Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 82.56 | 83.06 | 81.99 | 82.61 | 840,548 | +2.25(+2.80%) |
May 27, 2016 | 81.33 | 80.36 | 80.36 | 80.36 | 522,727 | -1.34(-1.64%) |
May 26, 2016 | 81.98 | 82.09 | 81.54 | 81.70 | 464,390 | -0.28(-0.34%) |
May 25, 2016 | 81.21 | 82.09 | 81.04 | 81.98 | 966,302 | +1.58(+1.97%) |
May 24, 2016 | 79.83 | 80.78 | 79.41 | 80.40 | 1,067,164 | +0.87(+1.09%) |
May 23, 2016 | 80.14 | 80.14 | 79.46 | 79.53 | 560,639 | -0.85(-1.05%) |
May 20, 2016 | 80.39 | 80.75 | 80.21 | 80.38 | 426,625 | +0.80(+1.00%) |
May 19, 2016 | 79.55 | 79.78 | 79.27 | 79.58 | 503,945 | -1.53(-1.89%) |
May 18, 2016 | 80.37 | 81.50 | 80.32 | 81.11 | 468,614 | +0.73(+0.91%) |
May 17, 2016 | 80.70 | 80.98 | 80.29 | 80.38 | 383,109 | -0.17(-0.21%) |
May 16, 2016 | 80.02 | 80.78 | 79.98 | 80.54 | 403,331 | +0.82(+1.03%) |
May 13, 2016 | 80.08 | 80.56 | 79.64 | 79.72 | 465,093 | -1.27(-1.57%) |
May 12, 2016 | 78.64 | 81.48 | 80.42 | 80.99 | 1,305,823 | +2.35(+2.99%) |
May 11, 2016 | 80.94 | 81.25 | 78.31 | 78.64 | 1,554,409 | -5.10(-6.09%) |
May 10, 2016 | 83.20 | 83.74 | 83.10 | 83.74 | 605,511 | +1.77(+2.15%) |
May 09, 2016 | 82.65 | 82.80 | 81.75 | 81.97 | 450,835 | +0.52(+0.64%) |
May 06, 2016 | 81.15 | 81.55 | 80.85 | 81.45 | 354,333 | +0.55(+0.68%) |
May 05, 2016 | 80.90 | 81.05 | 80.42 | 80.90 | 472,204 | +0.52(+0.65%) |
May 04, 2016 | 81.23 | 81.23 | 80.36 | 80.38 | 438,697 | -0.66(-0.82%) |
May 03, 2016 | 81.22 | 81.42 | 80.37 | 81.05 | 395,019 | -0.81(-1.00%) |
May 02, 2016 | 81.90 | 82.07 | 81.45 | 81.86 | 421,777 | +0.62(+0.76%) |
Apr 29, 2016 | 82.04 | 82.09 | 81.02 | 81.25 | 621,718 | -1.01(-1.22%) |
Apr 28, 2016 | 82.78 | 83.61 | 82.13 | 82.25 | 926,489 | -2.72(-3.21%) |
Apr 27, 2016 | 84.48 | 85.19 | 84.29 | 84.98 | 339,313 | -0.76(-0.89%) |
Apr 26, 2016 | 85.76 | 85.82 | 85.29 | 85.74 | 316,022 | -0.02(-0.02%) |
Apr 25, 2016 | 85.90 | 86.21 | 85.24 | 85.75 | 384,969 | -0.09(-0.10%) |
Apr 22, 2016 | 85.45 | 85.94 | 85.21 | 85.84 | 592,915 | +1.61(+1.91%) |
Apr 21, 2016 | 84.31 | 84.57 | 84.08 | 84.23 | 388,677 | +0.47(+0.56%) |
Apr 20, 2016 | 83.66 | 84.14 | 83.21 | 83.76 | 327,057 | +0.12(+0.14%) |
Apr 19, 2016 | 83.96 | 84.19 | 83.44 | 83.64 | 315,379 | +1.07(+1.30%) |
Apr 18, 2016 | 81.49 | 82.72 | 81.49 | 82.57 | 377,879 | -0.26(-0.31%) |
