Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 103.86 | 104.99 | 103.39 | 104.06 | 212,270 | +0.58(+0.56%) |
Jun 29, 2016 | 104.84 | 105.33 | 103.44 | 103.48 | 347,623 | -1.13(-1.08%) |
Jun 28, 2016 | 104.77 | 105.10 | 104.05 | 104.61 | 141,099 | +0.57(+0.55%) |
Jun 27, 2016 | 103.64 | 104.84 | 103.56 | 104.04 | 248,186 | +3.08(+3.05%) |
Jun 24, 2016 | 101.93 | 101.93 | 100.37 | 100.95 | 224,024 | +3.57(+3.67%) |
Jun 23, 2016 | 97.80 | 98.41 | 97.08 | 97.38 | 151,887 | -1.53(-1.55%) |
Jun 22, 2016 | 98.73 | 99.12 | 98.35 | 98.92 | 149,559 | +0.11(+0.11%) |
Jun 21, 2016 | 99.36 | 99.64 | 98.62 | 98.81 | 128,569 | -0.45(-0.46%) |
Jun 20, 2016 | 99.34 | 99.68 | 99.15 | 99.26 | 102,433 | -1.59(-1.58%) |
Jun 17, 2016 | 101.44 | 101.46 | 100.33 | 100.85 | 93,286 | -0.85(-0.84%) |
Jun 16, 2016 | 101.83 | 102.81 | 101.40 | 101.71 | 95,872 | +0.55(+0.55%) |
Jun 15, 2016 | 100.70 | 101.44 | 100.55 | 101.15 | 75,221 | +0.66(+0.66%) |
Jun 14, 2016 | 101.56 | 101.56 | 100.40 | 100.49 | 115,041 | +0.08(+0.08%) |
Jun 13, 2016 | 100.37 | 100.51 | 99.93 | 100.41 | 99,901 | +0.55(+0.55%) |
Jun 10, 2016 | 99.88 | 100.52 | 99.34 | 99.87 | 146,950 | +0.63(+0.63%) |
Jun 09, 2016 | 99.33 | 99.65 | 99.08 | 99.24 | 143,440 | +1.00(+1.02%) |
Jun 08, 2016 | 98.05 | 98.36 | 97.63 | 98.23 | 42,719 | +0.82(+0.84%) |
Jun 07, 2016 | 97.49 | 97.98 | 97.42 | 97.42 | 29,978 | +0.19(+0.19%) |
Jun 06, 2016 | 98.02 | 98.02 | 97.19 | 97.23 | 68,457 | -0.77(-0.79%) |
Jun 03, 2016 | 97.77 | 98.05 | 97.47 | 98.00 | 268,354 | +1.67(+1.73%) |
Jun 02, 2016 | 96.02 | 96.72 | 95.86 | 96.33 | 85,364 | +0.98(+1.03%) |
Jun 01, 2016 | 95.79 | 96.20 | 95.07 | 95.35 | 164,035 | +0.51(+0.54%) |
May 31, 2016 | 93.67 | 95.15 | 93.61 | 94.84 | 128,253 | +0.32(+0.34%) |
May 27, 2016 | 94.82 | 94.52 | 94.52 | 94.52 | 95,896 | -0.42(-0.44%) |
May 26, 2016 | 94.62 | 95.28 | 94.62 | 94.94 | 31,696 | +0.74(+0.79%) |
May 25, 2016 | 94.86 | 95.25 | 94.20 | 94.20 | 42,812 | -0.68(-0.72%) |
May 24, 2016 | 95.10 | 95.30 | 94.34 | 94.88 | 92,663 | -0.61(-0.64%) |
May 23, 2016 | 95.49 | 95.79 | 94.99 | 95.49 | 32,013 | +0.27(+0.28%) |
May 20, 2016 | 94.79 | 95.37 | 94.64 | 95.22 | 55,802 | +0.13(+0.13%) |
May 19, 2016 | 94.54 | 95.32 | 94.54 | 95.09 | 55,276 | +0.70(+0.75%) |
