Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 102.79 | 102.79 | 100.47 | 101.64 | 23,150 | -1.11(-1.08%) |
Jul 28, 2016 | 102.52 | 103.20 | 101.01 | 102.75 | 14,846 | +0.20(+0.20%) |
Jul 27, 2016 | 102.28 | 102.87 | 101.40 | 102.54 | 28,945 | +0.49(+0.48%) |
Jul 26, 2016 | 101.58 | 102.19 | 100.00 | 102.05 | 21,147 | +0.47(+0.46%) |
Jul 25, 2016 | 101.68 | 102.23 | 101.04 | 101.58 | 9,379 | -0.18(-0.18%) |
Jul 22, 2016 | 102.05 | 102.09 | 100.86 | 101.76 | 11,613 | +0.18(+0.18%) |
Jul 21, 2016 | 100.78 | 102.23 | 100.78 | 101.58 | 18,063 | +1.11(+1.10%) |
Jul 20, 2016 | 100.23 | 101.05 | 98.90 | 100.47 | 11,572 | +0.20(+0.20%) |
Jul 19, 2016 | 100.72 | 100.72 | 99.43 | 100.27 | 25,472 | -0.45(-0.45%) |
Jul 18, 2016 | 99.16 | 101.07 | 99.16 | 100.72 | 17,561 | +1.31(+1.32%) |
Jul 15, 2016 | 100.54 | 100.54 | 98.43 | 99.41 | 18,110 | -1.45(-1.44%) |
Jul 14, 2016 | 101.23 | 102.62 | 100.54 | 100.86 | 16,293 | +0.06(+0.06%) |
Jul 13, 2016 | 102.05 | 102.05 | 99.82 | 100.80 | 36,769 | -1.23(-1.20%) |
Jul 12, 2016 | 100.88 | 102.44 | 100.42 | 102.03 | 18,677 | +1.84(+1.84%) |
Jul 11, 2016 | 101.66 | 101.91 | 98.55 | 100.19 | 33,714 | -2.05(-2.00%) |
Jul 08, 2016 | 99.16 | 102.40 | 97.81 | 102.23 | 39,720 | +4.42(+4.52%) |
Jul 07, 2016 | 93.57 | 97.81 | 93.57 | 97.81 | 30,300 | +4.57(+4.90%) |
Jul 05, 2016 | 94.60 | 94.60 | 92.18 | 93.25 | 32,208 | -1.66(-1.75%) |
Jul 01, 2016 | 95.33 | 94.90 | 94.90 | 94.90 | 16,165 | -0.14(-0.15%) |
Jun 30, 2016 | 92.98 | 95.07 | 91.44 | 95.05 | 29,410 | +2.44(+2.63%) |
Jun 29, 2016 | 92.88 | 92.89 | 90.48 | 92.61 | 33,021 | +0.82(+0.89%) |
Jun 28, 2016 | 90.56 | 92.00 | 90.09 | 91.79 | 39,403 | +2.52(+2.82%) |
Jun 27, 2016 | 93.51 | 93.51 | 88.78 | 89.27 | 37,881 | -5.00(-5.30%) |
Jun 24, 2016 | 95.21 | 96.42 | 93.19 | 94.27 | 136,649 | -4.32(-4.38%) |
Jun 23, 2016 | 101.21 | 101.21 | 97.98 | 98.59 | 28,059 | -1.45(-1.45%) |
Jun 22, 2016 | 98.90 | 100.45 | 98.90 | 100.04 | 44,138 | +1.39(+1.41%) |
Jun 21, 2016 | 102.03 | 102.03 | 98.30 | 98.65 | 29,469 | -2.95(-2.90%) |
Jun 20, 2016 | 102.46 | 104.04 | 101.56 | 101.60 | 49,693 | +0.06(+0.06%) |
Jun 17, 2016 | 99.27 | 103.55 | 99.27 | 101.54 | 130,872 | +0.55(+0.55%) |
Jun 16, 2016 | 95.93 | 102.22 | 95.11 | 100.99 | 93,397 | +4.73(+4.91%) |