Apr 15, 2016 | 83.49 | 83.49 | 82.68 | 82.83 | 499,802 | -1.02(-1.22%) |
Apr 14, 2016 | 83.88 | 84.19 | 83.72 | 83.85 | 508,859 | +0.56(+0.67%) |
Apr 13, 2016 | 82.89 | 83.33 | 82.68 | 83.29 | 787,187 | +2.14(+2.64%) |
Apr 12, 2016 | 80.87 | 81.46 | 80.70 | 81.15 | 655,179 | +2.52(+3.20%) |
Apr 11, 2016 | 78.71 | 79.16 | 78.53 | 78.63 | 1,237,550 | -1.78(-2.22%) |
Apr 08, 2016 | 80.45 | 80.77 | 80.21 | 80.42 | 647,237 | +1.91(+2.43%) |
Apr 07, 2016 | 79.26 | 79.29 | 78.13 | 78.51 | 685,524 | -0.99(-1.25%) |
Apr 06, 2016 | 79.01 | 79.59 | 78.59 | 79.50 | 616,340 | +0.62(+0.78%) |
Apr 05, 2016 | 78.47 | 79.54 | 78.38 | 78.88 | 1,447,863 | -2.11(-2.60%) |
Apr 04, 2016 | 81.21 | 81.38 | 80.62 | 80.99 | 1,243,749 | -1.73(-2.09%) |
Apr 01, 2016 | 82.66 | 83.11 | 82.29 | 82.72 | 665,661 | -2.22(-2.61%) |
Mar 31, 2016 | 85.01 | 85.29 | 84.77 | 84.94 | 481,280 | -1.02(-1.19%) |
Mar 30, 2016 | 86.28 | 86.36 | 85.84 | 85.96 | 404,996 | -0.60(-0.69%) |
Mar 29, 2016 | 86.28 | 86.62 | 85.75 | 86.56 | 432,917 | +1.34(+1.57%) |
Mar 28, 2016 | 85.07 | 85.53 | 84.75 | 85.22 | 573,925 | +1.86(+2.23%) |
Mar 24, 2016 | 83.42 | 83.36 | 83.36 | 83.36 | 509,900 | -1.40(-1.65%) |
Mar 23, 2016 | 85.06 | 85.46 | 84.76 | 84.76 | 371,205 | -0.39(-0.46%) |
Mar 22, 2016 | 84.77 | 85.72 | 84.49 | 85.15 | 406,411 | +1.14(+1.36%) |
Mar 21, 2016 | 83.43 | 84.23 | 83.43 | 84.01 | 563,889 | +0.42(+0.51%) |
Mar 18, 2016 | 83.33 | 83.84 | 82.96 | 83.58 | 785,038 | -1.04(-1.23%) |
Mar 17, 2016 | 83.81 | 85.06 | 83.46 | 84.63 | 452,431 | +0.31(+0.36%) |
Mar 16, 2016 | 83.48 | 84.50 | 83.19 | 84.32 | 437,435 | +0.25(+0.30%) |
Mar 15, 2016 | 84.22 | 84.23 | 83.46 | 84.07 | 516,826 | -1.36(-1.59%) |
Mar 14, 2016 | 85.66 | 85.85 | 85.32 | 85.42 | 320,853 | -0.24(-0.28%) |
Mar 11, 2016 | 85.20 | 85.68 | 85.10 | 85.67 | 276,375 | +1.71(+2.04%) |
Mar 10, 2016 | 85.27 | 85.45 | 83.24 | 83.96 | 820,000 | +0.65(+0.78%) |
Mar 09, 2016 | 83.79 | 83.83 | 82.96 | 83.31 | 258,524 | +0.34(+0.41%) |
Mar 08, 2016 | 83.52 | 83.66 | 82.81 | 82.97 | 586,006 | -1.64(-1.94%) |
Mar 07, 2016 | 84.08 | 85.11 | 83.95 | 84.61 | 951,096 | -1.29(-1.50%) |
Mar 04, 2016 | 85.90 | 86.18 | 85.46 | 85.90 | 261,033 | +0.77(+0.90%) |
Mar 03, 2016 | 84.44 | 85.13 | 84.40 | 85.13 | 368,905 | +1.24(+1.48%) |
Mar 02, 2016 | 83.78 | 84.13 | 83.52 | 83.89 | 351,625 | +0.45(+0.55%) |
