Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 78.98 | 79.32 | 78.35 | 79.19 | 1,107,059 | +0.22(+0.28%) |
May 27, 2016 | 78.85 | 78.97 | 78.97 | 78.97 | 790,162 | +0.18(+0.23%) |
May 26, 2016 | 79.28 | 79.70 | 78.66 | 78.78 | 1,056,898 | -0.07(-0.09%) |
May 25, 2016 | 78.07 | 79.33 | 77.79 | 78.85 | 1,154,856 | +0.45(+0.58%) |
May 24, 2016 | 78.03 | 78.99 | 77.41 | 78.40 | 1,313,734 | +0.57(+0.73%) |
May 23, 2016 | 77.15 | 78.32 | 76.76 | 77.83 | 2,449,091 | +0.91(+1.18%) |
May 20, 2016 | 75.32 | 77.16 | 75.25 | 76.92 | 1,462,435 | +2.07(+2.77%) |
May 19, 2016 | 74.87 | 75.83 | 73.65 | 74.85 | 1,709,617 | +0.13(+0.18%) |
May 18, 2016 | 73.20 | 74.79 | 72.61 | 74.71 | 1,953,851 | +0.75(+1.01%) |
May 17, 2016 | 72.19 | 75.53 | 71.84 | 73.96 | 1,895,664 | +1.35(+1.86%) |
May 16, 2016 | 71.89 | 73.28 | 71.69 | 72.61 | 3,077,489 | +0.84(+1.17%) |
May 13, 2016 | 72.20 | 74.18 | 70.97 | 71.77 | 3,652,907 | -1.16(-1.59%) |
May 12, 2016 | 75.52 | 75.66 | 70.50 | 72.93 | 6,716,938 | +2.00(+2.82%) |
May 11, 2016 | 73.09 | 73.49 | 70.23 | 70.93 | 4,385,304 | -4.07(-5.43%) |
May 10, 2016 | 73.36 | 75.89 | 73.36 | 75.00 | 1,777,430 | -0.80(-1.05%) |
May 09, 2016 | 75.55 | 76.19 | 75.16 | 75.80 | 2,027,477 | +0.16(+0.21%) |
May 06, 2016 | 76.22 | 76.54 | 74.81 | 75.64 | 1,501,392 | -0.75(-0.98%) |
May 05, 2016 | 78.18 | 78.47 | 76.34 | 76.39 | 1,089,030 | -1.72(-2.20%) |
May 04, 2016 | 78.90 | 79.72 | 77.85 | 78.11 | 719,918 | -1.24(-1.57%) |
May 03, 2016 | 79.40 | 79.96 | 78.38 | 79.35 | 909,946 | -0.59(-0.74%) |
May 02, 2016 | 78.30 | 80.22 | 77.89 | 79.94 | 711,445 | +1.70(+2.17%) |
Apr 29, 2016 | 78.91 | 79.27 | 77.21 | 78.24 | 983,226 | -0.67(-0.85%) |
Apr 28, 2016 | 78.89 | 80.83 | 78.73 | 78.92 | 1,142,860 | -0.74(-0.93%) |
Apr 27, 2016 | 80.05 | 80.05 | 79.39 | 79.66 | 1,439,021 | -0.07(-0.08%) |
Apr 26, 2016 | 79.14 | 79.76 | 78.36 | 79.72 | 1,126,969 | +0.50(+0.63%) |
Apr 25, 2016 | 78.73 | 79.31 | 77.83 | 79.23 | 1,071,254 | +0.34(+0.43%) |
Apr 22, 2016 | 79.31 | 79.98 | 78.36 | 78.89 | 949,349 | -0.08(-0.11%) |
Apr 21, 2016 | 80.03 | 80.52 | 78.75 | 78.98 | 1,085,876 | -0.63(-0.79%) |
Apr 20, 2016 | 79.45 | 80.41 | 79.08 | 79.60 | 888,664 | +0.02(+0.02%) |
Apr 19, 2016 | 80.08 | 80.50 | 78.98 | 79.59 | 840,489 | -0.32(-0.40%) |
Apr 18, 2016 | 78.99 | 80.08 | 78.24 | 79.91 | 770,135 | +0.60(+0.76%) |