Jun 15, 2016 | 94.19 | 97.57 | 94.19 | 96.26 | 19,366 | +2.19(+2.33%) |
Jun 14, 2016 | 94.04 | 95.33 | 92.77 | 94.07 | 18,331 | -0.14(-0.15%) |
Jun 13, 2016 | 94.70 | 95.68 | 92.92 | 94.21 | 33,973 | +0.39(+0.41%) |
Jun 10, 2016 | 96.74 | 96.74 | 92.76 | 93.82 | 26,896 | -4.47(-4.54%) |
Jun 09, 2016 | 97.88 | 98.53 | 96.52 | 98.29 | 25,787 | -0.16(-0.16%) |
Jun 08, 2016 | 99.00 | 99.99 | 98.29 | 98.45 | 20,094 | -0.67(-0.68%) |
Jun 07, 2016 | 100.78 | 101.19 | 98.87 | 99.12 | 22,781 | -1.93(-1.91%) |
Jun 06, 2016 | 101.03 | 101.82 | 98.87 | 101.05 | 56,412 | +1.24(+1.24%) |
Jun 03, 2016 | 99.89 | 99.97 | 96.80 | 99.81 | 34,788 | -0.08(-0.08%) |
Jun 02, 2016 | 98.02 | 99.99 | 96.15 | 99.89 | 43,150 | +1.58(+1.61%) |
Jun 01, 2016 | 98.83 | 98.83 | 95.89 | 98.31 | 42,756 | +0.47(+0.48%) |
May 31, 2016 | 99.83 | 99.83 | 96.68 | 97.84 | 42,066 | -1.16(-1.17%) |
May 27, 2016 | 94.19 | 99.00 | 99.00 | 99.00 | 96,854 | +5.52(+5.91%) |
May 26, 2016 | 92.54 | 93.74 | 91.83 | 93.47 | 23,062 | +1.38(+1.50%) |
May 25, 2016 | 92.13 | 92.70 | 90.96 | 92.09 | 29,195 | +0.99(+1.09%) |
May 24, 2016 | 89.09 | 91.30 | 88.81 | 91.10 | 43,243 | +3.13(+3.55%) |
May 23, 2016 | 87.28 | 89.31 | 86.11 | 87.97 | 30,992 | +2.35(+2.75%) |
May 20, 2016 | 85.27 | 86.25 | 85.01 | 85.62 | 10,860 | +1.08(+1.27%) |
May 19, 2016 | 85.60 | 85.60 | 83.53 | 84.54 | 14,594 | -0.91(-1.07%) |
May 18, 2016 | 86.33 | 86.33 | 84.26 | 85.46 | 16,210 | -0.93(-1.08%) |
May 17, 2016 | 85.80 | 88.34 | 85.80 | 86.39 | 13,711 | +0.22(+0.26%) |
May 16, 2016 | 86.86 | 86.86 | 85.17 | 86.17 | 23,880 | -0.47(-0.54%) |
May 13, 2016 | 86.84 | 87.47 | 85.98 | 86.63 | 9,087 | -0.67(-0.77%) |
May 12, 2016 | 89.19 | 89.90 | 86.57 | 87.30 | 10,387 | -1.52(-1.71%) |
May 11, 2016 | 88.81 | 88.93 | 88.01 | 88.83 | 7,014 | -0.73(-0.82%) |
May 10, 2016 | 87.99 | 89.62 | 87.83 | 89.56 | 13,932 | +1.56(+1.78%) |
May 09, 2016 | 90.41 | 90.61 | 87.93 | 87.99 | 23,322 | -2.42(-2.67%) |
May 06, 2016 | 90.25 | 90.47 | 89.37 | 90.41 | 13,288 | +0.39(+0.43%) |
May 05, 2016 | 90.35 | 91.47 | 89.52 | 90.02 | 19,712 | +0.24(+0.27%) |
May 04, 2016 | 90.19 | 92.09 | 89.23 | 89.78 | 14,439 | -0.63(-0.70%) |
May 03, 2016 | 90.73 | 91.02 | 89.84 | 90.41 | 16,368 | -1.12(-1.22%) |
May 02, 2016 | 88.91 | 91.83 | 88.05 | 91.53 | 26,104 | +2.35(+2.64%) |
