Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 105.68 | 105.74 | 104.75 | 105.13 | 2,311,466 | -0.91(-0.86%) |
Mar 30, 2016 | 106.72 | 107.07 | 105.77 | 106.04 | 3,317,433 | +1.15(+1.09%) |
Mar 29, 2016 | 103.33 | 104.95 | 103.12 | 104.90 | 2,341,335 | +2.10(+2.04%) |
Mar 28, 2016 | 102.80 | 102.99 | 102.54 | 102.80 | 972,122 | +0.26(+0.26%) |
Mar 24, 2016 | 101.74 | 102.53 | 102.53 | 102.53 | 1,852,127 | -0.49(-0.47%) |
Mar 23, 2016 | 103.88 | 103.94 | 102.68 | 103.02 | 1,737,557 | -0.03(-0.03%) |
Mar 22, 2016 | 102.01 | 103.08 | 101.97 | 103.05 | 1,788,472 | +1.21(+1.18%) |
Mar 21, 2016 | 101.47 | 102.20 | 101.47 | 101.84 | 1,370,072 | -0.67(-0.65%) |
Mar 18, 2016 | 99.85 | 102.96 | 101.57 | 102.51 | 2,816,692 | +2.66(+2.66%) |
Mar 17, 2016 | 98.82 | 100.06 | 98.43 | 99.85 | 1,862,539 | +0.99(+1.00%) |
Mar 16, 2016 | 96.86 | 99.06 | 96.82 | 98.87 | 1,865,330 | +0.61(+0.62%) |
Mar 15, 2016 | 98.41 | 98.72 | 98.02 | 98.26 | 894,611 | -0.56(-0.56%) |
Mar 14, 2016 | 98.67 | 99.25 | 98.64 | 98.82 | 720,303 | -0.49(-0.49%) |
Mar 11, 2016 | 99.62 | 99.70 | 98.69 | 99.31 | 1,285,071 | +0.81(+0.82%) |
Mar 10, 2016 | 99.84 | 100.49 | 97.66 | 98.50 | 2,531,549 | +0.78(+0.79%) |
Mar 09, 2016 | 98.07 | 98.42 | 97.58 | 97.72 | 835,357 | +0.73(+0.75%) |
Mar 08, 2016 | 97.40 | 97.55 | 96.70 | 96.99 | 1,008,146 | -0.71(-0.73%) |
Mar 07, 2016 | 97.49 | 98.10 | 97.22 | 97.70 | 2,073,912 | -0.35(-0.35%) |
Mar 04, 2016 | 97.91 | 98.44 | 97.64 | 98.05 | 2,533,847 | +1.52(+1.57%) |
Mar 03, 2016 | 95.48 | 96.58 | 95.22 | 96.53 | 1,798,943 | +0.72(+0.75%) |
Mar 02, 2016 | 94.23 | 95.99 | 94.10 | 95.81 | 3,162,410 | -0.40(-0.42%) |
Mar 01, 2016 | 94.55 | 96.60 | 94.43 | 96.22 | 1,736,992 | +2.18(+2.32%) |
Feb 29, 2016 | 93.27 | 95.30 | 93.27 | 94.03 | 1,489,979 | -0.65(-0.69%) |
Feb 26, 2016 | 95.66 | 95.16 | 93.96 | 94.68 | 2,942,399 | -0.98(-1.02%) |
Feb 25, 2016 | 94.82 | 95.72 | 94.39 | 95.66 | 2,437,980 | -1.89(-1.94%) |
Feb 24, 2016 | 96.39 | 97.80 | 95.76 | 97.55 | 2,010,047 | -0.50(-0.51%) |
Feb 23, 2016 | 99.01 | 99.43 | 97.91 | 98.05 | 1,263,775 | -0.73(-0.74%) |
Feb 22, 2016 | 98.37 | 99.26 | 98.37 | 98.78 | 1,009,687 | +0.62(+0.63%) |
Feb 19, 2016 | 97.79 | 98.23 | 97.53 | 98.17 | 1,613,099 | +0.04(+0.04%) |
Feb 18, 2016 | 99.18 | 99.22 | 97.86 | 98.12 | 1,747,509 | -0.93(-0.94%) |
Feb 17, 2016 | 99.43 | 99.87 | 98.78 | 99.05 | 2,884,494 | +0.65(+0.66%) |