May 18, 2016 | 95.88 | 95.88 | 93.89 | 94.38 | 110,291 | -1.83(-1.90%) |
May 17, 2016 | 96.22 | 96.74 | 96.04 | 96.21 | 53,462 | -0.01(-0.01%) |
May 16, 2016 | 96.43 | 96.43 | 95.80 | 96.22 | 1,145,153 | -0.58(-0.60%) |
May 13, 2016 | 96.02 | 96.96 | 95.90 | 96.80 | 178,547 | +1.11(+1.16%) |
May 12, 2016 | 95.26 | 95.76 | 95.09 | 95.69 | 112,277 | -0.55(-0.58%) |
May 11, 2016 | 95.26 | 96.47 | 95.26 | 96.25 | 85,103 | +0.77(+0.81%) |
May 10, 2016 | 95.48 | 95.61 | 95.16 | 95.48 | 57,565 | +0.24(+0.25%) |
May 09, 2016 | 94.98 | 95.37 | 94.81 | 95.24 | 77,365 | +0.22(+0.24%) |
May 06, 2016 | 95.41 | 95.41 | 94.86 | 95.01 | 75,990 | -0.55(-0.57%) |
May 05, 2016 | 94.59 | 95.57 | 94.24 | 95.56 | 63,493 | +1.00(+1.05%) |
May 04, 2016 | 94.06 | 94.70 | 93.71 | 94.56 | 54,774 | +0.73(+0.78%) |
May 03, 2016 | 94.00 | 94.47 | 93.83 | 93.83 | 170,084 | +1.38(+1.49%) |
May 02, 2016 | 93.19 | 93.43 | 92.45 | 92.45 | 115,606 | -1.43(-1.52%) |
Apr 29, 2016 | 92.62 | 93.88 | 92.25 | 93.88 | 104,132 | +0.74(+0.80%) |
Apr 28, 2016 | 92.44 | 93.35 | 92.24 | 93.14 | 74,470 | +0.53(+0.57%) |
Apr 27, 2016 | 92.11 | 92.96 | 91.83 | 92.61 | 81,041 | +1.20(+1.31%) |
Apr 26, 2016 | 92.12 | 92.12 | 91.35 | 91.41 | 271,045 | -0.87(-0.94%) |
Apr 25, 2016 | 92.30 | 92.60 | 92.15 | 92.28 | 102,948 | -0.48(-0.52%) |
Apr 22, 2016 | 93.13 | 93.21 | 92.60 | 92.76 | 151,093 | -0.34(-0.36%) |
Apr 21, 2016 | 92.94 | 93.46 | 92.80 | 93.10 | 137,641 | -0.84(-0.89%) |
Apr 20, 2016 | 95.84 | 96.14 | 93.85 | 93.94 | 227,355 | -1.41(-1.48%) |
Apr 19, 2016 | 95.55 | 95.76 | 94.82 | 95.34 | 109,181 | -0.44(-0.46%) |
Apr 18, 2016 | 95.82 | 95.82 | 95.14 | 95.78 | 62,250 | -0.34(-0.35%) |
Apr 15, 2016 | 95.63 | 96.73 | 95.63 | 96.12 | 135,978 | +0.86(+0.90%) |
Apr 14, 2016 | 95.33 | 95.78 | 95.09 | 95.26 | 56,147 | -0.64(-0.67%) |
Apr 13, 2016 | 95.09 | 96.18 | 95.00 | 95.90 | 82,705 | +0.47(+0.49%) |
Apr 12, 2016 | 95.49 | 95.90 | 95.09 | 95.43 | 87,395 | -0.88(-0.92%) |
Apr 11, 2016 | 95.84 | 96.63 | 95.48 | 96.32 | 39,608 | -0.28(-0.29%) |
Apr 08, 2016 | 96.78 | 96.83 | 96.25 | 96.59 | 74,732 | -0.95(-0.97%) |
Apr 07, 2016 | 96.72 | 97.63 | 96.58 | 97.54 | 123,436 | +1.79(+1.87%) |
Apr 06, 2016 | 96.12 | 96.12 | 95.40 | 95.75 | 49,899 | -1.06(-1.09%) |
Apr 05, 2016 | 96.55 | 96.89 | 96.35 | 96.80 | 89,320 | +1.41(+1.48%) |