Apr 29, 2016 | 92.40 | 92.40 | 88.48 | 89.17 | 23,399 | -3.13(-3.39%) |
Apr 28, 2016 | 93.03 | 93.69 | 87.53 | 92.30 | 31,277 | -2.21(-2.34%) |
Apr 27, 2016 | 93.74 | 95.27 | 92.34 | 94.51 | 21,543 | +0.83(+0.89%) |
Apr 26, 2016 | 94.08 | 94.51 | 92.70 | 93.68 | 16,664 | +0.22(+0.24%) |
Apr 25, 2016 | 94.55 | 94.55 | 92.48 | 93.45 | 18,459 | -0.93(-0.99%) |
Apr 22, 2016 | 91.85 | 96.32 | 91.85 | 94.39 | 75,147 | +2.90(+3.17%) |
Apr 21, 2016 | 82.21 | 91.87 | 81.80 | 91.49 | 113,809 | +9.68(+11.84%) |
Apr 20, 2016 | 78.66 | 82.25 | 76.93 | 81.80 | 111,458 | +2.52(+3.17%) |
Apr 19, 2016 | 85.88 | 87.35 | 78.35 | 79.29 | 155,413 | -6.09(-7.13%) |
Apr 18, 2016 | 83.41 | 86.09 | 83.41 | 85.38 | 19,152 | +0.79(+0.94%) |
Apr 15, 2016 | 84.89 | 85.49 | 83.73 | 84.58 | 31,928 | -0.59(-0.69%) |
Apr 14, 2016 | 88.03 | 88.03 | 84.77 | 85.17 | 16,758 | -2.68(-3.05%) |
Apr 13, 2016 | 85.52 | 88.84 | 85.52 | 87.85 | 22,612 | +2.66(+3.12%) |
Apr 12, 2016 | 84.22 | 86.69 | 84.22 | 85.19 | 27,794 | +1.08(+1.28%) |
Apr 11, 2016 | 84.40 | 85.70 | 83.69 | 84.12 | 17,552 | +0.10(+0.12%) |
Apr 08, 2016 | 85.56 | 85.56 | 82.68 | 84.02 | 11,614 | -0.51(-0.60%) |
Apr 07, 2016 | 86.53 | 87.79 | 83.89 | 84.52 | 21,392 | -2.66(-3.05%) |
Apr 06, 2016 | 86.63 | 87.30 | 84.99 | 87.18 | 27,018 | +1.38(+1.61%) |
Apr 05, 2016 | 86.49 | 87.28 | 84.06 | 85.80 | 35,031 | -1.48(-1.70%) |
Apr 04, 2016 | 90.86 | 90.86 | 87.28 | 87.28 | 69,475 | -3.80(-4.17%) |
Apr 01, 2016 | 90.61 | 92.97 | 90.61 | 91.08 | 40,163 | -0.87(-0.95%) |
Mar 31, 2016 | 89.68 | 92.22 | 89.68 | 91.95 | 32,185 | +2.15(+2.40%) |
Mar 30, 2016 | 90.67 | 92.16 | 86.71 | 89.80 | 11,975 | -0.35(-0.38%) |
Mar 29, 2016 | 90.63 | 90.63 | 88.95 | 90.15 | 26,676 | -0.73(-0.80%) |
Mar 28, 2016 | 89.50 | 91.26 | 88.99 | 90.88 | 10,041 | +1.46(+1.63%) |
Mar 24, 2016 | 89.19 | 89.41 | 89.41 | 89.41 | 38,130 | -0.24(-0.27%) |
Mar 23, 2016 | 91.42 | 91.42 | 89.21 | 89.66 | 10,589 | -2.17(-2.37%) |
Mar 22, 2016 | 91.26 | 92.22 | 91.26 | 91.83 | 7,320 | -0.20(-0.22%) |
Mar 21, 2016 | 92.38 | 92.99 | 90.35 | 92.03 | 15,290 | -0.57(-0.61%) |
Mar 18, 2016 | 93.01 | 94.02 | 91.04 | 92.60 | 26,848 | -0.04(-0.04%) |
Mar 17, 2016 | 91.00 | 94.21 | 90.90 | 92.64 | 29,146 | +2.15(+2.38%) |