Feb 16, 2016 | 98.25 | 98.76 | 97.26 | 98.40 | 1,627,425 | +1.06(+1.09%) |
Feb 12, 2016 | 96.82 | 97.34 | 97.34 | 97.34 | 1,339,531 | +0.67(+0.70%) |
Feb 11, 2016 | 97.56 | 97.62 | 96.08 | 96.67 | 1,973,449 | -1.41(-1.44%) |
Feb 10, 2016 | 99.80 | 99.90 | 98.06 | 98.07 | 1,416,208 | +0.15(+0.16%) |
Feb 09, 2016 | 96.18 | 98.51 | 96.09 | 97.92 | 3,377,749 | +0.78(+0.80%) |
Feb 08, 2016 | 98.99 | 99.21 | 96.19 | 97.15 | 3,703,785 | -2.62(-2.63%) |
Feb 05, 2016 | 102.53 | 102.66 | 99.57 | 99.77 | 2,700,315 | -3.43(-3.33%) |
Feb 04, 2016 | 104.68 | 105.00 | 102.89 | 103.20 | 2,456,704 | -2.19(-2.07%) |
Feb 03, 2016 | 105.63 | 105.71 | 103.54 | 105.39 | 3,930,122 | -0.03(-0.02%) |
Feb 02, 2016 | 107.04 | 107.19 | 105.25 | 105.41 | 1,386,666 | -1.45(-1.36%) |
Feb 01, 2016 | 105.82 | 107.19 | 105.63 | 106.86 | 1,707,571 | +0.73(+0.69%) |
Jan 29, 2016 | 104.01 | 106.45 | 103.78 | 106.13 | 2,695,411 | +2.99(+2.90%) |
Jan 28, 2016 | 103.23 | 103.64 | 102.22 | 103.14 | 2,508,964 | +0.34(+0.33%) |
Jan 27, 2016 | 103.51 | 104.75 | 102.36 | 102.81 | 2,190,222 | -0.61(-0.59%) |
Jan 26, 2016 | 102.38 | 103.52 | 102.32 | 103.41 | 1,456,413 | +1.12(+1.10%) |
Jan 25, 2016 | 102.39 | 103.35 | 102.02 | 102.29 | 1,367,451 | +0.25(+0.25%) |
Jan 22, 2016 | 100.76 | 102.23 | 100.50 | 102.04 | 1,923,328 | +3.58(+3.64%) |
Jan 21, 2016 | 97.85 | 99.06 | 97.07 | 98.45 | 1,992,455 | +0.67(+0.69%) |
Jan 20, 2016 | 98.63 | 98.90 | 95.60 | 97.78 | 4,339,997 | -2.45(-2.44%) |
Jan 19, 2016 | 100.86 | 101.29 | 99.85 | 100.22 | 3,849,815 | +2.05(+2.09%) |
Jan 15, 2016 | 97.99 | 98.17 | 98.17 | 98.17 | 4,556,683 | -0.61(-0.61%) |
Jan 14, 2016 | 98.05 | 99.16 | 96.79 | 98.78 | 2,348,773 | +0.83(+0.85%) |
Jan 13, 2016 | 100.24 | 100.56 | 97.58 | 97.95 | 3,938,150 | -2.41(-2.40%) |
Jan 12, 2016 | 100.52 | 100.64 | 99.37 | 100.36 | 1,469,784 | -0.14(-0.14%) |
Jan 11, 2016 | 101.13 | 101.36 | 99.91 | 100.50 | 2,089,675 | +1.72(+1.74%) |
Jan 08, 2016 | 101.00 | 101.01 | 98.62 | 98.78 | 2,685,788 | -1.97(-1.96%) |
Jan 07, 2016 | 101.21 | 102.11 | 99.90 | 100.76 | 2,425,310 | -0.64(-0.63%) |
Jan 06, 2016 | 101.46 | 102.25 | 101.07 | 101.40 | 1,927,332 | -1.96(-1.89%) |
Jan 05, 2016 | 103.39 | 103.57 | 102.72 | 103.35 | 1,256,024 | +0.07(+0.06%) |
Jan 04, 2016 | 103.38 | 103.50 | 101.92 | 103.29 | 1,592,252 | -2.13(-2.02%) |
Dec 31, 2015 | 105.24 | 105.42 | 105.42 | 105.42 | 908,277 | -0.95(-0.90%) |
Dec 30, 2015 | 106.82 | 107.01 | 106.37 | 106.37 | 761,445 | -1.06(-0.99%) |
