Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 107.97 | 108.30 | 107.07 | 108.02 | 1,355,385 | -0.53(-0.49%) |
Jul 28, 2016 | 106.89 | 108.70 | 106.32 | 108.55 | 1,700,130 | -1.14(-1.04%) |
Jul 27, 2016 | 109.81 | 110.11 | 109.21 | 109.69 | 1,064,249 | -0.05(-0.04%) |
Jul 26, 2016 | 109.19 | 109.91 | 108.90 | 109.73 | 925,345 | +0.60(+0.55%) |
Jul 25, 2016 | 108.97 | 109.19 | 108.53 | 109.13 | 634,177 | +0.04(+0.03%) |
Jul 22, 2016 | 109.05 | 109.45 | 108.70 | 109.09 | 617,120 | +0.02(+0.02%) |
Jul 21, 2016 | 109.51 | 109.62 | 108.77 | 109.07 | 720,942 | -0.55(-0.50%) |
Jul 20, 2016 | 109.44 | 110.11 | 109.14 | 109.62 | 518,854 | +0.08(+0.08%) |
Jul 19, 2016 | 109.76 | 109.91 | 109.11 | 109.54 | 651,057 | -0.44(-0.40%) |
Jul 18, 2016 | 110.03 | 110.30 | 109.59 | 109.98 | 625,237 | -0.31(-0.28%) |
Jul 15, 2016 | 110.14 | 110.42 | 108.59 | 110.29 | 1,066,490 | +0.59(+0.54%) |
Jul 14, 2016 | 109.46 | 110.04 | 109.22 | 109.69 | 1,014,936 | +0.74(+0.68%) |
Jul 13, 2016 | 108.87 | 109.07 | 107.83 | 108.95 | 950,461 | +0.52(+0.48%) |
Jul 12, 2016 | 106.81 | 108.75 | 106.68 | 108.43 | 1,450,467 | +2.44(+2.30%) |
Jul 11, 2016 | 106.51 | 107.05 | 105.86 | 106.00 | 1,066,977 | -0.35(-0.33%) |
Jul 08, 2016 | 104.14 | 106.56 | 103.66 | 106.35 | 1,104,808 | +2.69(+2.59%) |
Jul 07, 2016 | 103.95 | 104.69 | 103.19 | 103.66 | 772,692 | +0.01(+0.01%) |
Jul 06, 2016 | 105.20 | 105.21 | 102.07 | 103.65 | 1,498,779 | +0.32(+0.31%) |
Jul 05, 2016 | 104.18 | 104.71 | 102.84 | 103.33 | 1,173,242 | -1.77(-1.68%) |
Jul 01, 2016 | 104.29 | 105.10 | 105.10 | 105.10 | 1,549,741 | +0.93(+0.89%) |
Jun 30, 2016 | 102.88 | 104.17 | 102.15 | 104.17 | 1,426,525 | +1.61(+1.57%) |
Jun 29, 2016 | 101.93 | 102.60 | 101.70 | 102.56 | 1,419,574 | +2.01(+2.00%) |
Jun 28, 2016 | 100.10 | 101.26 | 99.20 | 100.55 | 1,451,786 | +1.36(+1.37%) |
Jun 27, 2016 | 100.98 | 101.28 | 98.53 | 99.18 | 1,903,601 | -3.04(-2.97%) |
Jun 24, 2016 | 103.94 | 104.36 | 101.75 | 102.22 | 2,053,592 | -4.55(-4.26%) |
Jun 23, 2016 | 105.85 | 106.78 | 105.66 | 106.78 | 1,492,423 | +2.17(+2.07%) |
Jun 22, 2016 | 104.03 | 104.69 | 103.54 | 104.61 | 1,160,186 | +0.94(+0.90%) |
Jun 21, 2016 | 104.67 | 104.67 | 103.34 | 103.67 | 1,503,892 | -0.71(-0.68%) |
Jun 20, 2016 | 105.06 | 105.94 | 104.23 | 104.38 | 1,512,139 | +0.48(+0.46%) |
Jun 17, 2016 | 104.04 | 104.56 | 103.17 | 103.90 | 1,703,827 | -0.02(-0.02%) |