Apr 15, 2016 | 77.57 | 79.52 | 77.53 | 79.30 | 1,649,596 | +1.61(+2.07%) |
Apr 14, 2016 | 78.25 | 78.58 | 77.08 | 77.69 | 1,056,909 | -0.86(-1.09%) |
Apr 13, 2016 | 77.06 | 78.90 | 76.89 | 78.55 | 1,401,643 | +2.09(+2.73%) |
Apr 12, 2016 | 76.65 | 77.00 | 75.25 | 76.46 | 1,651,493 | +0.60(+0.79%) |
Apr 11, 2016 | 76.39 | 77.08 | 75.78 | 75.86 | 1,059,919 | -0.73(-0.95%) |
Apr 08, 2016 | 78.91 | 79.31 | 76.00 | 76.59 | 1,651,096 | -2.79(-3.51%) |
Apr 07, 2016 | 80.65 | 81.16 | 78.69 | 79.38 | 1,120,093 | -1.61(-1.99%) |
Apr 06, 2016 | 78.89 | 81.04 | 78.80 | 80.99 | 1,683,292 | +2.21(+2.80%) |
Apr 05, 2016 | 78.42 | 79.65 | 77.93 | 78.78 | 1,210,139 | +0.04(+0.05%) |
Apr 04, 2016 | 81.86 | 82.04 | 78.53 | 78.74 | 1,461,281 | -2.90(-3.56%) |
Apr 01, 2016 | 80.31 | 81.70 | 79.39 | 81.64 | 1,293,613 | +0.84(+1.04%) |
Mar 31, 2016 | 80.98 | 81.75 | 80.05 | 80.81 | 1,165,417 | -0.55(-0.68%) |
Mar 30, 2016 | 81.08 | 81.85 | 80.70 | 81.36 | 970,479 | +0.77(+0.96%) |
Mar 29, 2016 | 80.02 | 81.38 | 79.38 | 80.59 | 886,408 | +0.06(+0.07%) |
Mar 28, 2016 | 79.98 | 81.36 | 79.89 | 80.53 | 870,466 | +0.73(+0.92%) |
Mar 24, 2016 | 79.91 | 79.79 | 79.79 | 79.79 | 711,772 | -0.28(-0.35%) |
Mar 23, 2016 | 81.18 | 81.18 | 79.70 | 80.08 | 897,415 | -1.56(-1.91%) |
Mar 22, 2016 | 82.06 | 82.30 | 80.41 | 81.64 | 778,297 | -1.24(-1.50%) |
Mar 21, 2016 | 82.23 | 83.66 | 82.23 | 82.88 | 1,133,118 | +0.94(+1.15%) |
Mar 18, 2016 | 81.27 | 82.22 | 80.73 | 81.94 | 1,441,106 | +0.84(+1.04%) |
Mar 17, 2016 | 79.78 | 81.61 | 79.78 | 81.10 | 1,112,335 | +1.15(+1.44%) |
Mar 16, 2016 | 80.87 | 81.26 | 78.57 | 79.94 | 1,411,655 | -1.31(-1.61%) |
Mar 15, 2016 | 81.58 | 81.95 | 80.80 | 81.25 | 752,247 | -1.06(-1.29%) |
Mar 14, 2016 | 81.97 | 83.15 | 81.59 | 82.32 | 808,600 | +0.07(+0.08%) |
Mar 11, 2016 | 81.19 | 82.99 | 80.80 | 82.25 | 859,769 | +1.87(+2.33%) |
Mar 10, 2016 | 81.39 | 82.37 | 79.16 | 80.38 | 1,097,638 | -0.75(-0.93%) |
Mar 09, 2016 | 81.37 | 82.01 | 79.62 | 81.13 | 1,020,360 | +0.03(+0.03%) |
Mar 08, 2016 | 82.05 | 82.57 | 81.03 | 81.10 | 1,138,303 | -1.32(-1.60%) |
Mar 07, 2016 | 80.78 | 83.51 | 80.52 | 82.42 | 1,720,346 | +1.29(+1.59%) |
Mar 04, 2016 | 80.04 | 81.78 | 79.60 | 81.14 | 1,355,941 | +1.16(+1.45%) |
Mar 03, 2016 | 78.77 | 80.17 | 78.58 | 79.98 | 1,341,884 | +1.00(+1.27%) |
Mar 02, 2016 | 78.10 | 79.02 | 77.47 | 78.98 | 770,925 | +0.73(+0.94%) |
