Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 98.22 | 98.51 | 97.21 | 97.28 | 2,591,337 | -1.16(-1.18%) |
Jul 28, 2016 | 97.59 | 98.51 | 97.28 | 98.45 | 1,514,730 | +0.99(+1.01%) |
Jul 27, 2016 | 98.05 | 98.36 | 97.26 | 97.46 | 2,361,653 | -1.02(-1.04%) |
Jul 26, 2016 | 98.53 | 98.88 | 97.94 | 98.48 | 1,622,458 | +0.17(+0.17%) |
Jul 25, 2016 | 97.94 | 98.38 | 97.49 | 98.31 | 1,511,874 | +0.25(+0.26%) |
Jul 22, 2016 | 97.70 | 98.43 | 97.70 | 98.06 | 1,275,908 | +0.36(+0.37%) |
Jul 21, 2016 | 97.43 | 97.83 | 96.26 | 97.70 | 2,159,136 | -0.24(-0.25%) |
Jul 20, 2016 | 98.31 | 98.48 | 97.89 | 97.95 | 1,986,070 | -0.03(-0.03%) |
Jul 19, 2016 | 97.88 | 98.21 | 97.57 | 97.98 | 1,653,889 | -0.28(-0.28%) |
Jul 18, 2016 | 99.18 | 99.49 | 98.24 | 98.26 | 2,433,696 | -1.05(-1.06%) |
Jul 15, 2016 | 99.73 | 99.77 | 99.09 | 99.31 | 1,847,886 | -0.08(-0.08%) |
Jul 14, 2016 | 99.61 | 99.68 | 99.09 | 99.39 | 1,302,481 | +0.62(+0.63%) |
Jul 13, 2016 | 99.06 | 99.21 | 98.74 | 98.77 | 1,471,587 | -0.08(-0.08%) |
Jul 12, 2016 | 99.11 | 99.53 | 98.50 | 98.85 | 1,443,717 | -0.03(-0.03%) |
Jul 11, 2016 | 99.04 | 99.17 | 98.70 | 98.87 | 1,217,971 | +0.03(+0.03%) |
Jul 08, 2016 | 99.11 | 98.36 | 98.40 | 98.84 | 1,430,383 | +0.48(+0.49%) |
Jul 07, 2016 | 99.36 | 99.44 | 97.98 | 98.36 | 1,477,942 | -1.05(-1.05%) |
Jul 06, 2016 | 99.09 | 99.59 | 98.82 | 99.41 | 1,625,203 | +0.07(+0.07%) |
Jul 05, 2016 | 98.98 | 99.64 | 98.79 | 99.34 | 1,679,815 | -0.14(-0.14%) |
Jul 01, 2016 | 99.58 | 99.49 | 99.49 | 99.49 | 1,616,829 | -0.16(-0.16%) |
Jun 30, 2016 | 97.86 | 99.65 | 97.80 | 99.64 | 3,087,323 | +1.87(+1.91%) |
Jun 29, 2016 | 96.16 | 97.81 | 96.03 | 97.78 | 2,617,282 | +2.24(+2.35%) |
Jun 28, 2016 | 93.64 | 95.55 | 92.98 | 95.53 | 2,464,072 | +3.16(+3.43%) |
Jun 27, 2016 | 92.47 | 92.77 | 91.52 | 92.37 | 2,244,528 | -0.56(-0.60%) |
Jun 24, 2016 | 91.50 | 94.10 | 91.40 | 92.93 | 2,895,788 | -2.37(-2.49%) |
Jun 23, 2016 | 94.77 | 95.34 | 94.20 | 95.30 | 1,352,973 | +1.69(+1.81%) |
Jun 22, 2016 | 94.51 | 94.65 | 93.51 | 93.61 | 1,870,529 | -0.75(-0.79%) |
Jun 21, 2016 | 94.51 | 94.71 | 94.14 | 94.35 | 1,261,718 | +0.09(+0.10%) |
Jun 20, 2016 | 94.28 | 95.08 | 94.18 | 94.26 | 1,399,189 | +0.63(+0.67%) |