Jun 16, 2016 | 103.09 | 104.05 | 102.05 | 103.92 | 1,250,587 | +0.11(+0.11%) |
Jun 15, 2016 | 104.34 | 104.93 | 103.66 | 103.81 | 1,569,736 | -0.42(-0.40%) |
Jun 14, 2016 | 104.18 | 104.85 | 103.76 | 104.23 | 1,308,548 | -0.40(-0.38%) |
Jun 13, 2016 | 105.16 | 106.10 | 104.48 | 104.62 | 1,385,063 | -0.79(-0.75%) |
Jun 10, 2016 | 104.69 | 105.73 | 104.16 | 105.41 | 1,992,975 | +0.27(+0.25%) |
Jun 09, 2016 | 104.93 | 105.23 | 104.29 | 105.14 | 1,905,142 | -0.21(-0.20%) |
Jun 08, 2016 | 104.03 | 105.46 | 103.45 | 105.36 | 1,564,637 | +1.68(+1.62%) |
Jun 07, 2016 | 103.61 | 104.35 | 103.61 | 103.68 | 1,187,963 | +0.20(+0.19%) |
Jun 06, 2016 | 102.49 | 104.06 | 102.43 | 103.48 | 1,227,377 | +1.31(+1.28%) |
Jun 03, 2016 | 101.57 | 102.48 | 101.57 | 102.18 | 1,260,324 | +0.40(+0.39%) |
Jun 02, 2016 | 101.79 | 101.79 | 101.21 | 101.78 | 1,058,718 | -0.26(-0.25%) |
Jun 01, 2016 | 100.87 | 102.21 | 100.36 | 102.04 | 2,278,383 | +0.90(+0.89%) |
May 31, 2016 | 102.06 | 102.30 | 101.09 | 101.14 | 1,875,105 | -0.84(-0.82%) |
May 27, 2016 | 101.79 | 101.97 | 101.97 | 101.97 | 815,141 | +0.18(+0.18%) |
May 26, 2016 | 102.93 | 103.09 | 101.69 | 101.79 | 691,932 | -0.98(-0.95%) |
May 25, 2016 | 102.43 | 103.11 | 102.18 | 102.76 | 958,024 | +0.79(+0.78%) |
May 24, 2016 | 102.16 | 102.66 | 101.79 | 101.97 | 1,391,706 | +0.26(+0.25%) |
May 23, 2016 | 101.34 | 102.28 | 101.27 | 101.72 | 1,187,859 | +0.38(+0.37%) |
May 20, 2016 | 101.99 | 102.23 | 101.17 | 101.34 | 1,310,866 | +0.02(+0.02%) |
May 19, 2016 | 101.85 | 103.03 | 100.81 | 101.32 | 1,552,723 | -0.66(-0.65%) |
May 18, 2016 | 103.00 | 103.08 | 101.70 | 101.98 | 1,015,622 | -1.38(-1.34%) |
May 17, 2016 | 103.80 | 104.10 | 103.24 | 103.36 | 1,163,481 | -0.62(-0.59%) |
May 16, 2016 | 103.22 | 104.38 | 102.77 | 103.98 | 799,189 | +0.91(+0.88%) |
May 13, 2016 | 104.55 | 105.06 | 102.70 | 103.07 | 868,136 | -1.51(-1.44%) |
May 12, 2016 | 105.12 | 106.04 | 104.48 | 104.58 | 1,256,235 | +0.16(+0.15%) |
May 11, 2016 | 105.06 | 105.53 | 104.31 | 104.42 | 1,140,304 | -0.54(-0.52%) |
May 10, 2016 | 104.73 | 105.16 | 104.50 | 104.96 | 1,064,087 | +0.91(+0.88%) |
May 09, 2016 | 105.22 | 105.22 | 103.58 | 104.05 | 1,230,652 | -1.17(-1.11%) |
May 06, 2016 | 104.45 | 105.45 | 104.11 | 105.22 | 921,611 | +0.76(+0.73%) |
May 05, 2016 | 105.54 | 105.73 | 104.28 | 104.46 | 1,177,595 | -0.43(-0.41%) |
May 04, 2016 | 105.57 | 105.80 | 104.69 | 104.89 | 1,355,876 | -1.06(-1.00%) |