Mar 01, 2016 | 76.85 | 78.60 | 76.09 | 78.24 | 1,275,827 | +2.45(+3.23%) |
Feb 29, 2016 | 75.87 | 77.28 | 75.73 | 75.79 | 888,034 | -0.08(-0.10%) |
Feb 26, 2016 | 76.80 | 76.85 | 74.62 | 75.87 | 1,110,205 | -0.89(-1.16%) |
Feb 25, 2016 | 75.33 | 77.03 | 73.99 | 76.76 | 1,024,933 | +1.64(+2.18%) |
Feb 24, 2016 | 74.00 | 75.43 | 73.63 | 75.13 | 1,261,175 | +0.13(+0.18%) |
Feb 23, 2016 | 75.90 | 76.95 | 74.72 | 74.99 | 1,320,666 | -1.00(-1.32%) |
Feb 22, 2016 | 74.73 | 76.35 | 73.72 | 75.99 | 1,266,587 | +2.27(+3.08%) |
Feb 19, 2016 | 73.24 | 73.97 | 72.28 | 73.72 | 993,933 | -0.46(-0.62%) |
Feb 18, 2016 | 74.62 | 75.01 | 73.76 | 74.18 | 876,070 | -0.34(-0.46%) |
Feb 17, 2016 | 74.79 | 75.70 | 73.88 | 74.52 | 1,859,173 | +0.76(+1.03%) |
Feb 16, 2016 | 73.25 | 74.38 | 72.01 | 73.76 | 1,590,624 | +1.16(+1.60%) |
Feb 12, 2016 | 69.98 | 72.60 | 72.60 | 72.60 | 2,983,003 | +3.14(+4.52%) |
Feb 11, 2016 | 69.84 | 71.57 | 68.60 | 69.46 | 2,192,809 | -1.10(-1.56%) |
Feb 10, 2016 | 70.42 | 71.87 | 69.31 | 70.57 | 3,009,219 | +0.67(+0.96%) |
Feb 09, 2016 | 70.77 | 71.74 | 69.14 | 69.90 | 2,819,779 | -1.28(-1.80%) |
Feb 08, 2016 | 71.07 | 72.91 | 70.15 | 71.18 | 3,384,371 | -1.69(-2.32%) |
Feb 05, 2016 | 73.93 | 75.68 | 72.66 | 72.86 | 5,915,419 | -2.25(-3.00%) |
Feb 04, 2016 | 86.24 | 86.43 | 73.69 | 75.12 | 12,957,856 | -21.39(-22.16%) |
Feb 03, 2016 | 94.08 | 96.75 | 92.28 | 96.50 | 2,799,805 | +3.17(+3.40%) |
Feb 02, 2016 | 95.71 | 96.49 | 92.32 | 93.33 | 2,435,672 | -0.48(-0.51%) |
Feb 01, 2016 | 92.86 | 94.78 | 92.12 | 93.81 | 1,640,906 | -0.14(-0.15%) |
Jan 29, 2016 | 92.38 | 94.39 | 91.07 | 93.95 | 1,702,479 | +2.40(+2.62%) |
Jan 28, 2016 | 92.37 | 94.21 | 90.32 | 91.55 | 1,257,872 | +0.98(+1.08%) |
Jan 27, 2016 | 90.24 | 92.56 | 89.57 | 90.57 | 1,302,199 | -0.55(-0.60%) |
Jan 26, 2016 | 89.66 | 92.06 | 89.13 | 91.13 | 1,153,550 | +2.16(+2.43%) |
Jan 25, 2016 | 89.31 | 90.07 | 87.73 | 88.96 | 1,082,717 | -0.37(-0.41%) |
Jan 22, 2016 | 90.06 | 91.61 | 88.50 | 89.33 | 1,248,902 | +0.86(+0.97%) |
Jan 21, 2016 | 86.44 | 90.24 | 85.25 | 88.47 | 1,966,269 | +2.12(+2.46%) |
Jan 20, 2016 | 83.44 | 87.74 | 83.23 | 86.35 | 2,717,639 | +1.69(+1.99%) |
Jan 19, 2016 | 84.71 | 86.85 | 82.96 | 84.66 | 1,595,641 | +0.58(+0.70%) |
Jan 15, 2016 | 82.27 | 84.08 | 84.08 | 84.08 | 1,701,357 | -0.30(-0.36%) |
Jan 14, 2016 | 84.03 | 85.23 | 81.96 | 84.38 | 1,365,303 | +0.22(+0.26%) |