Jun 17, 2016 | 94.65 | 94.67 | 93.19 | 93.63 | 2,511,401 | -0.75(-0.79%) |
Jun 16, 2016 | 93.12 | 94.41 | 92.91 | 94.38 | 1,365,581 | +0.79(+0.84%) |
Jun 15, 2016 | 94.49 | 94.65 | 93.49 | 93.59 | 1,403,277 | -0.62(-0.66%) |
Jun 14, 2016 | 94.69 | 94.80 | 93.96 | 94.21 | 1,828,720 | -0.38(-0.40%) |
Jun 13, 2016 | 95.10 | 95.89 | 94.50 | 94.59 | 1,628,783 | -0.68(-0.71%) |
Jun 10, 2016 | 95.53 | 95.77 | 94.81 | 95.27 | 1,437,922 | -0.34(-0.36%) |
Jun 09, 2016 | 95.28 | 95.75 | 95.03 | 95.61 | 1,097,640 | +0.00(+0.00%) |
Jun 08, 2016 | 95.05 | 95.84 | 95.05 | 95.61 | 1,530,283 | +0.26(+0.27%) |
Jun 07, 2016 | 95.38 | 95.71 | 95.06 | 95.35 | 2,270,308 | +0.21(+0.22%) |
Jun 06, 2016 | 95.70 | 95.97 | 94.97 | 95.14 | 1,609,257 | -0.24(-0.25%) |
Jun 03, 2016 | 94.97 | 95.67 | 94.27 | 95.38 | 1,306,676 | -0.21(-0.22%) |
Jun 02, 2016 | 95.50 | 95.60 | 95.04 | 95.59 | 1,358,939 | +0.03(+0.03%) |
Jun 01, 2016 | 94.66 | 95.59 | 94.34 | 95.57 | 1,680,935 | +0.58(+0.61%) |
May 31, 2016 | 95.06 | 95.70 | 94.44 | 94.98 | 2,566,351 | -0.03(-0.04%) |
May 27, 2016 | 94.54 | 95.02 | 95.02 | 95.02 | 1,239,161 | +0.48(+0.51%) |
May 26, 2016 | 94.44 | 94.67 | 94.04 | 94.54 | 1,448,276 | +0.05(+0.05%) |
May 25, 2016 | 94.67 | 95.18 | 94.31 | 94.49 | 1,418,254 | +0.08(+0.09%) |
May 24, 2016 | 92.88 | 94.45 | 92.79 | 94.40 | 1,665,951 | +1.71(+1.84%) |
May 23, 2016 | 92.95 | 93.36 | 92.55 | 92.70 | 1,334,667 | -0.42(-0.45%) |
May 20, 2016 | 92.16 | 93.59 | 91.62 | 93.11 | 2,170,955 | +1.49(+1.63%) |
May 19, 2016 | 91.98 | 92.35 | 91.42 | 91.62 | 1,968,641 | -1.00(-1.08%) |
May 18, 2016 | 91.76 | 93.11 | 91.52 | 92.62 | 1,618,582 | +0.73(+0.80%) |
May 17, 2016 | 93.27 | 93.42 | 91.62 | 91.89 | 1,791,071 | -1.51(-1.62%) |
May 16, 2016 | 93.42 | 93.92 | 93.15 | 93.40 | 1,387,918 | -0.36(-0.38%) |
May 13, 2016 | 93.89 | 94.04 | 93.15 | 93.76 | 1,932,580 | +0.02(+0.03%) |
May 12, 2016 | 93.36 | 94.07 | 92.90 | 93.74 | 1,531,916 | +0.56(+0.60%) |
May 11, 2016 | 93.46 | 94.14 | 93.12 | 93.18 | 1,825,986 | -0.25(-0.27%) |
May 10, 2016 | 92.37 | 93.44 | 92.16 | 93.43 | 1,522,582 | +1.21(+1.32%) |
May 09, 2016 | 91.63 | 92.41 | 91.55 | 92.21 | 1,132,283 | +0.30(+0.33%) |