May 03, 2016 | 107.22 | 107.35 | 105.14 | 105.95 | 1,604,735 | -2.13(-1.97%) |
May 02, 2016 | 108.23 | 109.31 | 107.75 | 108.08 | 1,402,280 | -0.06(-0.05%) |
Apr 29, 2016 | 104.64 | 108.95 | 103.23 | 108.13 | 2,131,959 | -0.74(-0.68%) |
Apr 28, 2016 | 108.26 | 109.90 | 107.96 | 108.87 | 1,296,330 | -0.17(-0.16%) |
Apr 27, 2016 | 110.00 | 110.04 | 108.29 | 109.04 | 1,622,520 | -0.89(-0.81%) |
Apr 26, 2016 | 109.74 | 110.08 | 108.92 | 109.94 | 981,608 | +0.21(+0.19%) |
Apr 25, 2016 | 109.56 | 110.21 | 109.41 | 109.72 | 710,912 | -0.39(-0.36%) |
Apr 22, 2016 | 109.94 | 110.28 | 108.96 | 110.12 | 715,116 | +0.71(+0.65%) |
Apr 21, 2016 | 109.76 | 110.51 | 109.31 | 109.41 | 623,028 | -0.41(-0.37%) |
Apr 20, 2016 | 109.55 | 110.20 | 109.15 | 109.82 | 1,172,452 | +0.43(+0.40%) |
Apr 19, 2016 | 107.28 | 109.42 | 106.92 | 109.38 | 1,331,946 | +2.49(+2.33%) |
Apr 18, 2016 | 106.42 | 106.98 | 106.25 | 106.90 | 965,237 | -0.18(-0.17%) |
Apr 15, 2016 | 106.15 | 107.29 | 105.95 | 107.08 | 1,072,902 | +0.73(+0.68%) |
Apr 14, 2016 | 106.59 | 106.70 | 105.75 | 106.35 | 812,654 | -0.04(-0.03%) |
Apr 13, 2016 | 105.55 | 106.44 | 104.80 | 106.39 | 987,052 | +1.39(+1.32%) |
Apr 12, 2016 | 104.01 | 105.33 | 103.44 | 105.00 | 841,272 | +1.22(+1.17%) |
Apr 11, 2016 | 103.81 | 104.44 | 103.76 | 103.79 | 999,308 | +0.41(+0.39%) |
Apr 08, 2016 | 103.54 | 104.28 | 103.06 | 103.38 | 912,645 | +0.58(+0.56%) |
Apr 07, 2016 | 103.59 | 103.80 | 102.45 | 102.80 | 954,190 | -1.48(-1.42%) |
Apr 06, 2016 | 104.12 | 104.33 | 102.86 | 104.28 | 1,060,974 | +0.27(+0.26%) |
Apr 05, 2016 | 104.78 | 105.36 | 103.45 | 104.02 | 1,396,856 | -1.58(-1.50%) |
Apr 04, 2016 | 105.41 | 106.42 | 105.22 | 105.60 | 1,061,847 | -0.49(-0.46%) |
Apr 01, 2016 | 104.90 | 106.32 | 103.77 | 106.09 | 1,272,113 | +0.73(+0.69%) |
Mar 31, 2016 | 105.80 | 106.16 | 105.28 | 105.36 | 1,902,851 | -0.51(-0.48%) |
Mar 30, 2016 | 104.19 | 106.07 | 103.95 | 105.87 | 1,855,620 | +2.34(+2.26%) |
Mar 29, 2016 | 103.06 | 103.85 | 102.73 | 103.53 | 1,043,614 | +0.01(+0.01%) |
Mar 28, 2016 | 103.16 | 103.77 | 103.06 | 103.52 | 926,412 | +0.65(+0.64%) |
Mar 24, 2016 | 102.99 | 102.86 | 102.86 | 102.86 | 1,201,637 | -0.98(-0.94%) |
Mar 23, 2016 | 103.46 | 104.36 | 102.79 | 103.84 | 1,335,566 | +0.20(+0.19%) |
Mar 22, 2016 | 103.69 | 103.90 | 102.94 | 103.64 | 1,354,288 | -0.35(-0.34%) |
Mar 21, 2016 | 103.92 | 104.39 | 103.80 | 103.99 | 1,219,487 | +0.07(+0.07%) |