Apr 04, 2016 | 95.22 | 95.63 | 94.92 | 95.40 | 80,401 | +0.16(+0.17%) |
Apr 01, 2016 | 95.50 | 95.82 | 94.46 | 95.23 | 120,361 | +0.30(+0.32%) |
Mar 31, 2016 | 94.16 | 95.06 | 94.02 | 94.93 | 57,768 | +0.73(+0.77%) |
Mar 30, 2016 | 94.47 | 94.50 | 93.46 | 94.20 | 104,679 | -1.07(-1.12%) |
Mar 29, 2016 | 95.04 | 95.55 | 94.79 | 95.28 | 211,048 | +0.96(+1.02%) |
Mar 28, 2016 | 94.00 | 94.86 | 94.00 | 94.32 | 79,385 | +0.11(+0.12%) |
Mar 24, 2016 | 95.37 | 94.20 | 94.20 | 94.20 | 106,714 | -0.10(-0.11%) |
Mar 23, 2016 | 93.00 | 94.50 | 92.94 | 94.31 | 118,415 | +1.62(+1.74%) |
Mar 22, 2016 | 93.38 | 93.59 | 92.55 | 92.69 | 40,753 | +0.01(+0.01%) |
Mar 21, 2016 | 92.95 | 93.26 | 92.34 | 92.68 | 167,767 | -0.99(-1.06%) |
Mar 18, 2016 | 93.88 | 94.19 | 93.49 | 93.68 | 154,758 | +0.23(+0.25%) |
Mar 17, 2016 | 93.19 | 94.12 | 93.07 | 93.45 | 130,960 | +0.73(+0.79%) |
Mar 16, 2016 | 92.83 | 93.22 | 92.28 | 92.72 | 113,014 | +0.08(+0.09%) |
Mar 15, 2016 | 93.49 | 93.53 | 92.48 | 92.63 | 58,928 | +0.04(+0.05%) |
Mar 14, 2016 | 92.79 | 93.28 | 92.55 | 92.59 | 86,548 | +0.17(+0.18%) |
Mar 11, 2016 | 93.88 | 94.02 | 92.19 | 92.42 | 75,599 | -1.32(-1.40%) |
Mar 10, 2016 | 94.55 | 94.73 | 92.92 | 93.74 | 64,151 | -0.43(-0.46%) |
Mar 09, 2016 | 93.97 | 94.53 | 93.66 | 94.17 | 77,882 | -0.66(-0.70%) |
Mar 08, 2016 | 95.29 | 95.89 | 94.79 | 94.83 | 118,878 | +1.48(+1.59%) |
Mar 07, 2016 | 93.36 | 93.52 | 92.81 | 93.35 | 78,438 | -0.19(-0.21%) |
Mar 04, 2016 | 93.60 | 93.96 | 92.86 | 93.54 | 171,163 | -0.74(-0.78%) |
Mar 03, 2016 | 93.80 | 94.56 | 93.51 | 94.28 | 77,702 | +0.83(+0.88%) |
Mar 02, 2016 | 92.98 | 93.65 | 92.83 | 93.45 | 84,718 | +0.48(+0.51%) |
Mar 01, 2016 | 95.18 | 95.25 | 92.76 | 92.98 | 257,857 | -2.14(-2.25%) |
Feb 29, 2016 | 94.76 | 95.46 | 94.73 | 95.11 | 47,404 | +0.34(+0.35%) |
Feb 26, 2016 | 94.62 | 95.11 | 94.37 | 94.78 | 121,117 | -1.26(-1.31%) |
Feb 25, 2016 | 95.80 | 96.94 | 95.80 | 96.04 | 96,397 | +0.48(+0.50%) |
Feb 24, 2016 | 96.92 | 97.79 | 95.40 | 95.56 | 135,800 | -0.31(-0.32%) |
Feb 23, 2016 | 94.36 | 96.16 | 94.19 | 95.87 | 86,011 | +0.58(+0.61%) |
Feb 22, 2016 | 95.60 | 95.60 | 95.09 | 95.28 | 116,945 | -0.25(-0.27%) |
Feb 19, 2016 | 95.34 | 96.21 | 95.24 | 95.54 | 105,923 | +0.28(+0.29%) |
Feb 18, 2016 | 93.68 | 95.46 | 93.56 | 95.26 | 161,876 | +1.52(+1.62%) |