Jan 13, 2016 | 87.65 | 88.51 | 83.99 | 84.16 | 1,252,449 | -2.66(-3.06%) |
Jan 12, 2016 | 86.52 | 88.41 | 85.05 | 86.82 | 1,283,030 | +1.60(+1.88%) |
Jan 11, 2016 | 86.19 | 86.19 | 83.82 | 85.21 | 1,606,186 | -1.29(-1.50%) |
Jan 08, 2016 | 87.69 | 89.17 | 86.31 | 86.51 | 1,277,262 | -0.81(-0.93%) |
Jan 07, 2016 | 88.62 | 91.48 | 87.23 | 87.32 | 1,391,685 | -2.96(-3.27%) |
Jan 06, 2016 | 91.80 | 91.99 | 88.66 | 90.27 | 1,696,811 | -2.32(-2.51%) |
Jan 05, 2016 | 93.62 | 93.62 | 90.47 | 92.60 | 1,258,839 | -0.57(-0.61%) |
Jan 04, 2016 | 91.85 | 93.30 | 90.20 | 93.16 | 1,627,509 | +0.07(+0.07%) |
Dec 31, 2015 | 93.88 | 93.10 | 93.10 | 93.10 | 609,030 | -0.99(-1.05%) |
Dec 30, 2015 | 95.17 | 95.98 | 93.62 | 94.08 | 794,492 | -1.10(-1.16%) |
Dec 29, 2015 | 94.65 | 95.74 | 94.09 | 95.18 | 535,452 | +1.33(+1.41%) |
Dec 28, 2015 | 94.37 | 95.08 | 92.40 | 93.86 | 524,187 | -0.83(-0.87%) |
Dec 24, 2015 | 95.23 | 94.68 | 94.68 | 94.68 | 431,206 | -0.94(-0.99%) |
Dec 23, 2015 | 94.31 | 95.90 | 93.37 | 95.63 | 933,834 | +2.25(+2.41%) |
Dec 22, 2015 | 92.75 | 94.73 | 91.23 | 93.37 | 1,300,913 | +1.42(+1.54%) |
Dec 21, 2015 | 93.15 | 93.35 | 91.00 | 91.95 | 935,769 | -0.87(-0.94%) |
Dec 18, 2015 | 93.22 | 94.38 | 91.22 | 92.83 | 2,421,446 | -0.91(-0.97%) |
Dec 17, 2015 | 96.43 | 96.92 | 93.08 | 93.73 | 1,451,378 | -2.59(-2.68%) |
Dec 16, 2015 | 95.54 | 97.45 | 95.00 | 96.32 | 975,900 | +1.10(+1.15%) |
Dec 15, 2015 | 94.80 | 95.54 | 93.73 | 95.22 | 930,815 | +1.25(+1.33%) |
Dec 14, 2015 | 93.86 | 94.73 | 92.71 | 93.97 | 1,059,393 | +0.05(+0.05%) |
Dec 11, 2015 | 95.11 | 95.43 | 93.64 | 93.92 | 1,279,525 | -2.39(-2.48%) |
Dec 10, 2015 | 98.05 | 99.11 | 96.08 | 96.31 | 828,746 | -1.95(-1.98%) |
Dec 09, 2015 | 97.69 | 99.43 | 97.13 | 98.25 | 1,044,135 | -0.40(-0.40%) |
Dec 08, 2015 | 97.71 | 98.93 | 95.09 | 98.65 | 2,205,684 | -0.76(-0.77%) |
Dec 07, 2015 | 99.05 | 99.68 | 96.50 | 99.42 | 1,536,737 | -1.04(-1.03%) |
Dec 04, 2015 | 101.38 | 102.98 | 99.49 | 100.46 | 1,938,518 | -1.11(-1.09%) |
Dec 03, 2015 | 103.67 | 103.77 | 100.54 | 101.56 | 1,909,877 | -2.95(-2.82%) |
Dec 02, 2015 | 104.06 | 105.59 | 103.51 | 104.51 | 1,197,452 | +0.74(+0.71%) |
Dec 01, 2015 | 103.47 | 104.42 | 103.07 | 103.77 | 882,281 | +0.52(+0.50%) |
Nov 30, 2015 | 102.39 | 103.92 | 101.56 | 103.26 | 1,356,202 | +0.18(+0.18%) |
Nov 27, 2015 | 104.48 | 104.99 | 102.14 | 103.08 | 487,779 | -1.35(-1.29%) |