Mar 18, 2016 | 104.50 | 104.62 | 103.85 | 103.92 | 2,484,344 | -0.22(-0.21%) |
Mar 17, 2016 | 101.87 | 104.53 | 101.81 | 104.14 | 2,486,640 | +2.75(+2.72%) |
Mar 16, 2016 | 100.58 | 101.87 | 100.18 | 101.38 | 1,445,855 | +0.63(+0.63%) |
Mar 15, 2016 | 100.30 | 100.93 | 99.95 | 100.75 | 1,148,482 | -0.42(-0.42%) |
Mar 14, 2016 | 101.91 | 102.23 | 100.89 | 101.17 | 1,389,463 | -1.11(-1.09%) |
Mar 11, 2016 | 102.26 | 103.29 | 101.82 | 102.28 | 2,316,026 | +0.41(+0.41%) |
Mar 10, 2016 | 101.04 | 102.48 | 100.62 | 101.87 | 2,816,121 | +1.47(+1.47%) |
Mar 09, 2016 | 99.81 | 100.67 | 99.28 | 100.40 | 1,538,168 | +0.85(+0.85%) |
Mar 08, 2016 | 98.99 | 100.06 | 98.16 | 99.55 | 1,428,422 | -0.41(-0.41%) |
Mar 07, 2016 | 100.51 | 101.02 | 99.08 | 99.97 | 2,011,489 | -0.18(-0.18%) |
Mar 04, 2016 | 97.64 | 101.35 | 97.51 | 100.15 | 2,338,761 | +2.72(+2.79%) |
Mar 03, 2016 | 95.34 | 97.56 | 94.56 | 97.43 | 1,407,432 | +2.26(+2.37%) |
Mar 02, 2016 | 95.70 | 96.20 | 94.44 | 95.18 | 1,731,746 | -1.10(-1.14%) |
Mar 01, 2016 | 94.00 | 96.45 | 93.58 | 96.28 | 1,741,358 | +3.24(+3.49%) |
Feb 29, 2016 | 94.47 | 94.99 | 92.99 | 93.03 | 1,450,281 | -1.33(-1.40%) |
Feb 26, 2016 | 94.41 | 95.25 | 93.62 | 94.36 | 1,731,066 | +0.58(+0.61%) |
Feb 25, 2016 | 93.41 | 94.05 | 92.35 | 93.78 | 1,924,631 | +0.66(+0.71%) |
Feb 24, 2016 | 92.24 | 93.35 | 92.13 | 93.12 | 1,634,461 | -0.30(-0.32%) |
Feb 23, 2016 | 94.62 | 94.88 | 92.86 | 93.42 | 1,416,513 | -1.83(-1.92%) |
Feb 22, 2016 | 94.95 | 96.01 | 94.66 | 95.25 | 1,393,394 | +0.83(+0.88%) |
Feb 19, 2016 | 95.43 | 95.55 | 94.11 | 94.42 | 1,481,762 | -1.09(-1.14%) |
Feb 18, 2016 | 95.33 | 95.84 | 95.12 | 95.51 | 1,089,880 | +0.00(+0.00%) |
Feb 17, 2016 | 95.85 | 96.33 | 95.35 | 95.51 | 1,585,678 | +0.46(+0.48%) |
Feb 16, 2016 | 96.00 | 96.00 | 94.56 | 95.05 | 2,055,563 | +0.16(+0.16%) |
Feb 12, 2016 | 93.92 | 94.90 | 94.90 | 94.90 | 1,070,193 | +1.62(+1.73%) |
Feb 11, 2016 | 92.98 | 94.28 | 92.55 | 93.28 | 1,744,214 | -1.20(-1.27%) |
Feb 10, 2016 | 95.33 | 96.23 | 94.14 | 94.47 | 1,211,585 | -0.41(-0.43%) |
Feb 09, 2016 | 93.01 | 95.22 | 92.76 | 94.89 | 1,742,771 | +1.73(+1.85%) |
Feb 08, 2016 | 95.53 | 95.78 | 91.82 | 93.16 | 3,201,735 | -2.90(-3.02%) |
Feb 05, 2016 | 95.94 | 96.44 | 94.76 | 96.06 | 2,211,524 | -0.39(-0.41%) |
Feb 04, 2016 | 94.46 | 97.78 | 94.46 | 96.45 | 2,373,386 | +2.05(+2.17%) |