Feb 17, 2016 | 94.11 | 94.30 | 92.98 | 93.74 | 266,313 | -0.98(-1.03%) |
Feb 16, 2016 | 95.07 | 95.14 | 93.83 | 94.72 | 238,444 | -1.44(-1.50%) |
Feb 12, 2016 | 97.21 | 96.16 | 96.16 | 96.16 | 255,712 | -1.83(-1.87%) |
Feb 11, 2016 | 99.02 | 99.69 | 97.44 | 97.99 | 406,020 | +0.80(+0.82%) |
Feb 10, 2016 | 95.98 | 97.20 | 95.54 | 97.20 | 117,508 | +1.13(+1.18%) |
Feb 09, 2016 | 96.48 | 96.48 | 95.30 | 96.07 | 143,353 | +0.45(+0.47%) |
Feb 08, 2016 | 93.92 | 95.94 | 93.91 | 95.62 | 287,518 | +2.67(+2.87%) |
Feb 05, 2016 | 92.16 | 93.27 | 91.97 | 92.95 | 160,706 | +0.07(+0.07%) |
Feb 04, 2016 | 92.48 | 92.91 | 91.76 | 92.89 | 126,670 | +0.51(+0.56%) |
Feb 03, 2016 | 92.54 | 94.14 | 92.17 | 92.37 | 260,118 | -0.88(-0.94%) |
Feb 02, 2016 | 92.33 | 93.34 | 92.33 | 93.25 | 150,301 | +2.38(+2.62%) |
Feb 01, 2016 | 91.04 | 91.30 | 90.54 | 90.87 | 109,058 | -0.52(-0.57%) |
Jan 29, 2016 | 91.58 | 92.09 | 90.79 | 91.39 | 236,492 | +1.22(+1.35%) |
Jan 28, 2016 | 89.60 | 90.60 | 89.50 | 90.17 | 108,097 | +0.03(+0.03%) |
Jan 27, 2016 | 89.96 | 90.32 | 89.25 | 90.14 | 264,429 | -0.12(-0.13%) |
Jan 26, 2016 | 90.15 | 90.70 | 89.91 | 90.26 | 121,291 | +0.08(+0.09%) |
Jan 25, 2016 | 90.20 | 90.56 | 89.92 | 90.18 | 89,815 | +0.57(+0.63%) |
Jan 22, 2016 | 89.02 | 89.80 | 88.81 | 89.61 | 185,600 | -0.41(-0.45%) |
Jan 21, 2016 | 91.31 | 91.51 | 90.02 | 90.02 | 98,133 | -0.82(-0.90%) |
Jan 20, 2016 | 91.17 | 92.33 | 90.70 | 90.84 | 224,315 | +1.09(+1.22%) |
Jan 19, 2016 | 89.42 | 90.37 | 89.13 | 89.74 | 263,529 | -0.19(-0.21%) |
Jan 15, 2016 | 89.31 | 89.93 | 89.93 | 89.93 | 249,266 | +2.17(+2.48%) |
Jan 14, 2016 | 88.63 | 89.06 | 87.49 | 87.76 | 147,110 | -1.30(-1.45%) |
Jan 13, 2016 | 87.72 | 89.54 | 87.36 | 89.05 | 101,298 | +1.22(+1.39%) |
Jan 12, 2016 | 86.34 | 88.37 | 86.03 | 87.83 | 182,100 | +1.82(+2.12%) |
Jan 11, 2016 | 85.93 | 86.78 | 85.69 | 86.01 | 127,010 | -1.36(-1.56%) |
Jan 08, 2016 | 86.47 | 87.41 | 86.19 | 87.37 | 92,232 | +0.59(+0.68%) |
Jan 07, 2016 | 86.73 | 86.97 | 86.00 | 86.78 | 98,757 | +0.01(+0.01%) |
Jan 06, 2016 | 86.47 | 86.77 | 86.12 | 86.77 | 88,630 | +1.92(+2.26%) |
Jan 05, 2016 | 85.12 | 85.57 | 84.76 | 84.85 | 49,970 | -0.71(-0.84%) |
Jan 04, 2016 | 86.09 | 86.74 | 85.34 | 85.57 | 94,263 | +1.28(+1.52%) |