Mar 16, 2016 | 87.89 | 90.73 | 87.26 | 90.49 | 18,545 | +2.74(+3.12%) |
Mar 15, 2016 | 88.83 | 88.83 | 87.00 | 87.75 | 15,359 | -1.87(-2.08%) |
Mar 14, 2016 | 87.73 | 90.02 | 87.73 | 89.62 | 11,997 | +1.32(+1.49%) |
Mar 11, 2016 | 87.73 | 89.46 | 87.73 | 88.30 | 26,560 | +1.54(+1.78%) |
Mar 10, 2016 | 88.81 | 89.01 | 85.27 | 86.76 | 35,282 | -1.68(-1.90%) |
Mar 09, 2016 | 90.35 | 90.35 | 87.61 | 88.44 | 27,160 | +0.06(+0.07%) |
Mar 08, 2016 | 91.16 | 91.90 | 87.17 | 88.38 | 50,319 | -2.94(-3.22%) |
Mar 07, 2016 | 87.90 | 92.50 | 87.74 | 91.32 | 79,120 | +3.82(+4.37%) |
Mar 04, 2016 | 87.96 | 87.96 | 85.52 | 87.49 | 43,371 | +0.14(+0.16%) |
Mar 03, 2016 | 83.91 | 87.58 | 83.91 | 87.35 | 18,711 | +3.08(+3.65%) |
Mar 02, 2016 | 84.48 | 85.60 | 83.27 | 84.28 | 27,347 | -0.54(-0.64%) |
Mar 01, 2016 | 84.18 | 85.02 | 82.20 | 84.82 | 37,396 | +1.43(+1.71%) |
Feb 29, 2016 | 81.98 | 84.16 | 81.68 | 83.39 | 22,361 | +1.81(+2.22%) |
Feb 26, 2016 | 84.44 | 84.48 | 81.58 | 81.58 | 39,041 | -1.47(-1.77%) |
Feb 25, 2016 | 84.04 | 84.04 | 80.84 | 83.05 | 17,979 | -0.36(-0.43%) |
Feb 24, 2016 | 81.94 | 84.26 | 81.28 | 83.41 | 33,514 | +0.93(+1.12%) |
Feb 23, 2016 | 80.72 | 87.24 | 79.44 | 82.49 | 112,927 | +0.82(+1.01%) |
Feb 22, 2016 | 79.45 | 81.82 | 78.79 | 81.66 | 46,967 | +2.86(+3.62%) |
Feb 19, 2016 | 79.79 | 79.91 | 78.68 | 78.81 | 15,057 | -1.03(-1.28%) |
Feb 18, 2016 | 81.22 | 81.22 | 78.42 | 79.83 | 24,548 | -0.30(-0.38%) |
Feb 17, 2016 | 78.52 | 80.90 | 77.46 | 80.13 | 34,522 | +3.20(+4.16%) |
Feb 16, 2016 | 74.96 | 78.28 | 74.96 | 76.93 | 54,838 | +3.26(+4.42%) |
Feb 12, 2016 | 73.68 | 73.68 | 73.68 | 73.68 | 37,437 | +0.54(+0.74%) |
Feb 11, 2016 | 70.20 | 73.82 | 68.79 | 73.13 | 74,965 | +2.43(+3.44%) |
Feb 10, 2016 | 73.92 | 74.10 | 70.48 | 70.70 | 110,482 | -3.26(-4.41%) |
Feb 09, 2016 | 88.10 | 88.10 | 73.96 | 73.96 | 197,960 | -15.97(-17.76%) |
Feb 08, 2016 | 91.24 | 92.16 | 88.98 | 89.93 | 24,405 | -3.20(-3.43%) |
Feb 05, 2016 | 97.65 | 97.65 | 91.52 | 93.13 | 51,026 | -4.79(-4.89%) |
Feb 04, 2016 | 97.05 | 101.67 | 95.68 | 97.91 | 67,114 | +2.23(+2.33%) |
Feb 03, 2016 | 94.51 | 96.34 | 92.64 | 95.68 | 11,680 | +1.81(+1.93%) |
Feb 02, 2016 | 97.49 | 97.49 | 93.53 | 93.87 | 12,754 | -4.71(-4.77%) |
Feb 01, 2016 | 97.53 | 98.92 | 95.15 | 98.58 | 30,058 | +0.95(+0.97%) |