May 06, 2016 | 91.96 | 92.03 | 91.31 | 91.91 | 1,529,816 | -0.25(-0.27%) |
May 05, 2016 | 91.86 | 92.50 | 91.76 | 92.16 | 1,910,828 | +0.85(+0.93%) |
May 04, 2016 | 91.14 | 91.70 | 90.44 | 91.31 | 1,620,318 | -0.50(-0.54%) |
May 03, 2016 | 91.27 | 92.11 | 91.22 | 91.81 | 1,509,926 | -0.48(-0.52%) |
May 02, 2016 | 91.55 | 92.60 | 91.55 | 92.30 | 1,699,063 | +0.84(+0.92%) |
Apr 29, 2016 | 90.67 | 91.64 | 90.29 | 91.46 | 2,039,923 | +0.64(+0.71%) |
Apr 28, 2016 | 90.47 | 91.43 | 90.18 | 90.82 | 1,740,432 | -0.33(-0.37%) |
Apr 27, 2016 | 91.65 | 91.65 | 90.61 | 91.15 | 2,814,296 | -0.37(-0.40%) |
Apr 26, 2016 | 92.06 | 92.31 | 91.17 | 91.51 | 1,940,651 | -0.31(-0.34%) |
Apr 25, 2016 | 92.00 | 92.08 | 91.13 | 91.82 | 1,781,257 | -0.42(-0.45%) |
Apr 22, 2016 | 90.84 | 92.51 | 90.79 | 92.24 | 2,431,625 | +1.71(+1.88%) |
Apr 21, 2016 | 92.81 | 93.51 | 90.08 | 90.53 | 6,096,882 | -5.83(-6.05%) |
Apr 20, 2016 | 97.06 | 97.10 | 95.82 | 96.37 | 2,358,401 | -0.39(-0.40%) |
Apr 19, 2016 | 97.21 | 97.56 | 96.61 | 96.76 | 1,462,374 | +0.22(+0.22%) |
Apr 18, 2016 | 96.72 | 96.81 | 96.06 | 96.54 | 2,824,306 | -0.18(-0.19%) |
Apr 15, 2016 | 96.32 | 97.05 | 95.99 | 96.72 | 1,863,299 | +0.72(+0.75%) |
Apr 14, 2016 | 96.42 | 96.52 | 95.78 | 96.00 | 1,908,575 | -0.50(-0.52%) |
Apr 13, 2016 | 96.42 | 96.68 | 95.60 | 96.50 | 1,783,177 | +0.64(+0.67%) |
Apr 12, 2016 | 95.54 | 95.94 | 94.98 | 95.86 | 2,102,256 | +0.34(+0.36%) |
Apr 11, 2016 | 95.99 | 96.77 | 95.48 | 95.52 | 1,413,884 | -0.37(-0.39%) |
Apr 08, 2016 | 95.53 | 96.54 | 95.53 | 95.89 | 1,089,973 | +0.61(+0.64%) |
Apr 07, 2016 | 96.18 | 96.18 | 95.17 | 95.28 | 1,554,921 | -1.19(-1.23%) |
Apr 06, 2016 | 96.57 | 96.85 | 95.67 | 96.47 | 1,976,405 | -0.17(-0.17%) |
Apr 05, 2016 | 97.42 | 98.06 | 96.55 | 96.64 | 1,460,151 | -1.19(-1.22%) |
Apr 04, 2016 | 97.91 | 98.43 | 97.51 | 97.83 | 1,317,158 | +0.13(+0.14%) |
Apr 01, 2016 | 96.88 | 97.82 | 96.46 | 97.70 | 1,777,232 | +0.57(+0.59%) |
Mar 31, 2016 | 97.69 | 97.87 | 96.94 | 97.12 | 1,335,523 | -0.60(-0.61%) |
Mar 30, 2016 | 97.32 | 97.95 | 97.13 | 97.72 | 1,379,222 | +0.85(+0.88%) |
Mar 29, 2016 | 96.71 | 97.26 | 96.34 | 96.87 | 1,483,012 | +0.13(+0.14%) |
Mar 28, 2016 | 96.62 | 96.87 | 96.17 | 96.74 | 1,063,697 | +0.72(+0.75%) |