Dec 29, 2015 | 106.63 | 107.77 | 106.59 | 107.44 | 797,791 | +1.31(+1.23%) |
Dec 28, 2015 | 106.19 | 106.43 | 105.66 | 106.13 | 1,041,331 | +0.08(+0.07%) |
Dec 24, 2015 | 105.92 | 106.05 | 106.05 | 106.05 | 350,267 | -0.08(-0.08%) |
Dec 23, 2015 | 104.75 | 106.16 | 104.71 | 106.14 | 2,653,436 | +1.14(+1.08%) |
Dec 22, 2015 | 105.01 | 105.21 | 104.01 | 105.00 | 927,295 | +0.58(+0.56%) |
Dec 21, 2015 | 106.09 | 106.31 | 103.78 | 104.42 | 1,426,026 | -0.16(-0.15%) |
Dec 18, 2015 | 105.21 | 105.28 | 103.70 | 104.58 | 2,478,504 | -0.67(-0.63%) |
Dec 17, 2015 | 106.93 | 107.00 | 105.17 | 105.24 | 2,655,700 | -0.27(-0.26%) |
Dec 16, 2015 | 105.11 | 105.72 | 103.99 | 105.51 | 2,725,351 | +2.22(+2.15%) |
Dec 15, 2015 | 103.47 | 104.39 | 103.13 | 103.29 | 2,560,477 | -0.27(-0.26%) |
Dec 14, 2015 | 104.13 | 104.15 | 102.59 | 103.56 | 3,205,343 | +0.17(+0.16%) |
Dec 11, 2015 | 104.66 | 104.96 | 102.81 | 103.39 | 5,132,156 | -3.15(-2.95%) |
Dec 10, 2015 | 107.59 | 107.67 | 106.42 | 106.54 | 1,333,685 | -0.39(-0.36%) |
Dec 09, 2015 | 108.22 | 108.85 | 106.69 | 106.93 | 1,493,210 | -1.59(-1.47%) |
Dec 08, 2015 | 108.27 | 108.65 | 107.43 | 108.52 | 2,978,029 | -0.19(-0.17%) |
Dec 07, 2015 | 109.62 | 109.64 | 108.10 | 108.71 | 1,847,680 | +0.87(+0.80%) |
Dec 04, 2015 | 106.86 | 108.54 | 106.65 | 107.84 | 1,497,472 | +0.86(+0.80%) |
Dec 03, 2015 | 108.47 | 108.66 | 106.73 | 106.98 | 1,716,456 | -0.75(-0.70%) |
Dec 02, 2015 | 108.32 | 108.71 | 107.33 | 107.73 | 1,383,185 | -0.74(-0.68%) |
Dec 01, 2015 | 108.45 | 109.03 | 107.77 | 108.47 | 1,444,398 | +0.13(+0.12%) |
Nov 30, 2015 | 109.40 | 109.53 | 108.16 | 108.34 | 1,911,284 | -0.57(-0.53%) |
Nov 27, 2015 | 109.65 | 109.70 | 108.84 | 108.91 | 710,638 | +0.00(+0.00%) |
Nov 25, 2015 | 109.03 | 108.91 | 108.91 | 108.91 | 2,540,686 | +1.02(+0.95%) |
Nov 24, 2015 | 107.34 | 108.09 | 107.02 | 107.89 | 1,849,824 | +1.21(+1.14%) |
Nov 23, 2015 | 107.81 | 107.94 | 106.52 | 106.68 | 1,665,305 | +0.54(+0.51%) |
Nov 20, 2015 | 106.57 | 107.06 | 105.85 | 106.14 | 1,654,232 | +0.91(+0.87%) |
Nov 19, 2015 | 105.72 | 105.78 | 104.66 | 105.22 | 1,139,519 | -1.07(-1.01%) |
Nov 18, 2015 | 105.98 | 106.30 | 105.08 | 106.30 | 1,314,367 | +0.95(+0.90%) |
Nov 17, 2015 | 105.18 | 105.84 | 104.91 | 105.34 | 2,465,034 | +2.12(+2.06%) |
Nov 16, 2015 | 103.12 | 103.33 | 102.26 | 103.22 | 1,793,638 | +1.91(+1.88%) |
