Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 108.26 | 108.69 | 107.61 | 107.62 | 2,221,853 | -1.04(-0.96%) |
Jul 28, 2016 | 108.92 | 109.29 | 108.31 | 108.67 | 1,695,056 | -0.61(-0.56%) |
Jul 27, 2016 | 109.39 | 110.00 | 109.16 | 109.28 | 1,596,864 | -0.89(-0.81%) |
Jul 26, 2016 | 110.23 | 110.69 | 109.52 | 110.17 | 1,379,742 | +0.24(+0.22%) |
Jul 25, 2016 | 110.35 | 110.50 | 109.58 | 109.93 | 1,210,369 | -0.47(-0.43%) |
Jul 22, 2016 | 109.93 | 110.51 | 109.49 | 110.40 | 1,093,678 | +0.76(+0.70%) |
Jul 21, 2016 | 110.27 | 110.52 | 109.32 | 109.64 | 1,929,967 | -0.59(-0.54%) |
Jul 20, 2016 | 111.13 | 111.35 | 110.16 | 110.23 | 1,188,860 | -0.46(-0.42%) |
Jul 19, 2016 | 110.86 | 110.97 | 110.08 | 110.69 | 1,371,856 | -0.39(-0.36%) |
Jul 18, 2016 | 111.26 | 111.68 | 110.98 | 111.09 | 1,043,518 | -0.24(-0.22%) |
Jul 15, 2016 | 112.18 | 112.18 | 111.11 | 111.33 | 1,250,747 | -0.28(-0.25%) |
Jul 14, 2016 | 112.37 | 112.51 | 111.22 | 111.61 | 2,256,104 | +0.34(+0.31%) |
Jul 13, 2016 | 111.81 | 111.81 | 111.17 | 111.27 | 1,100,095 | -0.12(-0.11%) |
Jul 12, 2016 | 112.39 | 112.39 | 111.16 | 111.39 | 2,052,571 | -0.27(-0.24%) |
Jul 11, 2016 | 111.34 | 112.19 | 110.94 | 111.66 | 1,361,249 | -0.25(-0.22%) |
Jul 08, 2016 | 111.79 | 112.01 | 110.90 | 111.90 | 1,294,810 | +1.38(+1.25%) |
Jul 07, 2016 | 111.03 | 111.47 | 109.85 | 110.52 | 1,641,588 | -0.61(-0.55%) |
Jul 06, 2016 | 110.45 | 111.28 | 110.04 | 111.13 | 1,695,246 | +0.31(+0.28%) |
Jul 05, 2016 | 111.12 | 111.65 | 110.54 | 110.82 | 1,374,038 | -1.15(-1.03%) |
Jul 01, 2016 | 112.56 | 111.97 | 111.97 | 111.97 | 1,250,560 | -0.34(-0.30%) |
Jun 30, 2016 | 109.89 | 112.36 | 109.57 | 112.31 | 2,094,614 | +2.54(+2.31%) |
Jun 29, 2016 | 108.42 | 109.82 | 107.93 | 109.77 | 1,605,178 | +2.18(+2.03%) |
Jun 28, 2016 | 105.59 | 107.59 | 104.86 | 107.59 | 2,050,661 | +3.51(+3.37%) |
Jun 27, 2016 | 104.87 | 105.05 | 103.44 | 104.08 | 2,180,646 | -1.80(-1.70%) |
Jun 24, 2016 | 106.10 | 107.69 | 105.08 | 105.89 | 2,953,428 | -4.02(-3.65%) |
Jun 23, 2016 | 108.45 | 110.02 | 107.99 | 109.90 | 2,275,754 | +2.65(+2.47%) |
Jun 22, 2016 | 107.20 | 108.02 | 106.77 | 107.25 | 1,433,890 | +0.05(+0.05%) |
Jun 21, 2016 | 107.08 | 107.50 | 106.56 | 107.20 | 1,223,869 | +0.67(+0.63%) |
Jun 20, 2016 | 106.75 | 107.46 | 106.44 | 106.54 | 1,534,949 | +0.66(+0.62%) |
Jun 17, 2016 | 107.03 | 107.03 | 105.70 | 105.88 | 2,913,886 | -1.17(-1.09%) |