Feb 03, 2016 | 90.78 | 94.41 | 90.44 | 94.40 | 2,805,032 | +4.70(+5.24%) |
Feb 02, 2016 | 89.41 | 90.72 | 89.37 | 89.70 | 2,694,212 | -2.18(-2.37%) |
Feb 01, 2016 | 91.24 | 92.29 | 89.91 | 91.88 | 2,629,310 | +0.48(+0.53%) |
Jan 29, 2016 | 88.44 | 91.41 | 87.37 | 91.39 | 3,758,597 | +1.65(+1.83%) |
Jan 28, 2016 | 90.15 | 90.66 | 89.48 | 89.75 | 1,985,867 | +0.09(+0.10%) |
Jan 27, 2016 | 89.39 | 91.06 | 89.33 | 89.66 | 2,332,926 | -0.04(-0.04%) |
Jan 26, 2016 | 88.21 | 89.91 | 87.68 | 89.69 | 1,477,274 | +1.84(+2.09%) |
Jan 25, 2016 | 89.20 | 89.70 | 87.75 | 87.86 | 1,531,833 | -1.79(-2.00%) |
Jan 22, 2016 | 90.85 | 91.11 | 89.24 | 89.65 | 1,911,248 | +0.12(+0.13%) |
Jan 21, 2016 | 89.80 | 90.29 | 88.83 | 89.53 | 1,808,149 | +0.13(+0.14%) |
Jan 20, 2016 | 88.26 | 90.31 | 87.75 | 89.40 | 3,112,443 | -0.33(-0.37%) |
Jan 19, 2016 | 90.01 | 90.12 | 88.31 | 89.73 | 1,993,580 | +0.72(+0.81%) |
Jan 15, 2016 | 90.86 | 89.01 | 89.01 | 89.01 | 1,733,907 | -2.19(-2.41%) |
Jan 14, 2016 | 89.79 | 91.71 | 89.12 | 91.20 | 2,110,125 | +1.63(+1.82%) |
Jan 13, 2016 | 91.93 | 93.52 | 89.16 | 89.58 | 2,902,594 | -1.72(-1.88%) |
Jan 12, 2016 | 90.94 | 91.40 | 89.84 | 91.29 | 1,900,011 | +1.33(+1.47%) |
Jan 11, 2016 | 89.91 | 90.56 | 89.23 | 89.97 | 2,614,149 | +0.54(+0.60%) |
Jan 08, 2016 | 89.60 | 90.68 | 88.95 | 89.43 | 2,780,237 | +0.05(+0.06%) |
Jan 07, 2016 | 90.33 | 91.46 | 89.20 | 89.37 | 2,191,269 | -2.29(-2.50%) |
Jan 06, 2016 | 91.24 | 92.67 | 91.06 | 91.67 | 2,062,763 | -0.93(-1.01%) |
Jan 05, 2016 | 93.69 | 93.71 | 91.36 | 92.60 | 1,738,831 | -0.32(-0.34%) |
Jan 04, 2016 | 92.34 | 93.01 | 91.92 | 92.92 | 2,028,025 | -0.67(-0.71%) |
Dec 31, 2015 | 93.95 | 93.59 | 93.59 | 93.59 | 1,018,549 | -0.71(-0.76%) |
Dec 30, 2015 | 95.20 | 95.34 | 94.30 | 94.30 | 1,380,419 | -1.11(-1.17%) |
Dec 29, 2015 | 95.66 | 95.82 | 95.08 | 95.42 | 698,307 | +0.57(+0.60%) |
Dec 28, 2015 | 95.07 | 95.14 | 94.34 | 94.85 | 703,860 | -0.67(-0.70%) |
Dec 24, 2015 | 95.40 | 95.52 | 95.52 | 95.52 | 539,527 | -0.21(-0.22%) |
Dec 23, 2015 | 94.67 | 95.96 | 94.49 | 95.73 | 1,811,834 | +1.76(+1.88%) |
Dec 22, 2015 | 93.73 | 94.63 | 93.24 | 93.96 | 1,700,143 | +0.63(+0.68%) |
Dec 21, 2015 | 93.26 | 93.76 | 92.58 | 93.33 | 1,863,382 | +0.55(+0.59%) |
Dec 18, 2015 | 93.52 | 93.83 | 92.74 | 92.78 | 2,204,859 | -1.28(-1.36%) |
Dec 17, 2015 | 97.13 | 97.34 | 94.02 | 94.06 | 1,893,016 | -2.81(-2.90%) |
Dec 16, 2015 | 97.44 | 97.87 | 95.56 | 96.87 | 1,823,444 | +0.16(+0.17%) |