Mar 01, 2016 | 82.56 | 83.62 | 82.24 | 83.43 | 438,468 | +1.81(+2.22%) |
Feb 29, 2016 | 82.41 | 82.55 | 81.62 | 81.62 | 540,287 | -0.82(-0.99%) |
Feb 26, 2016 | 82.33 | 83.17 | 82.04 | 82.44 | 628,313 | -0.34(-0.41%) |
Feb 25, 2016 | 82.01 | 82.79 | 81.90 | 82.77 | 1,082,741 | +0.77(+0.94%) |
Feb 24, 2016 | 82.38 | 82.50 | 80.64 | 82.01 | 802,012 | -0.81(-0.98%) |
Feb 23, 2016 | 83.54 | 83.63 | 82.74 | 82.81 | 206,339 | -0.84(-1.00%) |
Feb 22, 2016 | 83.17 | 83.75 | 83.16 | 83.65 | 379,283 | +1.08(+1.31%) |
Feb 19, 2016 | 82.86 | 82.99 | 82.17 | 82.57 | 923,271 | -1.68(-1.99%) |
Feb 18, 2016 | 85.13 | 85.42 | 84.07 | 84.25 | 286,624 | -0.53(-0.63%) |
Feb 17, 2016 | 84.44 | 85.03 | 84.37 | 84.78 | 888,366 | -0.06(-0.07%) |
Feb 16, 2016 | 84.72 | 85.14 | 84.25 | 84.84 | 606,727 | +2.31(+2.80%) |
Feb 12, 2016 | 80.89 | 82.53 | 82.53 | 82.53 | 852,341 | +0.14(+0.17%) |
Feb 11, 2016 | 82.56 | 82.94 | 81.68 | 82.39 | 696,063 | -1.33(-1.58%) |
Feb 10, 2016 | 85.17 | 85.83 | 83.61 | 83.72 | 528,088 | -0.05(-0.07%) |
Feb 09, 2016 | 83.10 | 84.32 | 82.78 | 83.77 | 634,519 | -1.80(-2.10%) |
Feb 08, 2016 | 86.04 | 86.10 | 84.66 | 85.57 | 877,103 | -0.99(-1.14%) |
Feb 05, 2016 | 88.00 | 88.22 | 85.46 | 86.55 | 1,085,495 | -3.06(-3.41%) |
Feb 04, 2016 | 90.16 | 89.76 | 88.39 | 89.61 | 713,726 | -0.55(-0.61%) |
Feb 03, 2016 | 91.33 | 91.54 | 88.91 | 90.16 | 794,103 | -3.14(-3.37%) |
Feb 02, 2016 | 94.21 | 94.21 | 92.91 | 93.30 | 450,399 | -1.10(-1.16%) |
Feb 01, 2016 | 94.09 | 94.70 | 93.43 | 94.40 | 531,491 | +0.29(+0.31%) |
Jan 29, 2016 | 93.11 | 94.11 | 92.53 | 94.11 | 951,458 | +3.07(+3.37%) |
Jan 28, 2016 | 91.49 | 91.49 | 90.11 | 91.05 | 400,150 | +0.63(+0.69%) |
Jan 27, 2016 | 90.95 | 91.81 | 90.01 | 90.42 | 409,338 | +0.76(+0.85%) |
Jan 26, 2016 | 88.84 | 89.68 | 88.74 | 89.66 | 342,069 | +0.74(+0.83%) |
Jan 25, 2016 | 89.67 | 89.85 | 88.77 | 88.92 | 317,015 | -1.99(-2.19%) |
Jan 22, 2016 | 90.25 | 90.98 | 90.03 | 90.91 | 759,462 | +3.80(+4.37%) |
Jan 21, 2016 | 86.53 | 87.86 | 85.83 | 87.11 | 363,852 | -0.32(-0.37%) |
Jan 20, 2016 | 88.05 | 88.15 | 85.42 | 87.43 | 1,275,612 | -2.75(-3.05%) |
Jan 19, 2016 | 90.96 | 91.03 | 89.28 | 90.18 | 619,179 | +1.90(+2.15%) |
Jan 15, 2016 | 89.43 | 88.29 | 88.29 | 88.29 | 812,422 | -2.89(-3.17%) |
Jan 14, 2016 | 90.46 | 91.45 | 89.55 | 91.18 | 451,793 | +1.02(+1.13%) |