Jun 16, 2016 | 105.36 | 107.08 | 105.31 | 107.05 | 1,686,231 | +0.90(+0.85%) |
Jun 15, 2016 | 106.73 | 107.17 | 106.03 | 106.15 | 1,602,976 | -0.11(-0.10%) |
Jun 14, 2016 | 106.22 | 106.50 | 105.84 | 106.26 | 1,657,117 | -0.09(-0.09%) |
Jun 13, 2016 | 107.50 | 108.02 | 106.24 | 106.36 | 1,433,396 | -1.12(-1.04%) |
Jun 10, 2016 | 107.42 | 108.17 | 107.13 | 107.48 | 1,095,650 | -0.60(-0.55%) |
Jun 09, 2016 | 107.99 | 108.30 | 107.61 | 108.08 | 1,019,216 | -0.36(-0.33%) |
Jun 08, 2016 | 107.82 | 108.57 | 107.75 | 108.43 | 1,335,680 | +0.44(+0.41%) |
Jun 07, 2016 | 108.52 | 108.82 | 107.94 | 107.99 | 1,444,649 | -0.34(-0.31%) |
Jun 06, 2016 | 108.95 | 109.29 | 107.72 | 108.33 | 1,806,578 | -0.65(-0.60%) |
Jun 03, 2016 | 108.72 | 109.36 | 107.57 | 108.98 | 1,391,443 | -0.21(-0.20%) |
Jun 02, 2016 | 108.72 | 109.19 | 108.22 | 109.19 | 1,160,060 | +0.41(+0.38%) |
Jun 01, 2016 | 107.74 | 108.90 | 107.31 | 108.78 | 1,505,418 | +0.62(+0.57%) |
May 31, 2016 | 108.86 | 109.01 | 107.65 | 108.17 | 2,037,087 | -0.52(-0.48%) |
May 27, 2016 | 108.16 | 108.69 | 108.69 | 108.69 | 1,452,101 | +0.73(+0.67%) |
May 26, 2016 | 109.02 | 109.15 | 107.70 | 107.96 | 1,243,322 | -0.68(-0.63%) |
May 25, 2016 | 108.87 | 109.48 | 108.41 | 108.65 | 2,061,390 | +0.09(+0.09%) |
May 24, 2016 | 107.86 | 109.41 | 107.69 | 108.55 | 1,953,311 | +1.01(+0.94%) |
May 23, 2016 | 107.16 | 107.80 | 106.79 | 107.55 | 1,505,820 | +0.11(+0.10%) |
May 20, 2016 | 107.25 | 108.19 | 106.79 | 107.43 | 1,511,095 | +0.77(+0.72%) |
May 19, 2016 | 106.74 | 106.84 | 106.01 | 106.67 | 1,117,185 | -0.66(-0.61%) |
May 18, 2016 | 105.76 | 107.70 | 105.26 | 107.32 | 1,916,882 | +1.33(+1.26%) |
May 17, 2016 | 106.87 | 107.14 | 105.65 | 105.99 | 1,578,814 | -1.05(-0.98%) |
May 16, 2016 | 106.72 | 107.45 | 106.49 | 107.04 | 1,458,580 | +0.14(+0.14%) |
May 13, 2016 | 106.78 | 107.51 | 106.50 | 106.90 | 1,767,624 | -0.22(-0.21%) |
May 12, 2016 | 105.97 | 107.49 | 105.87 | 107.12 | 2,019,585 | +1.38(+1.31%) |
May 11, 2016 | 106.52 | 106.82 | 105.57 | 105.73 | 2,029,162 | -1.25(-1.17%) |
May 10, 2016 | 105.29 | 107.03 | 105.00 | 106.98 | 1,915,152 | +1.98(+1.89%) |
May 09, 2016 | 104.06 | 105.12 | 103.80 | 105.00 | 1,455,452 | +0.47(+0.45%) |
May 06, 2016 | 103.89 | 104.77 | 103.33 | 104.53 | 2,258,733 | -0.09(-0.09%) |
May 05, 2016 | 102.21 | 104.76 | 102.08 | 104.62 | 3,719,119 | +3.96(+3.94%) |