Dec 15, 2015 | 96.42 | 97.34 | 96.19 | 96.70 | 1,577,415 | +1.00(+1.04%) |
Dec 14, 2015 | 96.11 | 96.47 | 95.08 | 95.71 | 1,745,552 | -0.53(-0.55%) |
Dec 11, 2015 | 95.91 | 96.92 | 95.91 | 96.24 | 2,121,897 | -1.26(-1.29%) |
Dec 10, 2015 | 97.30 | 98.30 | 97.13 | 97.50 | 1,653,689 | -0.35(-0.35%) |
Dec 09, 2015 | 97.73 | 98.84 | 97.44 | 97.85 | 2,040,680 | +0.31(+0.32%) |
Dec 08, 2015 | 98.88 | 99.77 | 97.42 | 97.54 | 2,305,699 | -2.60(-2.59%) |
Dec 07, 2015 | 100.22 | 100.22 | 99.70 | 100.13 | 1,257,301 | -0.66(-0.65%) |
Dec 04, 2015 | 100.14 | 100.86 | 99.63 | 100.79 | 2,114,229 | +1.11(+1.12%) |
Dec 03, 2015 | 100.65 | 100.99 | 98.63 | 99.68 | 1,772,204 | -0.53(-0.53%) |
Dec 02, 2015 | 101.29 | 101.81 | 100.08 | 100.21 | 1,915,379 | -1.52(-1.49%) |
Dec 01, 2015 | 101.93 | 102.03 | 100.04 | 101.73 | 2,408,436 | -0.70(-0.68%) |
Nov 30, 2015 | 103.21 | 103.68 | 102.22 | 102.42 | 2,824,430 | -1.01(-0.97%) |
Nov 27, 2015 | 102.68 | 103.75 | 102.54 | 103.43 | 980,063 | +0.64(+0.62%) |
Nov 25, 2015 | 103.26 | 102.80 | 102.80 | 102.80 | 1,724,840 | -0.74(-0.72%) |
Nov 24, 2015 | 103.65 | 103.87 | 102.84 | 103.54 | 1,566,861 | -0.50(-0.48%) |
Nov 23, 2015 | 104.41 | 104.88 | 103.89 | 104.04 | 1,195,599 | -0.43(-0.41%) |
Nov 20, 2015 | 105.03 | 106.21 | 104.32 | 104.47 | 1,623,081 | -0.46(-0.44%) |
Nov 19, 2015 | 104.83 | 105.42 | 104.31 | 104.93 | 1,551,606 | -0.02(-0.02%) |
Nov 18, 2015 | 103.07 | 105.07 | 102.50 | 104.95 | 1,936,811 | +1.97(+1.91%) |
Nov 17, 2015 | 105.35 | 107.67 | 101.99 | 102.98 | 6,487,854 | -2.33(-2.22%) |
Nov 16, 2015 | 103.05 | 105.59 | 102.97 | 105.31 | 2,700,072 | +2.24(+2.18%) |
Nov 13, 2015 | 100.03 | 105.39 | 99.84 | 103.07 | 3,507,983 | +3.04(+3.04%) |
Nov 12, 2015 | 99.84 | 100.80 | 99.75 | 100.03 | 1,208,039 | -0.80(-0.79%) |
Nov 11, 2015 | 101.50 | 101.69 | 100.15 | 100.83 | 1,011,550 | -0.51(-0.50%) |
Nov 10, 2015 | 101.94 | 102.14 | 100.48 | 101.34 | 1,459,869 | -0.82(-0.80%) |
Nov 09, 2015 | 102.83 | 103.10 | 101.44 | 102.15 | 1,083,634 | -0.98(-0.95%) |
Nov 06, 2015 | 102.33 | 103.52 | 102.15 | 103.13 | 1,031,940 | +0.18(+0.18%) |
Nov 05, 2015 | 102.33 | 103.37 | 102.07 | 102.95 | 1,876,859 | +0.33(+0.32%) |
Nov 04, 2015 | 103.41 | 103.63 | 102.46 | 102.62 | 1,868,239 | -0.49(-0.48%) |
Nov 03, 2015 | 101.78 | 103.46 | 101.52 | 103.11 | 1,654,795 | +1.07(+1.05%) |
Nov 02, 2015 | 101.11 | 102.49 | 100.95 | 102.04 | 1,831,825 | +1.17(+1.16%) |