Jan 13, 2016 | 91.89 | 92.02 | 89.81 | 90.16 | 441,069 | -0.66(-0.73%) |
Jan 12, 2016 | 91.46 | 91.52 | 89.75 | 90.82 | 435,172 | +0.80(+0.89%) |
Jan 11, 2016 | 89.59 | 90.07 | 88.96 | 90.02 | 652,289 | +1.37(+1.55%) |
Jan 08, 2016 | 91.20 | 91.49 | 88.54 | 88.65 | 810,913 | -1.97(-2.17%) |
Jan 07, 2016 | 91.02 | 91.45 | 90.53 | 90.62 | 519,669 | -2.20(-2.37%) |
Jan 06, 2016 | 92.97 | 93.15 | 92.33 | 92.82 | 354,033 | -2.16(-2.28%) |
Jan 05, 2016 | 95.30 | 95.30 | 94.21 | 94.98 | 390,783 | -0.25(-0.26%) |
Jan 04, 2016 | 95.28 | 95.86 | 94.22 | 95.23 | 527,467 | -1.24(-1.28%) |
Dec 31, 2015 | 96.72 | 96.47 | 96.47 | 96.47 | 281,860 | -0.14(-0.15%) |
Dec 30, 2015 | 97.54 | 97.56 | 96.53 | 96.61 | 426,322 | -1.21(-1.23%) |
Dec 29, 2015 | 97.30 | 98.07 | 97.30 | 97.82 | 204,604 | +0.23(+0.23%) |
Dec 28, 2015 | 97.56 | 97.89 | 97.41 | 97.59 | 361,965 | -1.02(-1.03%) |
Dec 24, 2015 | 98.32 | 98.61 | 98.61 | 98.61 | 130,472 | -1.08(-1.09%) |
Dec 23, 2015 | 99.31 | 99.80 | 98.97 | 99.70 | 380,862 | +1.23(+1.25%) |
Dec 22, 2015 | 98.39 | 98.79 | 97.85 | 98.46 | 424,468 | +0.73(+0.75%) |
Dec 21, 2015 | 97.81 | 98.32 | 96.95 | 97.73 | 349,594 | +0.20(+0.21%) |
Dec 18, 2015 | 97.88 | 98.01 | 97.19 | 97.53 | 457,914 | -0.32(-0.33%) |
Dec 17, 2015 | 99.07 | 99.29 | 97.78 | 97.85 | 449,942 | -1.46(-1.47%) |
Dec 16, 2015 | 98.06 | 99.49 | 97.89 | 99.31 | 629,615 | +3.52(+3.68%) |
Dec 15, 2015 | 96.10 | 96.42 | 95.75 | 95.79 | 312,723 | -0.26(-0.27%) |
Dec 14, 2015 | 96.90 | 97.13 | 95.40 | 96.05 | 528,524 | -0.92(-0.95%) |
Dec 11, 2015 | 97.26 | 97.39 | 96.37 | 96.97 | 590,665 | -0.96(-0.98%) |
Dec 10, 2015 | 98.01 | 98.32 | 97.70 | 97.92 | 326,183 | +0.78(+0.80%) |
Dec 09, 2015 | 97.30 | 97.80 | 96.48 | 97.15 | 435,853 | +1.08(+1.13%) |
Dec 08, 2015 | 96.52 | 96.52 | 95.63 | 96.06 | 655,773 | -2.06(-2.10%) |
Dec 07, 2015 | 98.39 | 98.48 | 97.63 | 98.13 | 206,383 | -0.59(-0.60%) |
Dec 04, 2015 | 97.68 | 98.72 | 97.68 | 98.72 | 357,417 | +0.93(+0.95%) |
Dec 03, 2015 | 99.29 | 99.30 | 97.64 | 97.79 | 766,954 | -0.80(-0.81%) |
Dec 02, 2015 | 99.43 | 99.62 | 98.38 | 98.59 | 323,069 | -0.14(-0.14%) |
Dec 01, 2015 | 98.60 | 99.09 | 98.44 | 98.73 | 256,054 | +1.18(+1.21%) |
Nov 30, 2015 | 97.85 | 97.88 | 97.38 | 97.55 | 242,530 | +0.04(+0.04%) |
Nov 27, 2015 | 97.60 | 97.81 | 97.43 | 97.52 | 81,464 | +0.40(+0.41%) |