Mar 24, 2016 | 96.23 | 96.02 | 96.02 | 96.02 | 1,774,745 | -0.42(-0.43%) |
Mar 23, 2016 | 96.67 | 96.92 | 95.74 | 96.44 | 1,752,757 | -0.14(-0.15%) |
Mar 22, 2016 | 96.49 | 97.18 | 96.15 | 96.58 | 1,836,635 | +0.03(+0.03%) |
Mar 21, 2016 | 95.97 | 96.80 | 95.97 | 96.56 | 1,442,747 | +0.22(+0.23%) |
Mar 18, 2016 | 96.52 | 96.53 | 95.54 | 96.33 | 6,296,252 | -0.06(-0.06%) |
Mar 17, 2016 | 95.48 | 96.67 | 95.23 | 96.39 | 1,824,855 | +0.96(+1.00%) |
Mar 16, 2016 | 94.45 | 95.71 | 94.45 | 95.43 | 1,693,174 | +0.63(+0.67%) |
Mar 15, 2016 | 93.40 | 95.18 | 93.27 | 94.80 | 1,837,510 | +0.92(+0.98%) |
Mar 14, 2016 | 94.58 | 94.70 | 93.44 | 93.89 | 2,081,409 | -0.68(-0.72%) |
Mar 11, 2016 | 93.36 | 94.59 | 93.31 | 94.57 | 2,377,926 | +1.76(+1.89%) |
Mar 10, 2016 | 92.59 | 93.50 | 92.02 | 92.81 | 2,022,379 | +0.17(+0.18%) |
Mar 09, 2016 | 92.79 | 92.95 | 92.23 | 92.65 | 1,744,916 | +0.40(+0.43%) |
Mar 08, 2016 | 91.09 | 92.85 | 91.09 | 92.25 | 2,273,471 | +0.87(+0.96%) |
Mar 07, 2016 | 91.05 | 91.44 | 90.67 | 91.37 | 1,482,618 | +0.01(+0.01%) |
Mar 04, 2016 | 91.35 | 91.52 | 90.26 | 91.36 | 1,658,910 | +0.50(+0.55%) |
Mar 03, 2016 | 90.97 | 91.27 | 89.90 | 90.87 | 2,198,455 | -0.33(-0.36%) |
Mar 02, 2016 | 91.08 | 91.40 | 90.77 | 91.20 | 1,837,911 | +0.06(+0.06%) |
Mar 01, 2016 | 89.49 | 91.14 | 89.41 | 91.14 | 1,996,022 | +2.16(+2.43%) |
Feb 29, 2016 | 89.76 | 89.97 | 88.87 | 88.98 | 3,531,340 | -0.78(-0.87%) |
Feb 26, 2016 | 90.70 | 90.87 | 89.59 | 89.76 | 2,184,407 | -0.67(-0.74%) |
Feb 25, 2016 | 90.03 | 90.43 | 89.56 | 90.43 | 1,683,149 | +0.65(+0.73%) |
Feb 24, 2016 | 88.80 | 90.04 | 88.28 | 89.78 | 1,838,956 | +0.47(+0.53%) |
Feb 23, 2016 | 89.91 | 90.05 | 89.07 | 89.30 | 1,840,406 | -1.19(-1.32%) |
Feb 22, 2016 | 90.55 | 90.64 | 89.78 | 90.50 | 2,756,366 | +1.04(+1.17%) |
Feb 19, 2016 | 89.84 | 89.97 | 89.31 | 89.45 | 2,032,983 | -0.63(-0.70%) |
Feb 18, 2016 | 90.21 | 90.41 | 89.86 | 90.08 | 2,027,768 | -0.27(-0.30%) |
Feb 17, 2016 | 89.38 | 90.42 | 89.07 | 90.36 | 2,312,530 | +1.50(+1.69%) |
Feb 16, 2016 | 89.60 | 89.79 | 88.23 | 88.86 | 2,806,081 | -0.10(-0.11%) |
Feb 12, 2016 | 86.75 | 88.96 | 88.96 | 88.96 | 2,532,571 | +3.08(+3.58%) |