Dec 31, 2015 | 84.75 | 84.29 | 84.29 | 84.29 | 89,042 | -0.01(-0.01%) |
Dec 30, 2015 | 83.94 | 84.60 | 83.80 | 84.29 | 40,214 | -0.23(-0.27%) |
Dec 29, 2015 | 85.99 | 85.99 | 84.40 | 84.53 | 60,996 | -1.85(-2.15%) |
Dec 28, 2015 | 86.06 | 86.92 | 86.05 | 86.38 | 28,520 | +0.55(+0.64%) |
Dec 24, 2015 | 85.67 | 85.83 | 85.83 | 85.83 | 14,639 | +0.56(+0.65%) |
Dec 23, 2015 | 85.21 | 85.46 | 84.85 | 85.27 | 80,545 | -1.05(-1.22%) |
Dec 22, 2015 | 86.62 | 86.80 | 85.84 | 86.32 | 25,947 | -0.65(-0.74%) |
Dec 21, 2015 | 87.53 | 87.78 | 86.70 | 86.97 | 30,188 | -0.37(-0.43%) |
Dec 18, 2015 | 87.19 | 87.57 | 86.83 | 87.34 | 65,423 | +0.80(+0.92%) |
Dec 17, 2015 | 85.66 | 86.81 | 85.66 | 86.54 | 42,020 | +1.53(+1.80%) |
Dec 16, 2015 | 84.93 | 86.28 | 84.69 | 85.01 | 34,353 | -0.30(-0.35%) |
Dec 15, 2015 | 84.96 | 85.46 | 84.92 | 85.31 | 59,612 | -0.83(-0.97%) |
Dec 14, 2015 | 87.07 | 87.30 | 85.62 | 86.15 | 62,917 | -1.72(-1.95%) |
Dec 11, 2015 | 86.89 | 88.13 | 86.64 | 87.86 | 138,002 | +2.28(+2.66%) |
Dec 10, 2015 | 85.61 | 85.75 | 85.43 | 85.58 | 10,770 | +0.04(+0.04%) |
Dec 09, 2015 | 85.28 | 85.99 | 84.58 | 85.55 | 20,736 | -0.07(-0.08%) |
Dec 08, 2015 | 86.30 | 86.31 | 85.29 | 85.61 | 36,181 | -0.05(-0.06%) |
Dec 07, 2015 | 84.69 | 86.33 | 84.58 | 85.66 | 26,125 | +1.20(+1.43%) |
Dec 04, 2015 | 83.28 | 84.75 | 83.28 | 84.46 | 86,493 | +1.08(+1.30%) |
Dec 03, 2015 | 85.44 | 85.44 | 82.88 | 83.38 | 32,234 | -3.56(-4.09%) |
Dec 02, 2015 | 86.58 | 87.04 | 86.07 | 86.93 | 110,107 | +0.46(+0.53%) |
Dec 01, 2015 | 84.98 | 86.55 | 84.98 | 86.48 | 62,902 | +1.57(+1.84%) |
Nov 30, 2015 | 84.60 | 85.03 | 84.41 | 84.91 | 53,877 | +0.27(+0.32%) |
Nov 27, 2015 | 84.75 | 84.90 | 84.47 | 84.64 | 68,103 | +0.06(+0.07%) |
Nov 25, 2015 | 84.77 | 84.58 | 84.58 | 84.58 | 31,641 | +0.26(+0.31%) |
Nov 24, 2015 | 84.45 | 84.69 | 84.23 | 84.32 | 8,415 | -0.16(-0.19%) |
Nov 23, 2015 | 84.17 | 84.67 | 83.93 | 84.48 | 22,217 | +0.50(+0.59%) |
Nov 20, 2015 | 84.40 | 84.52 | 83.75 | 83.99 | 31,644 | -0.36(-0.43%) |
Nov 19, 2015 | 84.45 | 84.69 | 84.22 | 84.35 | 239,626 | +0.74(+0.88%) |
Nov 18, 2015 | 83.12 | 83.70 | 83.01 | 83.61 | 13,018 | +0.21(+0.25%) |
Nov 17, 2015 | 82.55 | 83.64 | 82.15 | 83.40 | 38,117 | +0.32(+0.39%) |
Nov 16, 2015 | 83.19 | 83.60 | 82.69 | 83.08 | 29,141 | -0.15(-0.18%) |
