%) |
Jul 02, 2015 | 101.41 | 100.45 | 100.45 | 100.45 | 1,561,775 | -1.20(-1.18%) |