May 04, 2016 | 100.55 | 101.39 | 99.86 | 100.66 | 2,094,690 | -0.38(-0.37%) |
May 03, 2016 | 100.82 | 101.34 | 100.44 | 101.03 | 1,737,940 | -0.59(-0.58%) |
May 02, 2016 | 100.41 | 102.03 | 99.93 | 101.62 | 2,138,383 | +0.93(+0.93%) |
Apr 29, 2016 | 99.96 | 100.78 | 99.66 | 100.69 | 2,359,934 | +0.57(+0.57%) |
Apr 28, 2016 | 100.35 | 101.08 | 99.81 | 100.12 | 2,119,640 | -1.03(-1.02%) |
Apr 27, 2016 | 101.60 | 101.80 | 100.45 | 101.16 | 1,729,637 | -0.31(-0.30%) |
Apr 26, 2016 | 101.93 | 102.32 | 101.28 | 101.46 | 1,576,933 | -0.25(-0.24%) |
Apr 25, 2016 | 102.09 | 102.09 | 101.04 | 101.71 | 1,482,489 | -0.21(-0.21%) |
Apr 22, 2016 | 101.14 | 102.05 | 101.01 | 101.92 | 1,894,328 | +1.05(+1.04%) |
Apr 21, 2016 | 104.20 | 104.69 | 100.71 | 100.87 | 3,640,421 | -3.86(-3.69%) |
Apr 20, 2016 | 104.43 | 104.88 | 103.76 | 104.73 | 1,832,815 | +0.49(+0.47%) |
Apr 19, 2016 | 104.75 | 105.23 | 104.04 | 104.25 | 1,531,484 | +0.00(+0.00%) |
Apr 18, 2016 | 102.99 | 104.25 | 102.57 | 104.25 | 1,731,448 | +1.25(+1.21%) |
Apr 15, 2016 | 103.15 | 103.74 | 102.76 | 103.00 | 1,843,528 | +0.19(+0.18%) |
Apr 14, 2016 | 102.94 | 103.78 | 102.58 | 102.81 | 1,785,420 | -0.15(-0.14%) |
Apr 13, 2016 | 102.63 | 103.10 | 101.80 | 102.96 | 1,789,678 | +0.92(+0.90%) |
Apr 12, 2016 | 101.19 | 102.29 | 100.71 | 102.03 | 1,760,782 | +0.73(+0.73%) |
Apr 11, 2016 | 101.52 | 102.60 | 101.30 | 101.30 | 2,725,915 | -0.20(-0.20%) |
Apr 08, 2016 | 101.25 | 101.91 | 100.94 | 101.50 | 1,704,914 | +1.01(+1.00%) |
Apr 07, 2016 | 101.09 | 101.47 | 100.16 | 100.50 | 1,625,118 | -1.33(-1.31%) |
Apr 06, 2016 | 100.81 | 101.93 | 100.42 | 101.83 | 2,154,534 | +1.06(+1.05%) |
Apr 05, 2016 | 102.51 | 102.52 | 100.48 | 100.77 | 2,255,476 | -2.26(-2.19%) |
Apr 04, 2016 | 105.08 | 105.20 | 102.78 | 103.03 | 2,626,190 | -0.22(-0.22%) |
Apr 01, 2016 | 101.44 | 103.40 | 101.20 | 103.25 | 1,756,588 | +1.45(+1.43%) |
Mar 31, 2016 | 102.15 | 102.53 | 101.80 | 101.80 | 1,769,661 | -0.50(-0.49%) |
Mar 30, 2016 | 102.44 | 102.80 | 101.96 | 102.30 | 1,314,653 | +0.27(+0.27%) |
Mar 29, 2016 | 101.28 | 102.08 | 100.77 | 102.03 | 1,118,582 | +0.74(+0.73%) |
Mar 28, 2016 | 101.61 | 101.94 | 101.07 | 101.28 | 1,537,003 | -0.33(-0.33%) |
Mar 24, 2016 | 101.36 | 101.61 | 101.61 | 101.61 | 1,534,700 | +0.03(+0.02%) |
Mar 23, 2016 | 102.03 | 102.14 | 101.08 | 101.59 | 2,327,414 | -0.46(-0.45%) |
Mar 22, 2016 | 102.89 | 102.96 | 101.95 | 102.05 | 1,975,936 | -1.08(-1.05%) |