Nov 13, 2015 | 82.77 | 83.47 | 82.77 | 83.23 | 32,421 | +0.66(+0.80%) |
Nov 12, 2015 | 82.20 | 82.80 | 82.10 | 82.57 | 20,028 | +0.68(+0.83%) |
Nov 11, 2015 | 81.93 | 82.17 | 81.76 | 81.89 | 28,933 | -0.42(-0.51%) |
Nov 10, 2015 | 82.04 | 82.90 | 81.98 | 82.31 | 23,969 | +0.43(+0.53%) |
Nov 09, 2015 | 81.77 | 82.48 | 81.55 | 81.88 | 66,430 | -0.77(-0.94%) |
Nov 06, 2015 | 83.09 | 83.25 | 82.35 | 82.65 | 97,736 | -1.64(-1.95%) |
Nov 05, 2015 | 84.64 | 84.64 | 83.90 | 84.29 | 77,953 | -0.43(-0.51%) |
Nov 04, 2015 | 84.86 | 85.26 | 84.34 | 84.72 | 41,750 | -0.07(-0.08%) |
Nov 03, 2015 | 85.33 | 85.37 | 84.50 | 84.79 | 55,539 | -0.76(-0.89%) |
Nov 02, 2015 | 85.41 | 85.80 | 85.33 | 85.55 | 116,342 | -0.60(-0.69%) |
Oct 30, 2015 | 85.59 | 86.17 | 85.42 | 86.15 | 112,782 | +0.89(+1.04%) |
Oct 29, 2015 | 86.68 | 86.68 | 85.15 | 85.26 | 55,957 | -1.93(-2.21%) |
Oct 28, 2015 | 87.42 | 87.42 | 86.60 | 87.18 | 66,580 | -0.30(-0.34%) |
Oct 27, 2015 | 87.75 | 88.12 | 87.48 | 87.48 | 25,610 | +0.13(+0.15%) |
Oct 26, 2015 | 87.15 | 87.55 | 87.13 | 87.35 | 57,915 | +0.94(+1.09%) |
Oct 23, 2015 | 86.39 | 86.80 | 86.15 | 86.41 | 38,172 | -0.98(-1.12%) |
Oct 22, 2015 | 87.34 | 87.89 | 86.30 | 87.39 | 66,432 | +0.32(+0.37%) |
Oct 21, 2015 | 86.66 | 87.44 | 86.49 | 87.07 | 17,575 | +1.34(+1.57%) |
Oct 20, 2015 | 85.82 | 86.06 | 85.65 | 85.72 | 21,409 | -0.96(-1.11%) |
Oct 19, 2015 | 87.02 | 87.02 | 86.09 | 86.69 | 36,550 | -0.20(-0.24%) |
Oct 16, 2015 | 87.48 | 87.66 | 86.88 | 86.89 | 110,693 | -0.25(-0.28%) |
Oct 15, 2015 | 87.56 | 87.58 | 86.94 | 87.14 | 83,228 | -0.62(-0.71%) |
Oct 14, 2015 | 86.86 | 87.77 | 86.56 | 87.76 | 63,992 | +1.28(+1.49%) |
Oct 13, 2015 | 86.88 | 86.88 | 86.03 | 86.47 | 50,458 | +0.15(+0.17%) |
Oct 12, 2015 | 86.24 | 86.57 | 86.21 | 86.33 | 13,593 | +0.84(+0.98%) |
Oct 09, 2015 | 85.10 | 85.79 | 85.10 | 85.49 | 31,729 | +0.15(+0.18%) |
Oct 08, 2015 | 86.45 | 86.87 | 84.69 | 85.34 | 44,862 | -0.82(-0.95%) |
Oct 07, 2015 | 86.04 | 86.45 | 85.73 | 86.15 | 16,341 | -0.39(-0.46%) |
Oct 06, 2015 | 85.82 | 86.75 | 85.61 | 86.55 | 51,397 | +0.47(+0.55%) |
Oct 05, 2015 | 86.84 | 87.07 | 85.96 | 86.07 | 46,703 | -1.77(-2.02%) |
Oct 02, 2015 | 88.69 | 89.43 | 87.56 | 87.85 | 327,779 | +0.75(+0.86%) |
Oct 01, 2015 | 87.29 | 87.76 | 86.98 | 87.10 | 74,719 | +0.60(+0.69%) |