Oct 30, 2015 | 103.21 | 103.96 | 100.85 | 100.87 | 2,894,551 | -1.51(-1.47%) |
Oct 29, 2015 | 100.30 | 104.17 | 100.16 | 102.38 | 3,237,696 | +2.58(+2.58%) |
Oct 28, 2015 | 99.33 | 100.53 | 98.67 | 99.80 | 2,148,549 | +0.58(+0.59%) |
Oct 27, 2015 | 99.43 | 100.28 | 98.70 | 99.22 | 1,362,545 | -0.79(-0.79%) |
Oct 26, 2015 | 101.27 | 101.65 | 99.82 | 100.01 | 1,632,051 | -1.46(-1.44%) |
Oct 23, 2015 | 100.79 | 101.77 | 100.23 | 101.47 | 1,588,814 | +1.35(+1.35%) |
Oct 22, 2015 | 98.81 | 100.42 | 98.35 | 100.12 | 1,282,018 | +2.16(+2.21%) |
Oct 21, 2015 | 99.44 | 99.45 | 97.81 | 97.96 | 1,069,131 | -1.34(-1.35%) |
Oct 20, 2015 | 99.11 | 99.82 | 98.49 | 99.30 | 1,212,534 | +0.21(+0.21%) |
Oct 19, 2015 | 98.56 | 99.35 | 98.48 | 99.09 | 1,568,824 | -0.27(-0.27%) |
Oct 16, 2015 | 100.09 | 100.10 | 98.73 | 99.37 | 1,492,046 | -0.05(-0.05%) |
Oct 15, 2015 | 99.43 | 99.84 | 98.63 | 99.42 | 1,749,862 | +0.47(+0.48%) |
Oct 14, 2015 | 98.35 | 99.24 | 98.01 | 98.95 | 1,865,945 | +0.54(+0.55%) |
Oct 13, 2015 | 97.59 | 98.46 | 97.50 | 98.40 | 1,609,465 | -0.15(-0.15%) |
Oct 12, 2015 | 98.61 | 99.06 | 98.10 | 98.55 | 742,467 | -0.11(-0.11%) |
Oct 09, 2015 | 99.07 | 99.45 | 98.33 | 98.66 | 1,506,654 | +0.05(+0.06%) |
Oct 08, 2015 | 97.43 | 98.72 | 97.13 | 98.60 | 1,475,839 | +1.23(+1.26%) |
Oct 07, 2015 | 96.47 | 97.38 | 95.58 | 97.38 | 1,351,137 | +1.15(+1.20%) |
Oct 06, 2015 | 96.15 | 96.80 | 95.77 | 96.22 | 1,915,491 | -0.34(-0.35%) |
Oct 05, 2015 | 94.45 | 96.71 | 94.11 | 96.56 | 2,137,505 | +2.90(+3.09%) |
Oct 02, 2015 | 91.16 | 93.66 | 90.43 | 93.66 | 2,064,189 | +1.58(+1.72%) |
Oct 01, 2015 | 92.71 | 93.12 | 91.30 | 92.08 | 2,893,300 | -0.41(-0.44%) |
Sep 30, 2015 | 91.97 | 92.72 | 91.74 | 92.49 | 2,629,855 | +1.19(+1.30%) |
Sep 29, 2015 | 90.14 | 91.47 | 90.00 | 91.30 | 1,649,379 | +1.25(+1.39%) |
Sep 28, 2015 | 90.79 | 91.55 | 89.97 | 90.05 | 2,231,090 | -1.59(-1.73%) |
Sep 25, 2015 | 92.36 | 92.71 | 91.35 | 91.64 | 2,215,099 | -0.07(-0.08%) |
Sep 24, 2015 | 90.80 | 92.10 | 89.49 | 91.71 | 2,999,785 | +0.33(+0.36%) |
Sep 23, 2015 | 93.74 | 94.08 | 91.18 | 91.38 | 3,169,104 | -2.53(-2.70%) |
Sep 22, 2015 | 94.37 | 94.83 | 93.28 | 93.92 | 1,900,845 | -1.65(-1.73%) |
Sep 21, 2015 | 95.52 | 96.37 | 95.11 | 95.57 | 1,823,251 | +0.11(+0.11%) |
Sep 18, 2015 | 95.67 | 96.40 | 94.92 | 95.46 | 3,423,087 | -1.74(-1.79%) |