Mar 21, 2016 | 103.61 | 103.87 | 102.66 | 103.13 | 1,696,902 | -0.92(-0.88%) |
Mar 18, 2016 | 103.03 | 104.10 | 102.56 | 104.04 | 4,373,718 | +1.26(+1.22%) |
Mar 17, 2016 | 101.52 | 103.21 | 101.17 | 102.79 | 2,054,948 | +1.31(+1.29%) |
Mar 16, 2016 | 101.10 | 101.89 | 100.86 | 101.48 | 2,024,473 | -0.04(-0.04%) |
Mar 15, 2016 | 100.55 | 101.95 | 98.12 | 101.52 | 1,741,875 | -0.20(-0.20%) |
Mar 14, 2016 | 101.33 | 102.41 | 100.93 | 101.72 | 2,530,601 | -0.18(-0.17%) |
Mar 11, 2016 | 100.88 | 101.94 | 100.27 | 101.90 | 1,556,935 | +2.00(+2.00%) |
Mar 10, 2016 | 100.22 | 100.96 | 99.13 | 99.91 | 1,989,751 | -0.15(-0.15%) |
Mar 09, 2016 | 99.40 | 100.08 | 98.93 | 100.06 | 1,693,887 | +1.27(+1.29%) |
Mar 08, 2016 | 98.93 | 100.01 | 98.76 | 98.79 | 1,499,546 | -0.91(-0.91%) |
Mar 07, 2016 | 98.98 | 99.71 | 98.21 | 99.69 | 2,197,581 | +0.14(+0.15%) |
Mar 04, 2016 | 99.96 | 99.96 | 98.40 | 99.55 | 2,179,645 | -0.56(-0.56%) |
Mar 03, 2016 | 100.67 | 100.67 | 99.43 | 100.11 | 1,746,813 | -0.44(-0.44%) |
Mar 02, 2016 | 99.49 | 100.63 | 99.34 | 100.55 | 1,473,714 | +0.55(+0.55%) |
Mar 01, 2016 | 98.55 | 100.00 | 97.95 | 100.00 | 2,157,826 | +1.85(+1.89%) |
Feb 29, 2016 | 99.40 | 99.93 | 98.11 | 98.15 | 2,168,887 | -1.68(-1.68%) |
Feb 26, 2016 | 101.30 | 101.83 | 99.80 | 99.83 | 1,967,759 | -0.75(-0.74%) |
Feb 25, 2016 | 99.17 | 100.62 | 99.00 | 100.58 | 2,665,664 | +1.88(+1.90%) |
Feb 24, 2016 | 97.34 | 98.97 | 97.34 | 98.70 | 1,544,424 | +0.41(+0.41%) |
Feb 23, 2016 | 99.08 | 99.18 | 98.11 | 98.29 | 1,549,990 | -1.18(-1.19%) |
Feb 22, 2016 | 99.25 | 99.97 | 98.66 | 99.47 | 1,508,451 | +1.21(+1.23%) |
Feb 19, 2016 | 98.28 | 98.99 | 97.76 | 98.27 | 2,474,694 | -0.59(-0.59%) |
Feb 18, 2016 | 99.32 | 99.80 | 98.40 | 98.85 | 2,599,063 | -0.47(-0.47%) |
Feb 17, 2016 | 98.75 | 99.71 | 98.30 | 99.32 | 2,195,171 | +1.05(+1.07%) |
Feb 16, 2016 | 97.90 | 98.92 | 96.87 | 98.27 | 3,451,025 | +1.16(+1.19%) |
Feb 12, 2016 | 95.15 | 97.11 | 97.11 | 97.11 | 2,217,888 | +2.95(+3.13%) |
Feb 11, 2016 | 93.20 | 94.70 | 92.91 | 94.16 | 2,542,146 | -0.72(-0.76%) |
Feb 10, 2016 | 94.99 | 95.38 | 93.98 | 94.89 | 2,861,807 | +0.94(+1.00%) |
Feb 09, 2016 | 90.75 | 94.50 | 90.75 | 93.94 | 2,721,801 | +1.44(+1.55%) |
Feb 08, 2016 | 94.83 | 94.83 | 91.70 | 92.51 | 5,582,938 | -2.85(-2.99%) |
Feb 05, 2016 | 96.00 | 96.29 | 94.96 | 95.36 | 3,199,874 | -0.82(-0.86%) |