Nov 25, 2015 | 104.56 | 104.42 | 104.42 | 104.42 | 728,958 | +0.52(+0.50%) |
Nov 24, 2015 | 103.42 | 104.40 | 101.36 | 103.91 | 1,382,686 | -1.01(-0.96%) |
Nov 23, 2015 | 102.42 | 105.50 | 102.24 | 104.91 | 1,085,656 | +2.07(+2.01%) |
Nov 20, 2015 | 102.27 | 104.39 | 101.56 | 102.84 | 1,296,429 | +0.83(+0.81%) |
Nov 19, 2015 | 99.10 | 102.65 | 99.10 | 102.01 | 1,690,197 | +2.76(+2.78%) |
Nov 18, 2015 | 99.27 | 99.46 | 97.27 | 99.25 | 1,356,121 | +0.06(+0.06%) |
Nov 17, 2015 | 100.42 | 100.92 | 96.96 | 99.19 | 1,722,183 | -1.10(-1.09%) |
Nov 16, 2015 | 98.94 | 100.67 | 97.72 | 100.29 | 1,219,654 | +0.77(+0.77%) |
Nov 13, 2015 | 98.93 | 100.52 | 96.96 | 99.53 | 2,517,858 | -2.00(-1.97%) |
Nov 12, 2015 | 102.98 | 104.22 | 101.39 | 101.53 | 1,627,615 | -2.35(-2.27%) |
Nov 11, 2015 | 109.76 | 110.14 | 103.62 | 103.88 | 2,448,013 | -6.85(-6.19%) |
Nov 10, 2015 | 111.11 | 111.98 | 108.19 | 110.73 | 1,258,503 | -0.95(-0.85%) |
Nov 09, 2015 | 113.81 | 113.82 | 110.86 | 111.68 | 1,854,561 | -2.41(-2.11%) |
Nov 06, 2015 | 108.60 | 114.21 | 108.47 | 114.09 | 2,878,204 | +5.60(+5.16%) |
Nov 05, 2015 | 105.58 | 112.41 | 105.38 | 108.49 | 5,678,306 | +14.07(+14.91%) |
Nov 04, 2015 | 95.16 | 95.72 | 93.17 | 94.41 | 1,700,776 | -0.50(-0.53%) |
Nov 03, 2015 | 92.65 | 95.26 | 91.83 | 94.91 | 1,427,099 | +2.76(+3.00%) |
Nov 02, 2015 | 92.19 | 92.55 | 90.41 | 92.15 | 690,196 | +0.07(+0.07%) |
Oct 30, 2015 | 92.00 | 93.11 | 91.66 | 92.09 | 1,213,498 | +0.37(+0.40%) |
Oct 29, 2015 | 90.96 | 92.29 | 90.60 | 91.72 | 1,470,454 | -1.75(-1.87%) |
Oct 28, 2015 | 93.34 | 94.24 | 91.94 | 93.47 | 1,036,750 | +0.21(+0.22%) |
Oct 27, 2015 | 94.60 | 95.16 | 93.15 | 93.26 | 1,104,119 | -1.19(-1.26%) |
Oct 26, 2015 | 94.85 | 96.03 | 93.94 | 94.45 | 785,601 | -0.07(-0.07%) |
Oct 23, 2015 | 95.55 | 97.00 | 91.84 | 94.51 | 2,436,271 | -2.49(-2.56%) |
Oct 22, 2015 | 96.67 | 97.69 | 96.28 | 97.00 | 486,129 | +0.72(+0.75%) |
Oct 21, 2015 | 98.16 | 98.18 | 96.02 | 96.28 | 1,120,618 | -1.61(-1.65%) |
Oct 20, 2015 | 97.44 | 98.64 | 96.43 | 97.89 | 1,168,590 | +0.45(+0.46%) |
Oct 19, 2015 | 96.99 | 97.81 | 96.23 | 97.44 | 1,100,479 | +0.21(+0.21%) |
Oct 16, 2015 | 97.95 | 97.95 | 95.75 | 97.23 | 885,156 | -0.27(-0.28%) |
Oct 15, 2015 | 99.12 | 99.43 | 96.33 | 97.51 | 995,723 | -1.20(-1.21%) |
Oct 14, 2015 | 99.02 | 99.84 | 98.20 | 98.70 | 896,155 | +0.00(+0.00%) |