Jan 29, 2016 | 96.97 | 97.63 | 95.66 | 97.63 | 32,046 | +2.47(+2.60%) |
Jan 28, 2016 | 94.92 | 95.42 | 92.00 | 95.16 | 24,112 | +1.47(+1.57%) |
Jan 27, 2016 | 93.51 | 95.82 | 93.21 | 93.69 | 14,050 | -0.38(-0.41%) |
Jan 26, 2016 | 91.48 | 95.50 | 91.48 | 94.07 | 15,909 | +3.70(+4.10%) |
Jan 25, 2016 | 91.72 | 91.76 | 89.57 | 90.37 | 27,761 | -1.95(-2.11%) |
Jan 22, 2016 | 95.82 | 95.82 | 90.91 | 92.32 | 21,593 | +3.66(+4.13%) |
Jan 21, 2016 | 86.11 | 89.95 | 84.90 | 88.66 | 16,856 | +2.13(+2.46%) |
Jan 20, 2016 | 86.69 | 87.56 | 83.83 | 86.53 | 30,701 | -1.55(-1.76%) |
Jan 19, 2016 | 87.07 | 90.71 | 87.07 | 88.08 | 39,978 | +2.84(+3.33%) |
Jan 15, 2016 | 85.89 | 85.24 | 85.24 | 85.24 | 26,996 | -2.55(-2.91%) |
Jan 14, 2016 | 86.99 | 88.99 | 85.83 | 87.80 | 17,566 | +1.19(+1.37%) |
Jan 13, 2016 | 88.80 | 89.71 | 86.35 | 86.61 | 21,737 | -1.71(-1.94%) |
Jan 12, 2016 | 87.82 | 90.67 | 87.33 | 88.32 | 25,126 | +0.82(+0.94%) |
Jan 11, 2016 | 87.23 | 87.66 | 85.91 | 87.49 | 17,296 | +0.26(+0.30%) |
Jan 08, 2016 | 84.04 | 88.62 | 83.99 | 87.23 | 30,573 | +3.62(+4.33%) |
Jan 07, 2016 | 84.90 | 85.87 | 83.09 | 83.61 | 34,344 | -2.47(-2.87%) |
Jan 06, 2016 | 85.68 | 87.31 | 85.46 | 86.09 | 27,422 | -1.05(-1.20%) |
Jan 05, 2016 | 87.21 | 88.34 | 86.35 | 87.13 | 86,349 | +0.16(+0.19%) |
Jan 04, 2016 | 87.01 | 88.00 | 85.48 | 86.97 | 30,856 | -1.51(-1.70%) |
Dec 31, 2015 | 86.81 | 88.48 | 88.48 | 88.48 | 34,553 | +1.35(+1.55%) |
Dec 30, 2015 | 87.01 | 88.08 | 86.77 | 87.13 | 24,736 | -0.32(-0.37%) |
Dec 29, 2015 | 87.43 | 89.10 | 87.15 | 87.45 | 51,030 | +0.28(+0.32%) |
Dec 28, 2015 | 87.41 | 87.84 | 86.02 | 87.17 | 61,571 | -0.16(-0.18%) |
Dec 24, 2015 | 87.25 | 87.33 | 87.33 | 87.33 | 8,551 | +0.02(+0.02%) |
Dec 23, 2015 | 87.56 | 88.20 | 86.49 | 87.31 | 30,447 | +0.22(+0.25%) |
Dec 22, 2015 | 83.81 | 87.56 | 83.81 | 87.09 | 38,470 | +3.66(+4.39%) |
Dec 21, 2015 | 84.80 | 84.90 | 83.19 | 83.43 | 29,271 | -0.32(-0.38%) |
Dec 18, 2015 | 83.91 | 85.58 | 83.08 | 83.75 | 80,593 | -0.52(-0.62%) |
Dec 17, 2015 | 87.68 | 88.06 | 84.28 | 84.28 | 17,827 | -3.44(-3.92%) |
Dec 16, 2015 | 87.96 | 88.06 | 85.97 | 87.72 | 26,834 | +0.44(+0.51%) |
Dec 15, 2015 | 85.56 | 88.92 | 85.56 | 87.27 | 31,021 | +0.74(+0.86%) |