Feb 04, 2016 | 95.37 | 96.32 | 94.79 | 96.19 | 3,269,149 | +0.33(+0.35%) |
Feb 03, 2016 | 96.15 | 96.18 | 93.93 | 95.85 | 2,484,398 | +0.31(+0.32%) |
Feb 02, 2016 | 95.19 | 96.01 | 95.06 | 95.55 | 2,589,600 | -0.69(-0.72%) |
Feb 01, 2016 | 95.38 | 96.61 | 95.00 | 96.24 | 3,325,124 | +0.18(+0.19%) |
Jan 29, 2016 | 93.60 | 96.14 | 93.45 | 96.06 | 4,950,681 | +3.02(+3.24%) |
Jan 28, 2016 | 92.22 | 93.31 | 92.11 | 93.04 | 3,901,147 | +1.21(+1.31%) |
Jan 27, 2016 | 91.88 | 93.37 | 90.96 | 91.84 | 4,041,169 | -0.41(-0.44%) |
Jan 26, 2016 | 92.18 | 93.25 | 91.75 | 92.24 | 3,142,269 | +0.49(+0.54%) |
Jan 25, 2016 | 93.41 | 93.44 | 91.60 | 91.75 | 3,513,513 | -1.73(-1.85%) |
Jan 22, 2016 | 93.20 | 94.27 | 93.01 | 93.48 | 2,702,582 | +0.52(+0.56%) |
Jan 21, 2016 | 93.61 | 94.38 | 91.91 | 92.97 | 4,674,024 | -1.07(-1.14%) |
Jan 20, 2016 | 93.45 | 94.81 | 91.91 | 94.04 | 7,094,872 | -0.15(-0.16%) |
Jan 19, 2016 | 94.27 | 94.88 | 92.64 | 94.19 | 6,294,609 | +1.27(+1.36%) |
Jan 15, 2016 | 94.14 | 92.92 | 92.92 | 92.92 | 8,105,143 | -1.39(-1.48%) |
Jan 14, 2016 | 93.82 | 95.45 | 93.39 | 94.32 | 16,106,901 | +0.82(+0.87%) |
Jan 13, 2016 | 96.22 | 96.50 | 93.41 | 93.50 | 5,020,544 | -1.73(-1.82%) |
Jan 12, 2016 | 94.33 | 95.46 | 93.50 | 95.23 | 3,429,118 | +1.54(+1.64%) |
Jan 11, 2016 | 93.70 | 94.12 | 92.54 | 93.70 | 2,889,630 | +0.28(+0.30%) |
Jan 08, 2016 | 95.32 | 95.47 | 93.21 | 93.42 | 2,673,835 | -1.38(-1.45%) |
Jan 07, 2016 | 94.01 | 95.92 | 93.80 | 94.79 | 4,613,721 | -0.99(-1.03%) |
Jan 06, 2016 | 96.63 | 96.71 | 95.34 | 95.78 | 2,693,440 | -1.82(-1.86%) |
Jan 05, 2016 | 97.04 | 98.05 | 96.65 | 97.60 | 3,229,142 | +0.98(+1.01%) |
Jan 04, 2016 | 97.71 | 98.05 | 95.59 | 96.62 | 3,642,523 | -2.65(-2.67%) |
Dec 31, 2015 | 100.00 | 99.27 | 99.27 | 99.27 | 1,914,196 | -1.15(-1.14%) |
Dec 30, 2015 | 101.36 | 101.82 | 100.31 | 100.42 | 2,025,162 | -1.08(-1.06%) |
Dec 29, 2015 | 100.57 | 101.56 | 100.05 | 101.50 | 1,912,380 | +1.60(+1.60%) |
Dec 28, 2015 | 99.63 | 99.97 | 99.22 | 99.90 | 1,094,083 | +0.06(+0.06%) |
Dec 24, 2015 | 99.43 | 99.84 | 99.84 | 99.84 | 673,111 | +0.18(+0.18%) |
Dec 23, 2015 | 99.26 | 99.75 | 99.04 | 99.66 | 1,611,092 | +0.63(+0.64%) |
Dec 22, 2015 | 97.65 | 99.19 | 97.54 | 99.03 | 1,924,017 | +1.68(+1.73%) |
Dec 21, 2015 | 96.53 | 97.56 | 95.92 | 97.35 | 2,278,916 | +1.31(+1.36%) |
Dec 18, 2015 | 97.41 | 97.72 | 96.04 | 96.04 | 4,159,313 | -1.61(-1.65%) |