Oct 13, 2015 | 99.15 | 99.98 | 98.25 | 98.70 | 762,745 | -1.54(-1.53%) |
Oct 12, 2015 | 101.30 | 102.25 | 99.54 | 100.24 | 717,563 | +0.03(+0.03%) |
Oct 09, 2015 | 99.76 | 101.06 | 98.84 | 100.21 | 904,281 | -0.59(-0.59%) |
Oct 08, 2015 | 98.63 | 101.50 | 97.35 | 100.80 | 1,130,233 | +2.19(+2.22%) |
Oct 07, 2015 | 100.03 | 100.56 | 97.49 | 98.61 | 1,325,602 | -1.14(-1.14%) |
Oct 06, 2015 | 99.02 | 100.84 | 98.00 | 99.75 | 1,191,535 | +0.59(+0.60%) |
Oct 05, 2015 | 98.31 | 99.36 | 96.69 | 99.16 | 1,101,209 | +1.60(+1.64%) |
Oct 02, 2015 | 95.98 | 97.57 | 94.36 | 97.56 | 1,330,696 | +0.67(+0.69%) |
Oct 01, 2015 | 97.43 | 98.30 | 95.69 | 96.90 | 1,879,779 | -1.33(-1.35%) |
Sep 30, 2015 | 92.79 | 99.04 | 92.73 | 98.23 | 5,738,432 | +11.73(+13.56%) |
Sep 29, 2015 | 87.11 | 87.94 | 85.87 | 86.50 | 862,934 | -0.69(-0.79%) |
Sep 28, 2015 | 89.61 | 90.81 | 86.96 | 87.19 | 919,205 | -2.86(-3.18%) |
Sep 25, 2015 | 91.84 | 92.03 | 89.58 | 90.05 | 898,147 | -0.73(-0.81%) |
Sep 24, 2015 | 91.05 | 91.97 | 88.89 | 90.78 | 1,121,813 | +0.94(+1.05%) |
Sep 23, 2015 | 91.81 | 93.17 | 88.89 | 89.84 | 677,686 | -1.48(-1.62%) |
Sep 22, 2015 | 91.03 | 91.59 | 90.25 | 91.32 | 949,075 | -0.96(-1.04%) |
Sep 21, 2015 | 91.68 | 92.60 | 91.12 | 92.28 | 1,348,703 | +1.76(+1.95%) |
Sep 18, 2015 | 93.10 | 93.37 | 90.26 | 90.52 | 1,234,368 | -3.78(-4.01%) |
Sep 17, 2015 | 94.68 | 96.04 | 93.92 | 94.30 | 1,492,511 | -0.54(-0.57%) |
Sep 16, 2015 | 90.79 | 95.09 | 90.61 | 94.84 | 1,509,545 | +4.05(+4.46%) |
Sep 15, 2015 | 89.66 | 90.95 | 89.21 | 90.79 | 870,060 | +1.49(+1.67%) |
Sep 14, 2015 | 90.51 | 90.52 | 88.89 | 89.30 | 761,226 | -1.49(-1.64%) |
Sep 11, 2015 | 90.10 | 91.30 | 89.41 | 90.79 | 787,401 | +0.49(+0.54%) |
Sep 10, 2015 | 89.92 | 91.25 | 89.86 | 90.30 | 763,215 | +0.23(+0.26%) |
Sep 09, 2015 | 92.90 | 93.93 | 89.87 | 90.07 | 801,040 | -1.83(-1.99%) |
Sep 08, 2015 | 91.64 | 92.16 | 90.98 | 91.90 | 770,715 | +1.71(+1.90%) |
Sep 04, 2015 | 90.58 | 90.19 | 90.19 | 90.19 | 625,214 | -1.64(-1.78%) |
Sep 03, 2015 | 91.20 | 92.31 | 90.25 | 91.83 | 1,114,731 | +1.21(+1.33%) |
Sep 02, 2015 | 90.76 | 90.87 | 88.96 | 90.62 | 738,625 | +0.88(+0.98%) |
Sep 01, 2015 | 90.51 | 91.62 | 89.18 | 89.74 | 934,324 | -2.28(-2.47%) |
Aug 31, 2015 | 91.34 | 93.67 | 90.55 | 92.02 | 1,378,231 | +0.25(+0.27%) |
Aug 28, 2015 | 90.24 | 92.45 | 89.79 | 91.77 | 1,232,171 | +1.42(+1.57%) |