Nov 13, 2015 | 101.15 | 101.91 | 100.97 | 101.31 | 1,140,269 | -0.93(-0.91%) |
Nov 12, 2015 | 102.56 | 102.87 | 101.78 | 102.24 | 1,247,726 | -0.34(-0.33%) |
Nov 11, 2015 | 100.95 | 103.61 | 100.60 | 102.58 | 3,330,008 | +2.77(+2.77%) |
Nov 10, 2015 | 98.30 | 100.31 | 98.22 | 99.81 | 1,443,775 | +0.21(+0.21%) |
Nov 09, 2015 | 99.60 | 99.91 | 99.13 | 99.60 | 761,076 | -0.72(-0.72%) |
Nov 06, 2015 | 99.85 | 100.34 | 98.89 | 100.33 | 1,491,176 | +0.03(+0.03%) |
Nov 05, 2015 | 99.58 | 100.38 | 99.08 | 100.29 | 2,394,694 | +1.14(+1.15%) |
Nov 04, 2015 | 99.32 | 99.33 | 98.43 | 99.15 | 1,418,008 | +0.37(+0.38%) |
Nov 03, 2015 | 99.26 | 99.29 | 98.19 | 98.78 | 2,332,229 | -0.62(-0.63%) |
Nov 02, 2015 | 99.77 | 99.91 | 98.95 | 99.40 | 1,790,664 | +0.19(+0.19%) |
Oct 30, 2015 | 100.20 | 100.32 | 99.07 | 99.21 | 2,528,848 | +1.32(+1.35%) |
Oct 29, 2015 | 97.50 | 98.01 | 96.87 | 97.89 | 1,849,243 | -0.82(-0.83%) |
Oct 28, 2015 | 98.71 | 99.41 | 97.66 | 98.71 | 1,729,805 | +1.26(+1.30%) |
Oct 27, 2015 | 97.95 | 98.11 | 97.31 | 97.45 | 1,517,599 | -0.57(-0.59%) |
Oct 26, 2015 | 98.37 | 98.71 | 97.73 | 98.02 | 1,187,036 | -0.69(-0.70%) |
Oct 23, 2015 | 98.95 | 99.03 | 97.76 | 98.71 | 1,915,548 | +1.21(+1.25%) |
Oct 22, 2015 | 97.27 | 97.67 | 96.65 | 97.50 | 2,096,648 | +2.61(+2.75%) |
Oct 21, 2015 | 96.30 | 96.35 | 94.86 | 94.89 | 1,630,720 | -1.58(-1.64%) |
Oct 20, 2015 | 96.28 | 96.83 | 95.90 | 96.47 | 1,755,800 | -0.08(-0.09%) |
Oct 19, 2015 | 96.61 | 96.83 | 96.30 | 96.55 | 1,085,541 | +0.86(+0.89%) |
Oct 16, 2015 | 95.57 | 96.15 | 95.30 | 95.69 | 1,575,978 | -0.13(-0.14%) |
Oct 15, 2015 | 96.00 | 96.38 | 95.07 | 95.83 | 3,061,857 | -0.14(-0.15%) |
Oct 14, 2015 | 95.93 | 96.52 | 95.54 | 95.97 | 4,712,979 | +1.33(+1.41%) |
Oct 13, 2015 | 93.99 | 95.07 | 93.84 | 94.64 | 5,078,049 | +1.95(+2.10%) |
Oct 12, 2015 | 93.12 | 93.60 | 92.62 | 92.69 | 2,289,841 | -0.32(-0.35%) |
Oct 09, 2015 | 92.63 | 93.18 | 92.44 | 93.02 | 1,943,230 | +0.99(+1.08%) |
Oct 08, 2015 | 91.03 | 92.20 | 91.02 | 92.03 | 1,524,486 | -0.22(-0.24%) |
Oct 07, 2015 | 92.93 | 93.29 | 91.73 | 92.25 | 2,387,251 | +1.13(+1.24%) |
Oct 06, 2015 | 91.16 | 92.12 | 90.79 | 91.12 | 1,491,526 | -0.95(-1.03%) |
Oct 05, 2015 | 91.84 | 92.18 | 91.37 | 92.07 | 1,292,474 | +0.58(+0.64%) |
Oct 02, 2015 | 88.40 | 91.60 | 88.12 | 91.49 | 3,277,651 | +2.80(+3.16%) |
Oct 01, 2015 | 88.21 | 88.69 | 87.58 | 88.69 | 1,708,081 | +0.29(+0.33%) |