Dec 17, 2015 | 98.85 | 98.97 | 97.61 | 97.65 | 1,982,494 | -1.10(-1.11%) |
Dec 16, 2015 | 98.48 | 99.17 | 97.50 | 98.75 | 2,926,056 | +0.93(+0.95%) |
Dec 15, 2015 | 96.97 | 98.30 | 96.89 | 97.82 | 3,258,750 | +1.44(+1.49%) |
Dec 14, 2015 | 95.86 | 97.08 | 95.31 | 96.38 | 4,430,000 | +0.86(+0.90%) |
Dec 11, 2015 | 95.84 | 97.41 | 95.27 | 95.52 | 2,830,371 | -1.39(-1.44%) |
Dec 10, 2015 | 97.25 | 97.60 | 96.00 | 96.92 | 2,938,872 | -0.14(-0.14%) |
Dec 09, 2015 | 97.34 | 98.30 | 96.50 | 97.05 | 3,581,046 | -0.90(-0.91%) |
Dec 08, 2015 | 98.48 | 98.48 | 97.46 | 97.95 | 2,630,751 | -1.00(-1.01%) |
Dec 07, 2015 | 98.90 | 99.27 | 98.57 | 98.94 | 3,142,161 | -0.45(-0.45%) |
Dec 04, 2015 | 96.38 | 99.66 | 96.30 | 99.39 | 3,077,252 | +3.29(+3.42%) |
Dec 03, 2015 | 97.95 | 97.95 | 95.78 | 96.11 | 2,614,870 | -1.36(-1.40%) |
Dec 02, 2015 | 97.85 | 98.33 | 97.30 | 97.47 | 2,316,005 | -0.63(-0.65%) |
Dec 01, 2015 | 96.83 | 98.17 | 96.76 | 98.10 | 2,225,242 | +1.08(+1.11%) |
Nov 30, 2015 | 97.44 | 97.71 | 96.77 | 97.02 | 2,517,310 | -0.18(-0.18%) |
Nov 27, 2015 | 97.14 | 97.41 | 96.75 | 97.20 | 763,243 | +0.01(+0.01%) |
Nov 25, 2015 | 97.63 | 97.19 | 97.19 | 97.19 | 1,580,497 | -0.43(-0.44%) |
Nov 24, 2015 | 97.42 | 98.08 | 97.03 | 97.62 | 2,439,748 | -0.41(-0.41%) |
Nov 23, 2015 | 98.53 | 98.77 | 97.96 | 98.02 | 3,199,614 | -0.37(-0.38%) |
Nov 20, 2015 | 98.01 | 98.83 | 97.76 | 98.39 | 2,551,306 | +0.77(+0.79%) |
Nov 19, 2015 | 97.06 | 97.87 | 97.06 | 97.63 | 1,832,335 | +0.19(+0.20%) |
Nov 18, 2015 | 95.80 | 97.49 | 95.80 | 97.43 | 1,388,711 | +1.57(+1.64%) |
Nov 17, 2015 | 95.91 | 96.71 | 95.78 | 95.86 | 2,614,203 | -0.24(-0.25%) |
Nov 16, 2015 | 94.37 | 96.10 | 94.31 | 96.10 | 2,078,917 | +1.61(+1.71%) |
Nov 13, 2015 | 94.18 | 95.07 | 94.07 | 94.48 | 2,052,793 | +0.35(+0.38%) |
Nov 12, 2015 | 95.37 | 95.64 | 94.12 | 94.13 | 2,114,506 | -1.64(-1.71%) |
Nov 11, 2015 | 95.66 | 96.14 | 95.35 | 95.77 | 1,862,720 | -0.15(-0.16%) |
Nov 10, 2015 | 95.00 | 95.95 | 94.92 | 95.92 | 1,461,688 | +0.87(+0.92%) |
Nov 09, 2015 | 95.27 | 95.61 | 94.54 | 95.05 | 1,709,211 | -0.43(-0.45%) |
Nov 06, 2015 | 96.79 | 96.79 | 94.79 | 95.48 | 2,103,840 | -0.42(-0.44%) |
Nov 05, 2015 | 95.49 | 96.05 | 95.49 | 95.90 | 2,078,383 | +0.48(+0.50%) |
Nov 04, 2015 | 95.97 | 96.22 | 95.17 | 95.42 | 2,142,052 | -0.57(-0.60%) |
Nov 03, 2015 | 96.27 | 96.32 | 95.61 | 96.00 | 2,312,650 | -0.36(-0.38%) |