Sep 30, 2015 | 86.50 | 86.88 | 86.24 | 86.50 | 217,550 | -0.43(-0.50%) |
Sep 29, 2015 | 86.64 | 87.31 | 86.26 | 86.93 | 76,274 | +0.36(+0.42%) |
Sep 28, 2015 | 85.42 | 86.85 | 85.42 | 86.56 | 43,572 | +1.84(+2.17%) |
Sep 25, 2015 | 84.79 | 85.04 | 84.38 | 84.72 | 55,786 | -0.87(-1.01%) |
Sep 24, 2015 | 86.20 | 86.58 | 85.55 | 85.59 | 66,832 | +0.74(+0.87%) |
Sep 23, 2015 | 84.60 | 85.01 | 84.09 | 84.85 | 34,177 | +0.15(+0.18%) |
Sep 22, 2015 | 84.40 | 85.34 | 83.92 | 84.70 | 61,053 | +1.54(+1.86%) |
Sep 21, 2015 | 84.21 | 84.33 | 82.86 | 83.16 | 83,792 | -1.93(-2.27%) |
Sep 18, 2015 | 84.03 | 85.35 | 84.01 | 85.09 | 170,959 | +1.86(+2.24%) |
Sep 17, 2015 | 81.84 | 83.28 | 81.15 | 83.23 | 35,550 | +1.51(+1.85%) |
Sep 16, 2015 | 81.99 | 82.41 | 81.47 | 81.71 | 89,817 | -0.60(-0.73%) |
Sep 15, 2015 | 84.12 | 84.30 | 82.22 | 82.31 | 53,203 | -2.46(-2.91%) |
Sep 14, 2015 | 85.10 | 85.34 | 84.53 | 84.78 | 11,496 | +0.15(+0.18%) |
Sep 11, 2015 | 84.64 | 85.20 | 84.58 | 84.63 | 97,519 | +0.81(+0.97%) |
Sep 10, 2015 | 84.23 | 84.31 | 83.73 | 83.81 | 26,532 | -0.82(-0.97%) |
Sep 09, 2015 | 82.64 | 84.89 | 82.60 | 84.63 | 123,336 | +0.67(+0.80%) |
Sep 08, 2015 | 84.46 | 84.70 | 83.92 | 83.96 | 61,920 | -1.50(-1.76%) |
Sep 04, 2015 | 85.26 | 85.46 | 85.46 | 85.46 | 57,549 | +1.10(+1.31%) |
Sep 03, 2015 | 84.31 | 84.54 | 83.64 | 84.36 | 37,278 | +0.24(+0.28%) |
Sep 02, 2015 | 84.57 | 85.02 | 83.84 | 84.12 | 139,224 | -1.05(-1.23%) |
Sep 01, 2015 | 84.75 | 85.39 | 84.09 | 85.17 | 158,319 | +0.54(+0.64%) |
Aug 31, 2015 | 86.32 | 86.67 | 84.52 | 84.63 | 64,821 | -0.56(-0.65%) |
Aug 28, 2015 | 86.04 | 86.72 | 85.13 | 85.18 | 121,189 | +0.13(+0.15%) |
Aug 27, 2015 | 85.13 | 86.05 | 84.69 | 85.05 | 95,686 | -0.16(-0.19%) |
Aug 26, 2015 | 86.23 | 86.80 | 84.79 | 85.21 | 189,632 | -2.44(-2.79%) |
Aug 25, 2015 | 87.74 | 88.13 | 86.84 | 87.65 | 231,517 | -2.30(-2.55%) |
Aug 24, 2015 | 90.82 | 92.55 | 89.31 | 89.95 | 345,500 | +0.03(+0.03%) |
Aug 21, 2015 | 89.51 | 90.25 | 88.99 | 89.92 | 123,191 | +0.50(+0.56%) |
Aug 20, 2015 | 88.38 | 89.65 | 88.38 | 89.42 | 99,919 | +1.30(+1.47%) |
Aug 19, 2015 | 86.55 | 88.19 | 86.40 | 88.12 | 137,662 | +1.09(+1.25%) |
Aug 18, 2015 | 87.31 | 87.76 | 86.91 | 87.04 | 31,634 | -0.80(-0.92%) |