Aug 27, 2015 | 89.90 | 90.93 | 88.66 | 90.35 | 1,391,142 | +1.98(+2.24%) |
Aug 26, 2015 | 89.12 | 89.62 | 86.35 | 88.37 | 1,630,932 | +1.46(+1.69%) |
Aug 25, 2015 | 91.04 | 91.20 | 86.84 | 86.91 | 1,564,041 | -2.13(-2.39%) |
Aug 24, 2015 | 86.93 | 92.45 | 86.59 | 89.04 | 2,773,745 | -2.52(-2.76%) |
Aug 21, 2015 | 92.40 | 93.10 | 91.18 | 91.56 | 1,830,294 | -1.87(-2.00%) |
Aug 20, 2015 | 94.72 | 95.57 | 93.41 | 93.43 | 1,760,362 | -2.33(-2.44%) |
Aug 19, 2015 | 96.89 | 97.18 | 95.52 | 95.76 | 1,407,376 | -1.25(-1.29%) |
Aug 18, 2015 | 97.65 | 97.91 | 96.51 | 97.01 | 1,230,616 | -0.63(-0.64%) |
Aug 17, 2015 | 97.05 | 97.78 | 96.37 | 97.64 | 859,719 | -0.01(-0.01%) |
Aug 14, 2015 | 97.10 | 98.13 | 96.85 | 97.65 | 1,407,922 | +0.59(+0.61%) |
Aug 13, 2015 | 97.84 | 98.23 | 96.84 | 97.06 | 1,094,735 | -0.59(-0.60%) |
Aug 12, 2015 | 98.05 | 98.05 | 96.15 | 97.65 | 1,342,535 | -0.83(-0.84%) |
Aug 11, 2015 | 99.17 | 99.31 | 98.07 | 98.48 | 1,465,685 | -1.27(-1.28%) |
Aug 10, 2015 | 100.16 | 100.47 | 98.74 | 99.75 | 1,630,771 | +0.28(+0.28%) |
Aug 07, 2015 | 99.09 | 100.00 | 98.48 | 99.47 | 1,734,817 | +0.02(+0.03%) |
Aug 06, 2015 | 100.82 | 101.20 | 98.99 | 99.45 | 2,768,841 | -1.10(-1.09%) |
Aug 05, 2015 | 105.64 | 106.89 | 100.03 | 100.55 | 2,660,257 | -1.50(-1.47%) |
Aug 04, 2015 | 102.21 | 104.05 | 101.32 | 102.05 | 1,799,307 | +0.02(+0.02%) |
Aug 03, 2015 | 103.64 | 103.99 | 98.61 | 102.03 | 2,687,128 | -2.15(-2.07%) |
Jul 31, 2015 | 105.45 | 105.79 | 104.06 | 104.18 | 1,442,879 | -1.02(-0.97%) |
Jul 30, 2015 | 104.59 | 105.76 | 104.17 | 105.20 | 662,927 | +0.17(+0.16%) |
Jul 29, 2015 | 104.65 | 105.13 | 103.81 | 105.03 | 651,721 | +0.26(+0.24%) |
Jul 28, 2015 | 103.86 | 104.88 | 102.22 | 104.78 | 925,463 | +1.33(+1.29%) |
Jul 27, 2015 | 104.68 | 104.69 | 102.93 | 103.44 | 957,635 | -1.53(-1.46%) |
Jul 24, 2015 | 107.24 | 107.50 | 103.81 | 104.98 | 692,436 | -1.63(-1.53%) |
Jul 23, 2015 | 108.23 | 108.23 | 106.42 | 106.61 | 470,653 | -1.00(-0.93%) |
Jul 22, 2015 | 107.47 | 108.11 | 107.23 | 107.61 | 590,932 | -0.20(-0.18%) |
Jul 21, 2015 | 107.94 | 109.27 | 107.19 | 107.81 | 542,238 | -0.20(-0.18%) |
Jul 20, 2015 | 108.17 | 108.53 | 107.43 | 108.00 | 835,398 | -0.21(-0.19%) |
Jul 17, 2015 | 109.73 | 110.06 | 107.79 | 108.21 | 517,089 | -1.85(-1.68%) |
Jul 16, 2015 | 110.44 | 111.03 | 109.80 | 110.06 | 604,946 | +0.33(+0.30%) |