Nov 25, 2015 | 97.24 | 97.12 | 97.12 | 97.12 | 140,930 | -0.13(-0.13%) |
Nov 24, 2015 | 97.08 | 97.37 | 96.63 | 97.24 | 309,442 | +0.71(+0.73%) |
Nov 23, 2015 | 96.91 | 97.14 | 96.17 | 96.54 | 224,117 | -0.43(-0.44%) |
Nov 20, 2015 | 97.25 | 97.34 | 96.72 | 96.97 | 202,428 | -0.17(-0.18%) |
Nov 19, 2015 | 97.12 | 97.59 | 97.03 | 97.14 | 271,662 | -0.80(-0.82%) |
Nov 18, 2015 | 96.92 | 97.97 | 96.74 | 97.94 | 275,539 | +1.38(+1.43%) |
Nov 17, 2015 | 96.28 | 96.97 | 96.09 | 96.56 | 286,899 | +0.87(+0.91%) |
Nov 16, 2015 | 94.87 | 95.73 | 94.87 | 95.69 | 234,495 | +0.60(+0.63%) |
Nov 13, 2015 | 95.77 | 96.04 | 95.03 | 95.08 | 369,235 | -0.36(-0.38%) |
Nov 12, 2015 | 96.36 | 96.36 | 95.27 | 95.45 | 359,709 | -1.18(-1.22%) |
Nov 11, 2015 | 97.26 | 97.26 | 96.62 | 96.62 | 187,200 | -0.28(-0.29%) |
Nov 10, 2015 | 96.60 | 97.01 | 96.50 | 96.90 | 258,491 | +1.07(+1.12%) |
Nov 09, 2015 | 96.38 | 96.43 | 95.43 | 95.83 | 241,006 | -0.55(-0.57%) |
Nov 06, 2015 | 96.57 | 96.59 | 95.88 | 96.38 | 353,940 | -1.52(-1.55%) |
Nov 05, 2015 | 97.73 | 98.16 | 97.69 | 97.90 | 407,126 | +1.02(+1.05%) |
Nov 04, 2015 | 96.82 | 97.14 | 96.50 | 96.88 | 380,110 | +0.13(+0.14%) |
Nov 03, 2015 | 96.72 | 96.85 | 96.33 | 96.75 | 726,457 | +0.07(+0.07%) |
Nov 02, 2015 | 96.58 | 96.84 | 96.33 | 96.68 | 731,295 | +0.53(+0.55%) |
Oct 30, 2015 | 96.61 | 96.88 | 96.12 | 96.14 | 250,703 | -0.49(-0.50%) |
Oct 29, 2015 | 96.70 | 96.76 | 96.02 | 96.63 | 341,515 | -2.45(-2.47%) |
Oct 28, 2015 | 98.27 | 99.15 | 97.95 | 99.08 | 246,273 | +1.20(+1.23%) |
Oct 27, 2015 | 97.92 | 98.17 | 97.63 | 97.88 | 262,698 | -0.39(-0.40%) |
Oct 26, 2015 | 98.53 | 98.67 | 98.01 | 98.27 | 278,651 | -0.32(-0.33%) |
Oct 23, 2015 | 98.32 | 98.76 | 98.01 | 98.59 | 274,476 | +0.40(+0.41%) |
Oct 22, 2015 | 97.80 | 98.46 | 97.58 | 98.19 | 345,869 | +1.20(+1.24%) |
Oct 21, 2015 | 97.26 | 97.89 | 96.91 | 96.99 | 207,787 | +1.17(+1.22%) |
Oct 20, 2015 | 96.19 | 96.36 | 95.78 | 95.82 | 312,513 | -1.05(-1.08%) |
Oct 19, 2015 | 96.72 | 96.89 | 96.30 | 96.87 | 210,069 | -0.32(-0.33%) |
Oct 16, 2015 | 96.94 | 97.34 | 96.61 | 97.19 | 338,171 | +1.19(+1.24%) |
Oct 15, 2015 | 95.45 | 96.08 | 95.07 | 96.00 | 335,771 | +1.87(+1.99%) |
Oct 14, 2015 | 94.87 | 95.12 | 94.01 | 94.13 | 238,960 | -0.80(-0.84%) |
Oct 13, 2015 | 95.26 | 95.61 | 94.76 | 94.93 | 435,536 | -1.60(-1.66%) |