Aug 17, 2015 | 88.09 | 88.55 | 87.84 | 87.84 | 29,518 | +0.44(+0.51%) |
Aug 14, 2015 | 86.89 | 87.75 | 86.59 | 87.40 | 42,694 | +0.34(+0.39%) |
Aug 13, 2015 | 87.13 | 87.55 | 86.49 | 87.06 | 54,724 | -0.22(-0.26%) |
Aug 12, 2015 | 88.20 | 88.88 | 87.18 | 87.28 | 80,936 | -0.55(-0.62%) |
Aug 11, 2015 | 87.57 | 88.40 | 87.35 | 87.83 | 39,030 | +1.84(+2.14%) |
Aug 10, 2015 | 86.77 | 86.82 | 85.80 | 85.99 | 84,927 | -1.65(-1.89%) |
Aug 07, 2015 | 86.49 | 87.67 | 86.44 | 87.64 | 46,213 | +1.75(+2.03%) |
Aug 06, 2015 | 85.04 | 85.96 | 85.00 | 85.89 | 28,333 | +1.09(+1.29%) |
Aug 05, 2015 | 84.79 | 84.94 | 84.23 | 84.80 | 77,794 | -0.75(-0.88%) |
Aug 04, 2015 | 86.19 | 86.34 | 85.44 | 85.55 | 49,384 | -0.91(-1.06%) |
Aug 03, 2015 | 85.30 | 86.59 | 85.30 | 86.47 | 122,793 | +1.17(+1.37%) |
Jul 31, 2015 | 85.23 | 85.47 | 84.68 | 85.30 | 58,810 | +0.96(+1.14%) |
Jul 30, 2015 | 83.90 | 84.56 | 83.87 | 84.34 | 16,313 | +0.99(+1.19%) |
Jul 29, 2015 | 83.65 | 83.97 | 83.12 | 83.34 | 21,075 | -0.43(-0.51%) |
Jul 28, 2015 | 83.71 | 84.24 | 83.57 | 83.77 | 45,867 | -0.87(-1.03%) |
Jul 27, 2015 | 84.93 | 84.98 | 84.10 | 84.64 | 30,386 | +0.66(+0.79%) |
Jul 24, 2015 | 84.25 | 84.26 | 83.65 | 83.98 | 57,316 | +0.40(+0.48%) |
Jul 23, 2015 | 82.35 | 83.74 | 82.17 | 83.58 | 62,643 | +1.38(+1.67%) |
Jul 22, 2015 | 81.68 | 82.42 | 81.53 | 82.21 | 62,693 | +0.90(+1.11%) |
Jul 21, 2015 | 80.18 | 81.31 | 80.18 | 81.31 | 13,411 | +0.49(+0.61%) |
Jul 20, 2015 | 80.86 | 81.17 | 80.42 | 80.81 | 25,168 | -0.61(-0.75%) |
Jul 17, 2015 | 80.85 | 81.51 | 80.84 | 81.42 | 90,990 | +0.91(+1.12%) |
Jul 16, 2015 | 79.24 | 80.59 | 79.19 | 80.52 | 52,187 | +1.00(+1.26%) |
Jul 15, 2015 | 78.51 | 79.82 | 78.29 | 79.52 | 46,034 | +1.15(+1.47%) |
Jul 14, 2015 | 78.31 | 78.52 | 77.97 | 78.36 | 93,035 | +0.34(+0.44%) |
Jul 13, 2015 | 77.76 | 78.78 | 77.76 | 78.02 | 58,682 | -0.48(-0.61%) |
Jul 10, 2015 | 78.31 | 79.06 | 78.10 | 78.50 | 150,029 | -1.78(-2.22%) |
Jul 09, 2015 | 80.94 | 81.45 | 80.18 | 80.28 | 92,207 | -2.38(-2.88%) |
Jul 08, 2015 | 82.26 | 82.83 | 81.70 | 82.67 | 99,911 | +1.19(+1.46%) |
Jul 07, 2015 | 81.86 | 82.65 | 81.30 | 81.48 | 121,332 | +1.16(+1.44%) |
Jul 06, 2015 | 79.17 | 80.76 | 79.17 | 80.32 | 48,021 | +1.99(+2.54%) |
Jul 02, 2015 | 78.68 | 78.33 | 78.33 | 78.33 | 48,993 | +0.32(+0.41%) |