Jul 15, 2015 | 111.75 | 111.86 | 109.54 | 109.73 | 755,275 | -2.23(-1.99%) |
Jul 14, 2015 | 111.31 | 112.15 | 110.80 | 111.95 | 653,843 | +0.84(+0.75%) |
Jul 13, 2015 | 109.24 | 111.35 | 108.94 | 111.12 | 990,292 | +3.78(+3.52%) |
Jul 10, 2015 | 108.00 | 108.77 | 106.30 | 107.33 | 956,960 | +0.59(+0.55%) |
Jul 09, 2015 | 108.24 | 108.85 | 106.57 | 106.75 | 751,216 | -0.46(-0.43%) |
Jul 08, 2015 | 109.77 | 110.73 | 106.80 | 107.20 | 877,165 | -3.52(-3.18%) |
Jul 07, 2015 | 110.11 | 110.85 | 108.30 | 110.72 | 747,735 | +0.97(+0.88%) |
Jul 06, 2015 | 110.64 | 110.95 | 108.76 | 109.75 | 814,923 | -1.77(-1.59%) |
Jul 02, 2015 | 110.55 | 111.52 | 111.52 | 111.52 | 772,636 | +1.24(+1.13%) |
Jul 01, 2015 | 110.35 | 110.55 | 109.10 | 110.28 | 1,037,866 | +0.75(+0.68%) |
Jun 30, 2015 | 111.37 | 111.37 | 109.19 | 109.53 | 724,430 | -1.22(-1.10%) |
Jun 29, 2015 | 112.04 | 112.28 | 110.71 | 110.75 | 1,010,351 | -2.51(-2.21%) |
Jun 26, 2015 | 113.22 | 113.74 | 112.37 | 113.26 | 1,640,522 | +0.57(+0.51%) |
Jun 25, 2015 | 114.22 | 114.57 | 112.67 | 112.69 | 752,973 | -1.22(-1.08%) |
Jun 24, 2015 | 114.95 | 115.03 | 113.72 | 113.91 | 1,177,677 | -1.17(-1.01%) |
Jun 23, 2015 | 114.71 | 115.44 | 114.22 | 115.08 | 692,744 | +0.25(+0.22%) |
Jun 22, 2015 | 116.27 | 116.29 | 114.60 | 114.83 | 720,281 | -0.81(-0.70%) |
Jun 19, 2015 | 114.70 | 116.19 | 114.38 | 115.64 | 1,393,037 | +0.61(+0.53%) |
Jun 18, 2015 | 111.76 | 115.44 | 111.53 | 115.03 | 1,492,295 | +3.95(+3.56%) |
Jun 17, 2015 | 111.00 | 111.46 | 109.63 | 111.08 | 875,132 | +0.28(+0.25%) |
Jun 16, 2015 | 110.08 | 111.22 | 109.74 | 110.80 | 868,569 | +0.26(+0.24%) |
Jun 15, 2015 | 110.90 | 111.20 | 109.94 | 110.54 | 613,944 | -0.99(-0.89%) |
Jun 12, 2015 | 111.55 | 111.67 | 110.64 | 111.53 | 434,122 | -0.43(-0.38%) |
Jun 11, 2015 | 111.78 | 112.41 | 110.70 | 111.95 | 628,727 | +0.16(+0.14%) |
Jun 10, 2015 | 112.74 | 113.31 | 111.71 | 111.80 | 734,607 | -0.60(-0.54%) |
Jun 09, 2015 | 112.72 | 113.18 | 111.86 | 112.40 | 829,518 | -0.10(-0.09%) |
Jun 08, 2015 | 112.56 | 113.16 | 112.23 | 112.50 | 708,399 | -0.55(-0.49%) |
Jun 05, 2015 | 112.97 | 113.83 | 112.77 | 113.05 | 1,076,662 | +0.02(+0.01%) |
Jun 04, 2015 | 112.10 | 113.70 | 112.10 | 113.03 | 1,168,018 | +0.18(+0.16%) |
Jun 03, 2015 | 111.62 | 113.44 | 111.50 | 112.85 | 1,432,172 | +1.23(+1.10%) |
Jun 02, 2015 | 108.96 | 112.37 | 108.94 | 111.62 | 2,236,876 | +3.11(+2.87%) |