Oct 12, 2015 | 96.25 | 96.79 | 96.12 | 96.53 | 401,086 | +0.40(+0.42%) |
Oct 09, 2015 | 97.21 | 97.69 | 95.92 | 96.13 | 508,682 | -0.69(-0.71%) |
Oct 08, 2015 | 96.27 | 96.98 | 95.74 | 96.82 | 324,221 | +0.60(+0.63%) |
Oct 07, 2015 | 96.08 | 96.59 | 95.81 | 96.21 | 306,959 | +1.40(+1.48%) |
Oct 06, 2015 | 94.81 | 95.08 | 94.38 | 94.81 | 446,520 | -1.10(-1.14%) |
Oct 05, 2015 | 95.49 | 96.37 | 95.47 | 95.91 | 431,487 | +1.25(+1.32%) |
Oct 02, 2015 | 93.55 | 94.73 | 92.97 | 94.66 | 710,641 | +1.87(+2.02%) |
Oct 01, 2015 | 92.91 | 93.20 | 91.92 | 92.79 | 354,613 | +0.83(+0.90%) |
Sep 30, 2015 | 91.14 | 92.05 | 91.03 | 91.96 | 299,873 | +2.38(+2.65%) |
Sep 29, 2015 | 89.37 | 89.76 | 88.73 | 89.58 | 440,981 | -0.76(-0.84%) |
Sep 28, 2015 | 92.18 | 92.18 | 89.96 | 90.34 | 397,524 | -1.30(-1.42%) |
Sep 25, 2015 | 92.24 | 92.79 | 91.37 | 91.64 | 378,076 | +0.74(+0.82%) |
Sep 24, 2015 | 90.88 | 91.05 | 89.70 | 90.90 | 692,929 | +0.03(+0.03%) |
Sep 23, 2015 | 90.72 | 91.05 | 90.17 | 90.87 | 299,166 | -0.05(-0.06%) |
Sep 22, 2015 | 91.00 | 91.16 | 89.71 | 90.93 | 482,027 | -1.43(-1.55%) |
Sep 21, 2015 | 92.48 | 92.81 | 91.78 | 92.36 | 225,031 | +0.47(+0.51%) |
Sep 18, 2015 | 92.31 | 92.88 | 91.80 | 91.88 | 324,185 | -1.87(-2.00%) |
Sep 17, 2015 | 93.59 | 94.98 | 93.47 | 93.76 | 314,677 | -0.59(-0.62%) |
Sep 16, 2015 | 94.20 | 94.60 | 93.99 | 94.34 | 568,489 | +1.58(+1.70%) |
Sep 15, 2015 | 92.07 | 92.90 | 91.78 | 92.77 | 572,267 | +2.79(+3.10%) |
Sep 14, 2015 | 90.27 | 90.52 | 89.70 | 89.97 | 454,437 | -0.58(-0.64%) |
Sep 11, 2015 | 90.08 | 90.55 | 89.62 | 90.55 | 686,909 | -0.65(-0.71%) |
Sep 10, 2015 | 91.99 | 91.99 | 90.79 | 91.20 | 2,681,120 | -2.07(-2.22%) |
Sep 09, 2015 | 95.32 | 95.43 | 93.14 | 93.28 | 1,721,741 | -0.48(-0.51%) |
Sep 08, 2015 | 92.95 | 93.83 | 92.90 | 93.76 | 515,215 | +3.67(+4.07%) |
Sep 04, 2015 | 90.23 | 90.09 | 90.09 | 90.09 | 339,064 | -2.41(-2.60%) |
Sep 03, 2015 | 92.94 | 93.14 | 92.29 | 92.49 | 455,891 | +1.54(+1.69%) |
Sep 02, 2015 | 90.67 | 91.01 | 89.86 | 90.96 | 344,777 | +2.54(+2.87%) |
Sep 01, 2015 | 89.38 | 89.65 | 88.22 | 88.42 | 550,934 | -3.12(-3.41%) |
Aug 31, 2015 | 92.12 | 92.22 | 91.40 | 91.54 | 314,543 | -1.85(-1.98%) |
Aug 28, 2015 | 93.59 | 94.04 | 93.05 | 93.39 | 369,536 | +0.93(+1.00%) |
Aug 27, 2015 | 91.77 | 92.70 | 91.50 | 92.46 | 516,723 | +1.34(+1.47%) |