Sep 30, 2015 | 88.49 | 88.58 | 87.67 | 88.39 | 2,053,776 | +2.05(+2.37%) |
Sep 29, 2015 | 87.69 | 88.31 | 85.79 | 86.35 | 4,472,044 | -1.55(-1.76%) |
Sep 28, 2015 | 90.85 | 90.85 | 87.79 | 87.90 | 4,677,069 | -3.15(-3.46%) |
Sep 25, 2015 | 89.78 | 91.17 | 89.62 | 91.05 | 2,948,790 | +2.20(+2.48%) |
Sep 24, 2015 | 88.91 | 89.24 | 87.71 | 88.84 | 2,651,753 | -0.80(-0.89%) |
Sep 23, 2015 | 90.27 | 90.71 | 89.23 | 89.64 | 2,762,161 | +0.29(+0.33%) |
Sep 22, 2015 | 89.33 | 89.54 | 88.39 | 89.35 | 3,788,558 | -2.49(-2.71%) |
Sep 21, 2015 | 92.48 | 92.73 | 91.49 | 91.84 | 5,168,007 | -3.22(-3.38%) |
Sep 18, 2015 | 92.88 | 96.48 | 92.82 | 95.05 | 5,488,012 | -0.40(-0.42%) |
Sep 17, 2015 | 94.47 | 96.97 | 94.20 | 95.45 | 3,018,452 | -0.52(-0.54%) |
Sep 16, 2015 | 95.05 | 97.17 | 93.78 | 95.97 | 13,082,590 | +6.14(+6.84%) |
Sep 15, 2015 | 88.13 | 89.98 | 87.75 | 89.82 | 3,796,109 | +1.36(+1.54%) |
Sep 14, 2015 | 89.04 | 89.31 | 88.34 | 88.46 | 2,850,413 | -0.96(-1.07%) |
Sep 11, 2015 | 88.82 | 89.61 | 88.45 | 89.42 | 2,053,146 | -0.48(-0.54%) |
Sep 10, 2015 | 88.70 | 90.62 | 88.54 | 89.90 | 5,460,882 | +0.06(+0.06%) |
Sep 09, 2015 | 91.92 | 92.02 | 89.72 | 89.84 | 3,183,921 | +0.10(+0.11%) |
Sep 08, 2015 | 89.72 | 89.98 | 88.85 | 89.74 | 924,855 | +1.70(+1.93%) |
Sep 04, 2015 | 87.80 | 88.05 | 88.05 | 88.05 | 913,037 | -1.61(-1.80%) |
Sep 03, 2015 | 90.16 | 90.66 | 89.38 | 89.66 | 1,221,025 | -0.35(-0.39%) |
Sep 02, 2015 | 89.80 | 90.07 | 89.04 | 90.01 | 1,346,174 | +1.82(+2.06%) |
Sep 01, 2015 | 88.58 | 88.93 | 87.64 | 88.19 | 1,968,171 | -2.36(-2.61%) |
Aug 31, 2015 | 90.41 | 90.95 | 89.94 | 90.55 | 1,497,203 | -0.81(-0.89%) |
Aug 28, 2015 | 90.75 | 91.42 | 90.22 | 91.36 | 1,612,376 | -0.36(-0.39%) |
Aug 27, 2015 | 90.54 | 91.80 | 89.74 | 91.72 | 2,612,718 | +1.78(+1.98%) |
Aug 26, 2015 | 90.27 | 90.42 | 88.28 | 89.94 | 2,901,066 | +1.67(+1.89%) |
Aug 25, 2015 | 91.18 | 91.25 | 88.17 | 88.27 | 2,452,156 | -1.07(-1.20%) |
Aug 24, 2015 | 86.91 | 94.03 | 85.24 | 89.34 | 6,139,254 | -1.25(-1.38%) |
Aug 21, 2015 | 93.07 | 93.10 | 90.56 | 90.59 | 3,794,832 | -2.65(-2.84%) |
Aug 20, 2015 | 94.32 | 94.32 | 93.21 | 93.24 | 2,437,464 | -1.99(-2.09%) |
Aug 19, 2015 | 95.89 | 95.89 | 94.89 | 95.23 | 2,121,385 | -2.00(-2.05%) |
Aug 18, 2015 | 95.84 | 97.73 | 95.76 | 97.22 | 3,207,732 | +0.15(+0.15%) |
Aug 17, 2015 | 95.65 | 97.15 | 95.30 | 97.07 | 2,981,523 | -0.47(-0.48%) |
Aug 14, 2015 | 97.57 | 97.90 | 96.90 | 97.54 | 1,693,340 | -1.36(-1.38%) |