Sep 17, 2015 | 97.41 | 98.27 | 96.81 | 97.20 | 2,640,121 | -0.36(-0.37%) |
Sep 16, 2015 | 95.47 | 97.61 | 95.47 | 97.57 | 2,116,867 | +1.59(+1.66%) |
Sep 15, 2015 | 95.24 | 96.17 | 94.58 | 95.98 | 2,130,433 | +1.17(+1.24%) |
Sep 14, 2015 | 95.20 | 95.34 | 94.37 | 94.81 | 1,964,578 | -0.33(-0.34%) |
Sep 11, 2015 | 95.28 | 95.39 | 94.51 | 95.13 | 2,657,247 | -0.38(-0.40%) |
Sep 10, 2015 | 94.23 | 96.07 | 93.91 | 95.52 | 3,659,153 | +0.81(+0.85%) |
Sep 09, 2015 | 95.37 | 95.71 | 94.21 | 94.71 | 2,720,421 | +0.03(+0.03%) |
Sep 08, 2015 | 93.72 | 94.68 | 92.66 | 94.68 | 2,855,071 | +2.57(+2.79%) |
Sep 04, 2015 | 92.44 | 92.11 | 92.11 | 92.11 | 3,182,728 | -1.43(-1.52%) |
Sep 03, 2015 | 93.54 | 94.86 | 92.93 | 93.54 | 2,574,409 | +0.70(+0.76%) |
Sep 02, 2015 | 93.24 | 93.56 | 92.34 | 92.83 | 2,017,225 | +0.51(+0.56%) |
Sep 01, 2015 | 93.35 | 94.00 | 91.96 | 92.32 | 2,379,262 | -3.04(-3.19%) |
Aug 31, 2015 | 95.39 | 95.74 | 94.65 | 95.36 | 2,181,804 | -0.40(-0.41%) |
Aug 28, 2015 | 94.73 | 96.28 | 94.73 | 95.75 | 3,133,481 | +0.90(+0.95%) |
Aug 27, 2015 | 95.39 | 95.60 | 93.69 | 94.85 | 3,456,161 | +1.03(+1.10%) |
Aug 26, 2015 | 94.72 | 94.80 | 92.76 | 93.82 | 4,298,694 | +0.95(+1.02%) |
Aug 25, 2015 | 97.20 | 97.21 | 92.68 | 92.88 | 3,596,524 | -2.13(-2.24%) |
Aug 24, 2015 | 93.39 | 97.56 | 91.08 | 95.01 | 4,312,327 | -2.93(-2.99%) |
Aug 21, 2015 | 99.87 | 100.47 | 97.78 | 97.94 | 2,696,679 | -2.74(-2.72%) |
Aug 20, 2015 | 100.91 | 101.83 | 100.67 | 100.68 | 1,699,877 | -0.69(-0.68%) |
Aug 19, 2015 | 101.69 | 102.12 | 100.55 | 101.37 | 1,190,066 | -0.98(-0.96%) |
Aug 18, 2015 | 102.50 | 102.82 | 102.08 | 102.35 | 910,478 | -0.44(-0.43%) |
Aug 17, 2015 | 102.68 | 103.12 | 101.89 | 102.80 | 1,271,071 | +0.01(+0.01%) |
Aug 14, 2015 | 102.52 | 102.92 | 102.30 | 102.79 | 942,817 | +0.29(+0.28%) |
Aug 13, 2015 | 102.05 | 102.88 | 101.85 | 102.50 | 1,290,038 | +0.20(+0.19%) |
Aug 12, 2015 | 102.26 | 102.84 | 101.50 | 102.30 | 1,646,723 | -0.48(-0.47%) |
Aug 11, 2015 | 102.98 | 103.49 | 102.28 | 102.78 | 1,062,980 | -1.34(-1.29%) |
Aug 10, 2015 | 102.80 | 104.20 | 102.57 | 104.12 | 1,627,892 | +2.09(+2.05%) |
Aug 07, 2015 | 101.99 | 102.44 | 101.39 | 102.03 | 1,703,393 | -0.17(-0.17%) |
Aug 06, 2015 | 102.28 | 102.88 | 101.84 | 102.20 | 1,088,618 | -0.05(-0.04%) |
Aug 05, 2015 | 103.02 | 103.34 | 102.19 | 102.25 | 1,230,952 | +0.00(+0.00%) |
Aug 04, 2015 | 102.78 | 103.54 | 102.06 | 102.25 | 1,294,686 | -0.22(-0.21%) |