Aug 26, 2015 | 90.32 | 91.21 | 88.98 | 91.13 | 509,017 | +3.46(+3.94%) |
Aug 25, 2015 | 91.03 | 91.03 | 87.67 | 87.67 | 745,833 | -0.12(-0.13%) |
Aug 24, 2015 | 85.24 | 89.74 | 81.20 | 87.79 | 1,306,082 | -4.28(-4.65%) |
Aug 21, 2015 | 94.42 | 94.70 | 91.95 | 92.06 | 652,597 | -2.67(-2.82%) |
Aug 20, 2015 | 96.31 | 96.31 | 94.69 | 94.73 | 693,945 | -2.74(-2.81%) |
Aug 19, 2015 | 97.74 | 98.22 | 97.18 | 97.47 | 370,457 | -1.42(-1.43%) |
Aug 18, 2015 | 98.68 | 99.04 | 98.55 | 98.88 | 240,537 | +0.00(+0.00%) |
Aug 17, 2015 | 98.60 | 98.98 | 98.29 | 98.88 | 202,483 | -0.25(-0.25%) |
Aug 14, 2015 | 98.82 | 99.17 | 98.65 | 99.13 | 168,888 | +0.31(+0.31%) |
Aug 13, 2015 | 98.33 | 99.09 | 98.10 | 98.82 | 243,964 | +0.29(+0.29%) |
Aug 12, 2015 | 98.43 | 98.74 | 97.46 | 98.53 | 993,128 | -1.23(-1.23%) |
Aug 11, 2015 | 100.26 | 100.26 | 99.52 | 99.76 | 305,350 | -1.61(-1.59%) |
Aug 10, 2015 | 100.92 | 101.64 | 100.58 | 101.37 | 389,075 | +0.88(+0.88%) |
Aug 07, 2015 | 100.42 | 100.53 | 100.16 | 100.49 | 211,921 | +0.88(+0.89%) |
Aug 06, 2015 | 99.73 | 100.10 | 99.49 | 99.61 | 360,570 | +0.39(+0.39%) |
Aug 05, 2015 | 99.49 | 99.74 | 99.11 | 99.22 | 616,125 | -1.19(-1.19%) |
Aug 04, 2015 | 101.59 | 101.60 | 99.28 | 100.41 | 666,086 | -2.58(-2.50%) |
Aug 03, 2015 | 102.42 | 103.15 | 102.09 | 102.99 | 408,418 | -0.22(-0.21%) |
Jul 31, 2015 | 103.24 | 103.40 | 102.89 | 103.20 | 293,214 | +0.92(+0.90%) |
Jul 30, 2015 | 102.08 | 102.41 | 101.50 | 102.28 | 350,484 | -0.23(-0.23%) |
Jul 29, 2015 | 101.85 | 102.73 | 101.77 | 102.52 | 274,796 | +0.56(+0.55%) |
Jul 28, 2015 | 101.36 | 102.01 | 100.82 | 101.95 | 495,869 | +0.04(+0.04%) |
Jul 27, 2015 | 101.69 | 101.98 | 101.46 | 101.91 | 242,701 | -0.59(-0.57%) |
Jul 24, 2015 | 103.33 | 103.54 | 102.32 | 102.50 | 168,364 | -0.54(-0.53%) |
Jul 23, 2015 | 103.38 | 103.56 | 102.91 | 103.04 | 253,954 | -0.57(-0.55%) |
Jul 22, 2015 | 103.47 | 103.95 | 103.47 | 103.61 | 253,931 | -0.44(-0.42%) |
Jul 21, 2015 | 104.33 | 104.42 | 103.74 | 104.06 | 259,252 | -0.76(-0.72%) |
Jul 20, 2015 | 105.01 | 105.25 | 104.71 | 104.81 | 457,249 | +0.14(+0.13%) |
Jul 17, 2015 | 104.16 | 104.78 | 104.16 | 104.67 | 240,681 | -0.32(-0.30%) |
Jul 16, 2015 | 105.36 | 105.47 | 104.91 | 104.99 | 570,686 | +1.38(+1.33%) |
Jul 15, 2015 | 103.68 | 104.10 | 103.46 | 103.61 | 380,256 | +0.42(+0.41%) |