Aug 13, 2015 | 99.04 | 99.34 | 98.70 | 98.90 | 643,386 | -0.23(-0.23%) |
Aug 12, 2015 | 98.80 | 99.29 | 97.91 | 99.14 | 1,908,412 | -1.42(-1.41%) |
Aug 11, 2015 | 101.17 | 101.22 | 99.92 | 100.56 | 1,177,916 | -0.83(-0.82%) |
Aug 10, 2015 | 101.11 | 101.43 | 100.77 | 101.39 | 1,051,951 | +1.10(+1.10%) |
Aug 07, 2015 | 100.13 | 100.47 | 99.56 | 100.28 | 893,576 | -1.05(-1.04%) |
Aug 06, 2015 | 102.13 | 102.21 | 100.83 | 101.34 | 955,820 | +0.11(+0.11%) |
Aug 05, 2015 | 100.42 | 101.27 | 100.28 | 101.23 | 971,867 | +1.77(+1.78%) |
Aug 04, 2015 | 100.47 | 100.52 | 99.30 | 99.46 | 1,040,915 | -0.43(-0.43%) |
Aug 03, 2015 | 101.25 | 101.59 | 99.20 | 99.89 | 2,310,709 | +0.50(+0.50%) |
Jul 31, 2015 | 98.12 | 99.66 | 98.01 | 99.39 | 2,484,605 | -0.29(-0.29%) |
Jul 30, 2015 | 98.94 | 100.17 | 98.78 | 99.68 | 4,742,541 | -4.32(-4.15%) |
Jul 29, 2015 | 103.53 | 104.45 | 103.48 | 104.00 | 1,343,329 | +1.07(+1.04%) |
Jul 28, 2015 | 102.70 | 103.28 | 102.18 | 102.93 | 1,182,786 | +0.38(+0.37%) |
Jul 27, 2015 | 102.84 | 103.03 | 102.10 | 102.55 | 1,685,139 | -0.87(-0.84%) |
Jul 24, 2015 | 104.65 | 104.79 | 103.32 | 103.42 | 1,342,458 | -1.17(-1.12%) |
Jul 23, 2015 | 105.70 | 105.70 | 104.36 | 104.59 | 1,699,074 | -1.39(-1.31%) |
Jul 22, 2015 | 105.36 | 106.39 | 105.36 | 105.98 | 1,027,659 | -0.50(-0.47%) |
Jul 21, 2015 | 106.61 | 106.73 | 105.80 | 106.48 | 1,846,371 | -0.37(-0.34%) |
Jul 20, 2015 | 107.05 | 107.45 | 106.77 | 106.84 | 1,234,556 | +0.01(+0.01%) |
Jul 17, 2015 | 106.64 | 106.84 | 106.08 | 106.83 | 1,015,632 | +0.06(+0.05%) |
Jul 16, 2015 | 107.21 | 107.22 | 106.39 | 106.78 | 2,197,008 | +1.04(+0.98%) |
Jul 15, 2015 | 106.10 | 106.46 | 105.55 | 105.74 | 1,277,463 | +0.11(+0.10%) |
Jul 14, 2015 | 105.70 | 105.94 | 105.01 | 105.63 | 2,449,029 | +0.32(+0.31%) |
Jul 13, 2015 | 105.45 | 105.62 | 104.82 | 105.31 | 1,880,810 | +0.04(+0.04%) |
Jul 10, 2015 | 104.96 | 105.55 | 104.21 | 105.26 | 4,161,997 | +5.16(+5.16%) |
Jul 09, 2015 | 100.97 | 101.36 | 100.06 | 100.10 | 2,009,064 | +1.47(+1.49%) |
Jul 08, 2015 | 99.33 | 99.43 | 98.37 | 98.63 | 995,887 | -0.64(-0.64%) |
Jul 07, 2015 | 97.59 | 99.34 | 96.40 | 99.27 | 2,820,214 | +0.82(+0.84%) |
Jul 06, 2015 | 98.06 | 99.22 | 97.82 | 98.45 | 2,641,523 | -2.95(-2.91%) |
Jul 02, 2015 | 101.35 | 101.40 | 101.40 | 101.40 | 840,028 | -0.50(-0.49%) |
Jul 01, 2015 | 102.24 | 102.54 | 101.19 | 101.90 | 1,397,646 | +1.57(+1.57%) |