Dec 14, 2015 | 88.50 | 89.16 | 85.26 | 86.53 | 41,964 | -2.17(-2.45%) |
Dec 11, 2015 | 91.96 | 91.96 | 88.26 | 88.70 | 23,126 | -3.70(-4.01%) |
Dec 10, 2015 | 92.62 | 93.78 | 92.16 | 92.40 | 24,233 | -0.02(-0.02%) |
Dec 09, 2015 | 93.82 | 94.56 | 91.92 | 92.42 | 33,730 | -1.40(-1.49%) |
Dec 08, 2015 | 97.63 | 97.63 | 93.76 | 93.82 | 25,143 | -5.06(-5.12%) |
Dec 07, 2015 | 96.31 | 98.88 | 95.66 | 98.88 | 37,767 | +2.19(+2.27%) |
Dec 04, 2015 | 97.29 | 97.69 | 95.47 | 96.69 | 34,572 | -0.60(-0.61%) |
Dec 03, 2015 | 99.08 | 99.16 | 95.67 | 97.29 | 39,329 | -1.64(-1.65%) |
Dec 02, 2015 | 102.29 | 102.29 | 98.62 | 98.92 | 61,781 | -4.09(-3.97%) |
Dec 01, 2015 | 103.79 | 104.17 | 102.75 | 103.01 | 23,762 | -0.28(-0.27%) |
Nov 30, 2015 | 105.56 | 105.56 | 102.63 | 103.29 | 28,039 | -1.85(-1.76%) |
Nov 27, 2015 | 107.76 | 107.76 | 103.13 | 105.14 | 22,989 | -2.37(-2.21%) |
Nov 25, 2015 | 105.74 | 107.52 | 107.52 | 107.52 | 14,543 | +2.13(+2.02%) |
Nov 24, 2015 | 104.67 | 105.68 | 103.80 | 105.38 | 17,763 | +0.44(+0.42%) |
Nov 23, 2015 | 106.60 | 107.46 | 104.09 | 104.94 | 17,505 | -3.05(-2.83%) |
Nov 20, 2015 | 107.62 | 108.02 | 106.32 | 108.00 | 16,930 | +1.18(+1.10%) |
Nov 19, 2015 | 108.23 | 108.23 | 106.14 | 106.82 | 14,398 | -1.99(-1.83%) |
Nov 18, 2015 | 105.28 | 109.05 | 104.72 | 108.81 | 21,527 | +3.51(+3.33%) |
Nov 17, 2015 | 107.38 | 107.38 | 104.49 | 105.30 | 13,415 | -1.87(-1.75%) |
Nov 16, 2015 | 103.71 | 107.35 | 103.69 | 107.18 | 29,334 | +3.73(+3.60%) |
Nov 13, 2015 | 101.47 | 103.79 | 100.32 | 103.45 | 30,793 | +1.28(+1.25%) |
Nov 12, 2015 | 101.22 | 105.06 | 101.22 | 102.17 | 39,880 | +1.97(+1.97%) |
Nov 11, 2015 | 99.02 | 101.04 | 97.83 | 100.20 | 45,886 | +1.32(+1.33%) |
Nov 10, 2015 | 96.91 | 99.06 | 96.91 | 98.88 | 16,936 | +1.18(+1.20%) |
Nov 09, 2015 | 97.93 | 98.76 | 95.75 | 97.71 | 19,346 | -0.44(-0.45%) |
Nov 06, 2015 | 96.67 | 99.00 | 95.71 | 98.15 | 17,731 | +1.44(+1.48%) |
Nov 05, 2015 | 99.36 | 99.36 | 94.48 | 96.71 | 26,905 | -2.59(-2.61%) |
Nov 04, 2015 | 105.08 | 105.74 | 95.77 | 99.30 | 52,677 | -5.86(-5.57%) |
Nov 03, 2015 | 104.15 | 106.68 | 104.15 | 105.16 | 8,809 | +1.08(+1.03%) |
Nov 02, 2015 | 102.65 | 104.69 | 101.52 | 104.09 | 27,112 | +1.73(+1.70%) |
Oct 30, 2015 | 102.37 | 103.15 | 99.50 | 102.35 | 21,323 | +0.00(+0.00%) |