Jul 14, 2015 | 102.95 | 103.39 | 102.80 | 103.20 | 252,835 | +0.01(+0.01%) |
Jul 13, 2015 | 102.86 | 103.33 | 102.86 | 103.19 | 277,871 | +1.48(+1.46%) |
Jul 10, 2015 | 100.96 | 101.98 | 100.47 | 101.70 | 520,092 | +1.93(+1.93%) |
Jul 09, 2015 | 100.65 | 100.94 | 99.70 | 99.78 | 242,257 | +0.71(+0.72%) |
Jul 08, 2015 | 100.61 | 100.64 | 98.94 | 99.07 | 927,571 | -3.30(-3.23%) |
Jul 07, 2015 | 102.28 | 102.49 | 101.11 | 102.37 | 373,229 | -0.27(-0.26%) |
Jul 06, 2015 | 102.27 | 102.93 | 102.18 | 102.64 | 170,732 | -0.02(-0.01%) |
Jul 02, 2015 | 102.63 | 102.66 | 102.66 | 102.66 | 357,944 | -0.66(-0.64%) |
Jul 01, 2015 | 103.41 | 103.50 | 102.96 | 103.31 | 203,215 | -0.12(-0.11%) |
Jun 30, 2015 | 103.79 | 103.99 | 103.28 | 103.43 | 279,648 | +1.00(+0.98%) |
Jun 29, 2015 | 103.70 | 103.72 | 102.39 | 102.42 | 247,177 | -2.33(-2.22%) |
Jun 26, 2015 | 104.66 | 105.08 | 104.51 | 104.75 | 180,407 | +0.46(+0.44%) |
Jun 25, 2015 | 104.67 | 104.79 | 104.28 | 104.30 | 233,853 | -0.41(-0.39%) |
Jun 24, 2015 | 105.18 | 105.18 | 104.65 | 104.70 | 192,701 | -1.31(-1.24%) |
Jun 23, 2015 | 105.90 | 106.14 | 105.78 | 106.02 | 349,744 | +1.25(+1.20%) |
Jun 22, 2015 | 104.52 | 105.44 | 104.52 | 104.77 | 340,237 | +1.13(+1.09%) |
Jun 19, 2015 | 103.99 | 104.10 | 103.58 | 103.64 | 232,555 | -0.36(-0.34%) |
Jun 18, 2015 | 103.24 | 104.28 | 103.24 | 103.99 | 319,477 | -0.30(-0.29%) |
Jun 17, 2015 | 103.86 | 104.47 | 103.43 | 104.30 | 445,988 | -0.92(-0.87%) |
Jun 16, 2015 | 104.94 | 105.30 | 104.79 | 105.22 | 231,846 | +0.43(+0.41%) |
Jun 15, 2015 | 104.55 | 105.02 | 104.53 | 104.79 | 378,547 | +0.02(+0.01%) |
Jun 12, 2015 | 104.74 | 105.07 | 104.47 | 104.78 | 247,489 | +0.24(+0.23%) |
Jun 11, 2015 | 104.58 | 104.79 | 104.32 | 104.53 | 197,294 | +0.73(+0.70%) |
Jun 10, 2015 | 103.50 | 104.08 | 103.42 | 103.81 | 214,866 | +1.50(+1.47%) |
Jun 09, 2015 | 102.46 | 102.65 | 102.01 | 102.31 | 305,624 | -0.66(-0.64%) |
Jun 08, 2015 | 103.30 | 103.55 | 102.56 | 102.97 | 394,292 | -1.83(-1.74%) |
Jun 05, 2015 | 105.16 | 105.16 | 104.60 | 104.79 | 217,259 | -1.04(-0.98%) |
Jun 04, 2015 | 105.89 | 106.35 | 105.66 | 105.83 | 298,656 | -0.46(-0.43%) |
Jun 03, 2015 | 106.34 | 106.62 | 105.94 | 106.28 | 311,929 | +0.67(+0.64%) |
Jun 02, 2015 | 105.74 | 106.06 | 105.53 | 105.61 | 356,782 | -0.52(-0.49%) |