Jun 30, 2015 | 102.18 | 102.18 | 99.55 | 100.33 | 2,797,337 | -0.98(-0.97%) |
Jun 29, 2015 | 102.09 | 102.55 | 101.09 | 101.31 | 1,853,224 | -3.40(-3.25%) |
Jun 26, 2015 | 105.19 | 105.53 | 104.22 | 104.71 | 700,056 | +0.37(+0.35%) |
Jun 25, 2015 | 104.83 | 105.20 | 103.48 | 104.34 | 1,835,269 | -0.49(-0.47%) |
Jun 24, 2015 | 105.11 | 105.88 | 104.76 | 104.83 | 1,245,751 | -0.07(-0.06%) |
Jun 23, 2015 | 104.91 | 105.13 | 104.25 | 104.90 | 1,214,846 | +0.99(+0.95%) |
Jun 22, 2015 | 103.98 | 105.25 | 103.75 | 103.91 | 1,577,357 | +2.47(+2.43%) |
Jun 19, 2015 | 102.00 | 102.14 | 101.36 | 101.44 | 1,545,635 | -0.57(-0.55%) |
Jun 18, 2015 | 101.51 | 102.65 | 100.97 | 102.00 | 1,506,383 | +1.05(+1.04%) |
Jun 17, 2015 | 100.03 | 101.37 | 100.03 | 100.96 | 1,277,039 | +0.02(+0.02%) |
Jun 16, 2015 | 99.83 | 101.18 | 99.61 | 100.94 | 725,273 | +0.84(+0.84%) |
Jun 15, 2015 | 100.09 | 100.72 | 99.82 | 100.10 | 1,872,044 | -1.35(-1.33%) |
Jun 12, 2015 | 100.47 | 101.84 | 100.22 | 101.45 | 1,467,927 | -0.77(-0.75%) |
Jun 11, 2015 | 102.94 | 103.58 | 101.94 | 102.21 | 1,311,145 | +0.44(+0.43%) |
Jun 10, 2015 | 100.53 | 102.56 | 100.31 | 101.77 | 1,091,702 | +1.81(+1.81%) |
Jun 09, 2015 | 99.87 | 100.58 | 99.25 | 99.96 | 1,129,494 | -0.30(-0.30%) |
Jun 08, 2015 | 100.22 | 101.30 | 99.71 | 100.26 | 3,358,131 | -3.25(-3.14%) |
Jun 05, 2015 | 99.42 | 104.04 | 98.64 | 103.51 | 5,716,097 | +2.26(+2.23%) |
Jun 04, 2015 | 101.04 | 102.46 | 100.87 | 101.25 | 1,833,115 | -1.07(-1.05%) |
Jun 03, 2015 | 102.76 | 102.97 | 102.05 | 102.32 | 1,925,858 | +0.89(+0.88%) |
Jun 02, 2015 | 100.29 | 101.78 | 100.03 | 101.43 | 1,753,622 | +2.25(+2.27%) |
Jun 01, 2015 | 99.97 | 100.11 | 98.99 | 99.18 | 1,080,153 | -1.06(-1.05%) |
May 29, 2015 | 101.44 | 101.51 | 99.70 | 100.23 | 1,225,885 | -1.51(-1.49%) |
May 28, 2015 | 101.84 | 101.91 | 100.89 | 101.75 | 750,988 | +0.37(+0.36%) |
May 27, 2015 | 100.08 | 101.84 | 100.02 | 101.38 | 1,729,808 | +1.56(+1.57%) |
May 26, 2015 | 101.48 | 101.61 | 99.80 | 99.82 | 953,808 | -2.06(-2.02%) |
May 22, 2015 | 103.06 | 101.88 | 101.88 | 101.88 | 713,976 | -1.14(-1.11%) |
May 21, 2015 | 102.68 | 103.37 | 102.66 | 103.02 | 733,467 | +0.42(+0.41%) |
May 20, 2015 | 102.68 | 103.12 | 102.39 | 102.59 | 753,615 | -0.33(-0.32%) |
May 19, 2015 | 102.69 | 103.27 | 102.41 | 102.93 | 1,142,546 | +1.48(+1.46%) |
May 18, 2015 | 101.24 | 102.01 | 100.97 | 101.45 | 1,322,707 | -0.80(-0.78%) |