Nov 02, 2015 | 96.23 | 96.59 | 95.64 | 96.36 | 2,901,940 | +0.45(+0.47%) |
Oct 30, 2015 | 97.17 | 97.51 | 95.91 | 95.91 | 2,847,538 | -1.47(-1.51%) |
Oct 29, 2015 | 97.64 | 98.00 | 97.03 | 97.38 | 1,447,071 | -0.01(-0.01%) |
Oct 28, 2015 | 97.22 | 97.74 | 96.36 | 97.39 | 1,630,447 | +0.60(+0.62%) |
Oct 27, 2015 | 96.88 | 97.26 | 96.40 | 96.79 | 2,217,822 | -0.58(-0.60%) |
Oct 26, 2015 | 97.26 | 98.22 | 97.03 | 97.37 | 2,475,357 | +0.37(+0.38%) |
Oct 23, 2015 | 97.36 | 97.36 | 95.68 | 97.00 | 2,804,885 | -0.24(-0.24%) |
Oct 22, 2015 | 96.29 | 97.94 | 96.04 | 97.24 | 4,174,927 | +1.29(+1.35%) |
Oct 21, 2015 | 95.02 | 96.77 | 93.57 | 95.94 | 4,907,685 | +2.14(+2.28%) |
Oct 20, 2015 | 92.68 | 94.14 | 92.54 | 93.81 | 3,730,797 | +1.30(+1.41%) |
Oct 19, 2015 | 91.83 | 92.52 | 91.83 | 92.51 | 2,575,632 | +0.47(+0.51%) |
Oct 16, 2015 | 91.73 | 92.24 | 91.12 | 92.03 | 3,010,164 | +1.18(+1.30%) |
Oct 15, 2015 | 89.40 | 90.96 | 89.40 | 90.85 | 1,876,034 | +1.69(+1.89%) |
Oct 14, 2015 | 89.79 | 90.17 | 89.03 | 89.16 | 1,829,855 | -0.76(-0.85%) |
Oct 13, 2015 | 90.01 | 90.70 | 89.61 | 89.92 | 1,708,768 | -0.48(-0.53%) |
Oct 12, 2015 | 89.33 | 90.61 | 89.33 | 90.40 | 1,355,290 | +0.46(+0.52%) |
Oct 09, 2015 | 89.89 | 90.61 | 89.73 | 89.94 | 3,743,982 | -0.09(-0.10%) |
Oct 08, 2015 | 88.31 | 90.10 | 87.85 | 90.03 | 2,325,228 | +1.35(+1.52%) |
Oct 07, 2015 | 87.78 | 88.68 | 87.41 | 88.68 | 3,075,476 | +1.43(+1.64%) |
Oct 06, 2015 | 87.51 | 87.93 | 86.95 | 87.25 | 2,460,399 | -0.88(-1.00%) |
Oct 05, 2015 | 87.40 | 88.40 | 87.36 | 88.13 | 2,586,143 | +1.36(+1.57%) |
Oct 02, 2015 | 85.22 | 86.77 | 84.76 | 86.77 | 2,390,776 | +0.36(+0.42%) |
Oct 01, 2015 | 87.20 | 87.29 | 85.27 | 86.41 | 3,970,857 | -0.94(-1.07%) |
Sep 30, 2015 | 86.49 | 87.47 | 86.28 | 87.35 | 3,543,498 | +1.53(+1.78%) |
Sep 29, 2015 | 85.17 | 85.99 | 84.57 | 85.82 | 2,483,398 | +0.58(+0.68%) |
Sep 28, 2015 | 86.34 | 87.04 | 84.75 | 85.23 | 3,145,891 | -1.56(-1.80%) |
Sep 25, 2015 | 86.35 | 87.48 | 85.96 | 86.80 | 3,166,550 | +1.57(+1.84%) |
Sep 24, 2015 | 84.37 | 85.41 | 84.05 | 85.23 | 2,370,630 | +0.18(+0.21%) |
Sep 23, 2015 | 84.66 | 85.73 | 84.39 | 85.05 | 3,027,114 | +0.30(+0.36%) |
Sep 22, 2015 | 84.51 | 84.99 | 84.19 | 84.75 | 3,154,145 | -0.59(-0.69%) |
Sep 21, 2015 | 84.45 | 85.57 | 84.15 | 85.34 | 2,773,909 | +1.48(+1.76%) |
Sep 18, 2015 | 83.75 | 84.95 | 83.58 | 83.86 | 4,249,955 | -1.37(-1.61%) |