Oct 29, 2015 | 102.11 | 103.29 | 100.98 | 102.35 | 15,813 | -0.06(-0.06%) |
Oct 28, 2015 | 100.40 | 102.57 | 100.08 | 102.41 | 15,444 | +2.57(+2.58%) |
Oct 27, 2015 | 101.36 | 101.91 | 99.05 | 99.84 | 33,080 | -2.21(-2.17%) |
Oct 26, 2015 | 103.11 | 103.69 | 101.71 | 102.05 | 15,970 | -0.84(-0.81%) |
Oct 23, 2015 | 101.77 | 103.99 | 101.77 | 102.89 | 51,845 | +0.80(+0.78%) |
Oct 22, 2015 | 100.82 | 102.95 | 100.82 | 102.09 | 19,234 | +1.66(+1.65%) |
Oct 21, 2015 | 102.75 | 103.44 | 100.44 | 100.44 | 13,218 | -1.73(-1.70%) |
Oct 20, 2015 | 100.88 | 103.19 | 100.88 | 102.17 | 18,054 | +1.30(+1.28%) |
Oct 19, 2015 | 102.59 | 102.85 | 100.70 | 100.88 | 22,641 | -2.11(-2.05%) |
Oct 16, 2015 | 101.14 | 102.99 | 100.92 | 102.99 | 23,614 | +0.96(+0.94%) |
Oct 15, 2015 | 99.22 | 102.19 | 98.82 | 102.03 | 32,618 | +3.43(+3.48%) |
Oct 14, 2015 | 97.27 | 99.62 | 96.97 | 98.60 | 12,299 | +1.32(+1.35%) |
Oct 13, 2015 | 97.33 | 98.42 | 95.45 | 97.29 | 11,536 | +0.16(+0.16%) |
Oct 12, 2015 | 98.36 | 98.66 | 95.93 | 97.13 | 36,630 | -1.40(-1.42%) |
Oct 09, 2015 | 99.20 | 99.20 | 96.73 | 98.52 | 20,295 | -0.62(-0.62%) |
Oct 08, 2015 | 97.61 | 99.14 | 96.11 | 99.14 | 20,146 | +1.52(+1.55%) |
Oct 07, 2015 | 95.57 | 98.17 | 95.57 | 97.63 | 33,852 | +2.21(+2.32%) |
Oct 06, 2015 | 93.26 | 95.63 | 93.26 | 95.41 | 43,098 | +2.15(+2.31%) |
Oct 05, 2015 | 91.23 | 93.46 | 90.93 | 93.26 | 27,301 | +2.33(+2.57%) |
Oct 02, 2015 | 86.94 | 90.93 | 86.76 | 90.93 | 26,317 | +3.13(+3.57%) |
Oct 01, 2015 | 88.89 | 89.21 | 86.94 | 87.80 | 21,423 | -0.48(-0.54%) |
Sep 30, 2015 | 87.82 | 89.27 | 87.74 | 88.27 | 25,286 | +0.64(+0.73%) |
Sep 29, 2015 | 88.35 | 88.51 | 87.05 | 87.64 | 27,157 | -0.62(-0.70%) |
Sep 28, 2015 | 88.25 | 88.59 | 87.74 | 88.25 | 48,305 | -0.52(-0.58%) |
Sep 25, 2015 | 89.43 | 89.59 | 88.53 | 88.77 | 14,782 | -0.20(-0.22%) |
Sep 24, 2015 | 88.33 | 89.01 | 87.74 | 88.97 | 28,852 | -0.06(-0.07%) |
Sep 23, 2015 | 90.09 | 90.13 | 88.95 | 89.03 | 15,687 | -1.08(-1.19%) |
Sep 22, 2015 | 90.29 | 90.63 | 89.33 | 90.11 | 53,495 | -1.34(-1.46%) |
Sep 21, 2015 | 93.94 | 93.94 | 90.55 | 91.45 | 28,553 | -1.69(-1.82%) |
Sep 18, 2015 | 91.27 | 95.19 | 90.56 | 93.14 | 68,731 | +0.88(+0.95%) |
Sep 17, 2015 | 92.68 | 93.44 | 91.88 | 92.26 | 30,574 | -0.60(-0.64%) |