May 15, 2015 | 101.93 | 102.55 | 101.52 | 102.25 | 1,115,202 | +0.22(+0.22%) |
May 14, 2015 | 101.46 | 102.10 | 101.33 | 102.02 | 1,212,348 | +1.58(+1.57%) |
May 13, 2015 | 101.42 | 101.70 | 100.15 | 100.44 | 956,589 | +0.12(+0.12%) |
May 12, 2015 | 101.04 | 101.05 | 99.97 | 100.33 | 1,407,140 | -0.44(-0.44%) |
May 11, 2015 | 100.56 | 102.10 | 100.48 | 100.77 | 1,313,287 | -1.16(-1.13%) |
May 08, 2015 | 101.39 | 102.32 | 101.29 | 101.92 | 2,466,119 | +2.41(+2.42%) |
May 07, 2015 | 99.00 | 100.17 | 98.74 | 99.51 | 1,629,835 | -0.16(-0.16%) |
May 06, 2015 | 100.27 | 100.48 | 99.31 | 99.67 | 2,840,922 | +2.23(+2.29%) |
May 05, 2015 | 99.03 | 99.10 | 97.28 | 97.44 | 1,949,978 | -0.89(-0.90%) |
May 04, 2015 | 99.98 | 100.04 | 98.30 | 98.33 | 2,088,063 | -2.59(-2.57%) |
May 01, 2015 | 99.77 | 100.95 | 99.68 | 100.92 | 960,586 | +1.12(+1.12%) |
Apr 30, 2015 | 99.70 | 100.26 | 99.52 | 99.80 | 1,016,333 | +0.32(+0.32%) |
Apr 29, 2015 | 100.87 | 101.01 | 98.94 | 99.49 | 2,391,064 | -2.09(-2.05%) |
Apr 28, 2015 | 101.42 | 101.89 | 101.04 | 101.57 | 948,249 | -0.35(-0.34%) |
Apr 27, 2015 | 102.31 | 102.64 | 101.82 | 101.92 | 1,101,824 | +0.91(+0.90%) |
Apr 24, 2015 | 100.13 | 101.15 | 99.89 | 101.01 | 971,724 | +1.00(+1.00%) |
Apr 23, 2015 | 98.65 | 100.23 | 98.56 | 100.01 | 1,635,600 | +0.25(+0.25%) |
Apr 22, 2015 | 99.95 | 100.04 | 99.00 | 99.76 | 1,071,165 | -0.99(-0.98%) |
Apr 21, 2015 | 100.23 | 101.08 | 100.16 | 100.75 | 698,920 | +0.65(+0.65%) |
Apr 20, 2015 | 100.57 | 100.94 | 99.70 | 100.09 | 1,275,914 | -0.91(-0.90%) |
Apr 17, 2015 | 101.14 | 101.30 | 100.29 | 101.00 | 837,724 | -0.72(-0.71%) |
Apr 16, 2015 | 101.07 | 102.03 | 100.83 | 101.72 | 982,737 | -0.01(-0.01%) |
Apr 15, 2015 | 102.34 | 102.44 | 101.24 | 101.73 | 742,626 | -0.52(-0.51%) |
Apr 14, 2015 | 102.08 | 102.37 | 101.77 | 102.25 | 613,319 | +0.41(+0.40%) |
Apr 13, 2015 | 102.20 | 102.51 | 101.78 | 101.84 | 562,163 | -0.29(-0.28%) |
Apr 10, 2015 | 101.41 | 102.36 | 101.16 | 102.13 | 907,464 | -0.68(-0.66%) |
Apr 09, 2015 | 102.78 | 102.85 | 101.86 | 102.80 | 1,056,332 | +0.31(+0.30%) |
Apr 08, 2015 | 103.16 | 103.40 | 101.95 | 102.49 | 1,548,842 | -0.91(-0.88%) |
Apr 07, 2015 | 103.60 | 104.20 | 103.30 | 103.41 | 866,915 | +0.00(+0.00%) |
Apr 06, 2015 | 102.71 | 104.09 | 102.44 | 103.41 | 739,532 | +0.78(+0.76%) |
Apr 02, 2015 | 101.95 | 102.63 | 102.63 | 102.63 | 1,182,600 | +1.81(+1.80%) |