Sep 17, 2015 | 85.53 | 86.33 | 85.08 | 85.23 | 3,129,558 | -0.22(-0.26%) |
Sep 16, 2015 | 85.04 | 85.56 | 84.87 | 85.45 | 1,674,893 | +0.43(+0.50%) |
Sep 15, 2015 | 84.28 | 85.29 | 83.88 | 85.02 | 2,307,449 | +0.91(+1.09%) |
Sep 14, 2015 | 84.82 | 84.82 | 83.91 | 84.10 | 1,967,027 | -0.55(-0.64%) |
Sep 11, 2015 | 84.22 | 84.82 | 84.14 | 84.65 | 1,896,647 | +0.10(+0.12%) |
Sep 10, 2015 | 84.54 | 85.18 | 84.20 | 84.55 | 2,005,669 | +0.01(+0.01%) |
Sep 09, 2015 | 86.27 | 86.66 | 84.40 | 84.54 | 2,189,003 | -1.04(-1.22%) |
Sep 08, 2015 | 85.16 | 85.70 | 84.43 | 85.58 | 2,323,939 | +1.52(+1.81%) |
Sep 04, 2015 | 84.26 | 84.06 | 84.06 | 84.06 | 2,989,414 | -1.27(-1.49%) |
Sep 03, 2015 | 84.82 | 85.57 | 84.76 | 85.33 | 2,545,410 | +0.87(+1.03%) |
Sep 02, 2015 | 84.50 | 84.87 | 83.50 | 84.45 | 2,537,924 | +0.76(+0.91%) |
Sep 01, 2015 | 84.25 | 84.78 | 83.27 | 83.69 | 3,605,076 | -2.05(-2.39%) |
Aug 31, 2015 | 85.86 | 85.86 | 85.02 | 85.74 | 2,617,739 | -0.46(-0.54%) |
Aug 28, 2015 | 86.74 | 87.06 | 85.39 | 86.20 | 2,891,318 | -0.78(-0.90%) |
Aug 27, 2015 | 86.33 | 87.31 | 85.33 | 86.98 | 3,380,482 | +1.50(+1.76%) |
Aug 26, 2015 | 85.32 | 85.81 | 83.57 | 85.48 | 4,342,365 | +1.79(+2.14%) |
Aug 25, 2015 | 87.59 | 87.59 | 83.61 | 83.69 | 4,117,018 | -1.34(-1.58%) |
Aug 24, 2015 | 83.74 | 87.07 | 80.57 | 85.03 | 6,796,292 | -3.15(-3.57%) |
Aug 21, 2015 | 89.57 | 90.01 | 88.14 | 88.18 | 3,199,640 | -2.04(-2.26%) |
Aug 20, 2015 | 91.29 | 91.54 | 90.18 | 90.22 | 2,977,715 | -1.87(-2.03%) |
Aug 19, 2015 | 92.10 | 92.76 | 91.51 | 92.09 | 2,285,245 | -0.63(-0.68%) |
Aug 18, 2015 | 92.14 | 92.77 | 91.89 | 92.72 | 1,739,102 | +0.41(+0.45%) |
Aug 17, 2015 | 91.97 | 92.69 | 91.42 | 92.31 | 1,657,676 | +0.27(+0.29%) |
Aug 14, 2015 | 91.64 | 92.08 | 91.30 | 92.04 | 1,580,147 | +0.58(+0.63%) |
Aug 13, 2015 | 90.57 | 91.92 | 90.32 | 91.46 | 1,806,480 | -0.13(-0.14%) |
Aug 12, 2015 | 91.75 | 91.81 | 90.48 | 91.59 | 2,164,447 | -0.71(-0.77%) |
Aug 11, 2015 | 91.65 | 92.77 | 91.65 | 92.30 | 2,144,389 | -0.11(-0.12%) |
Aug 10, 2015 | 92.82 | 93.19 | 92.19 | 92.41 | 1,894,342 | +0.21(+0.23%) |
Aug 07, 2015 | 92.27 | 92.33 | 91.76 | 92.20 | 1,746,749 | -0.23(-0.25%) |
Aug 06, 2015 | 93.39 | 93.43 | 92.07 | 92.44 | 2,325,704 | -0.83(-0.89%) |
Aug 05, 2015 | 93.09 | 93.69 | 92.74 | 93.27 | 2,853,374 | +0.64(+0.69%) |
Aug 04, 2015 | 92.84 | 93.31 | 92.55 | 92.63 | 2,821,506 | -0.31(-0.33%) |