Sep 16, 2015 | 90.83 | 93.08 | 90.83 | 92.86 | 21,753 | +1.91(+2.10%) |
Sep 15, 2015 | 89.97 | 91.51 | 89.67 | 90.95 | 26,823 | +1.60(+1.79%) |
Sep 14, 2015 | 90.33 | 90.99 | 88.51 | 89.35 | 26,971 | -0.84(-0.93%) |
Sep 11, 2015 | 90.53 | 90.53 | 88.23 | 90.19 | 33,468 | +0.18(+0.20%) |
Sep 10, 2015 | 88.84 | 91.22 | 88.84 | 90.01 | 32,902 | +0.71(+0.80%) |
Sep 09, 2015 | 89.87 | 90.94 | 89.87 | 89.30 | 35,501 | +0.24(+0.27%) |
Sep 08, 2015 | 90.01 | 90.31 | 87.68 | 89.06 | 50,465 | +1.21(+1.37%) |
Sep 04, 2015 | 87.38 | 87.86 | 87.86 | 87.86 | 46,547 | -0.10(-0.11%) |
Sep 03, 2015 | 86.16 | 88.78 | 85.70 | 87.95 | 53,848 | +2.06(+2.39%) |
Sep 02, 2015 | 84.81 | 86.93 | 84.81 | 85.90 | 52,482 | +1.98(+2.36%) |
Sep 01, 2015 | 84.00 | 84.97 | 83.47 | 83.92 | 44,752 | -1.64(-1.92%) |
Aug 31, 2015 | 86.12 | 86.79 | 84.26 | 85.56 | 118,429 | -0.43(-0.51%) |
Aug 28, 2015 | 81.85 | 86.85 | 81.85 | 86.00 | 57,301 | +3.95(+4.82%) |
Aug 27, 2015 | 81.67 | 82.80 | 80.15 | 82.04 | 64,261 | +1.74(+2.17%) |
Aug 26, 2015 | 80.88 | 81.59 | 78.96 | 80.31 | 70,932 | +0.51(+0.64%) |
Aug 25, 2015 | 82.08 | 82.28 | 79.59 | 79.79 | 81,998 | +0.40(+0.50%) |
Aug 24, 2015 | 79.59 | 81.71 | 76.09 | 79.40 | 172,503 | -1.34(-1.66%) |
Aug 21, 2015 | 81.06 | 82.78 | 80.34 | 80.74 | 62,051 | -0.77(-0.95%) |
Aug 20, 2015 | 85.92 | 85.92 | 81.39 | 81.51 | 56,600 | -4.90(-5.67%) |
Aug 19, 2015 | 86.21 | 87.22 | 85.33 | 86.41 | 22,531 | -0.30(-0.34%) |
Aug 18, 2015 | 88.80 | 88.80 | 85.80 | 86.71 | 25,443 | -2.11(-2.38%) |
Aug 17, 2015 | 87.76 | 89.02 | 86.10 | 88.82 | 28,868 | +0.89(+1.01%) |
Aug 14, 2015 | 91.97 | 91.97 | 87.54 | 87.93 | 68,362 | -4.07(-4.43%) |
Aug 13, 2015 | 91.61 | 92.42 | 89.67 | 92.01 | 146,654 | +0.30(+0.32%) |
Aug 12, 2015 | 90.27 | 91.99 | 89.95 | 91.71 | 37,872 | +0.34(+0.37%) |
Aug 11, 2015 | 92.42 | 93.15 | 90.42 | 91.37 | 45,410 | -2.31(-2.47%) |
Aug 10, 2015 | 90.96 | 94.10 | 90.96 | 93.69 | 48,778 | +2.91(+3.20%) |
Aug 07, 2015 | 92.07 | 93.51 | 89.57 | 90.78 | 135,863 | +2.29(+2.59%) |
Aug 06, 2015 | 98.41 | 98.41 | 79.55 | 88.49 | 379,103 | -13.64(-13.35%) |
Aug 05, 2015 | 110.29 | 110.29 | 101.53 | 102.12 | 73,307 | -8.26(-7.48%) |
Aug 04, 2015 | 112.01 | 112.60 | 110.11 | 110.39 | 28,174 | -0.91(-0.82%) |