Feb 11, 2016 | 85.84 | 86.53 | 85.30 | 85.88 | 3,074,805 | -1.61(-1.84%) |
Feb 10, 2016 | 88.01 | 89.09 | 87.39 | 87.49 | 1,914,675 | -0.17(-0.19%) |
Feb 09, 2016 | 86.03 | 87.84 | 85.88 | 87.66 | 2,396,862 | +0.26(+0.30%) |
Feb 08, 2016 | 87.04 | 87.72 | 86.01 | 87.39 | 4,119,664 | -0.57(-0.65%) |
Feb 05, 2016 | 88.96 | 89.38 | 87.73 | 87.96 | 3,330,902 | -0.99(-1.12%) |
Feb 04, 2016 | 88.35 | 89.02 | 88.21 | 88.96 | 1,941,806 | +0.50(+0.56%) |
Feb 03, 2016 | 88.01 | 88.97 | 86.72 | 88.46 | 2,519,385 | +0.71(+0.81%) |
Feb 02, 2016 | 87.31 | 88.09 | 87.31 | 87.75 | 2,090,664 | -0.81(-0.92%) |
Feb 01, 2016 | 88.38 | 88.84 | 87.86 | 88.56 | 2,227,924 | -0.02(-0.03%) |
Jan 29, 2016 | 87.13 | 88.61 | 86.87 | 88.58 | 2,653,415 | +2.13(+2.46%) |
Jan 28, 2016 | 85.89 | 86.74 | 85.27 | 86.46 | 1,681,399 | +0.96(+1.12%) |
Jan 27, 2016 | 85.30 | 86.69 | 85.02 | 85.50 | 2,047,593 | +0.05(+0.06%) |
Jan 26, 2016 | 84.63 | 86.07 | 84.56 | 85.45 | 2,439,474 | +0.97(+1.15%) |
Jan 25, 2016 | 84.85 | 85.57 | 84.04 | 84.48 | 3,540,486 | -0.88(-1.03%) |
Jan 22, 2016 | 85.76 | 85.99 | 84.48 | 85.36 | 3,001,183 | +0.36(+0.43%) |
Jan 21, 2016 | 85.95 | 86.97 | 83.78 | 84.99 | 3,847,327 | -0.79(-0.92%) |
Jan 20, 2016 | 86.80 | 86.85 | 84.98 | 85.78 | 4,011,240 | -1.75(-1.99%) |
Jan 19, 2016 | 88.23 | 88.28 | 87.13 | 87.52 | 2,972,032 | +0.55(+0.63%) |
Jan 15, 2016 | 85.47 | 86.98 | 86.98 | 86.98 | 3,060,014 | -1.56(-1.76%) |
Jan 14, 2016 | 87.67 | 89.39 | 87.58 | 88.53 | 2,318,847 | +0.76(+0.87%) |
Jan 13, 2016 | 89.60 | 90.07 | 87.58 | 87.77 | 3,481,688 | -1.59(-1.78%) |
Jan 12, 2016 | 89.12 | 89.54 | 88.21 | 89.36 | 2,556,871 | +0.98(+1.11%) |
Jan 11, 2016 | 88.11 | 88.78 | 87.41 | 88.38 | 1,872,727 | +0.66(+0.75%) |
Jan 08, 2016 | 88.56 | 88.92 | 87.58 | 87.72 | 2,397,926 | -0.37(-0.42%) |
Jan 07, 2016 | 88.96 | 89.72 | 87.75 | 88.09 | 2,760,286 | -2.15(-2.38%) |
Jan 06, 2016 | 90.49 | 90.86 | 89.85 | 90.24 | 2,091,409 | -1.18(-1.29%) |
Jan 05, 2016 | 90.97 | 91.64 | 90.65 | 91.42 | 2,260,123 | +0.41(+0.45%) |
Jan 04, 2016 | 91.62 | 91.83 | 89.98 | 91.01 | 3,438,913 | -2.39(-2.56%) |
Dec 31, 2015 | 94.44 | 93.40 | 93.40 | 93.40 | 1,155,299 | -1.18(-1.25%) |
Dec 30, 2015 | 95.20 | 95.39 | 94.47 | 94.58 | 781,410 | -0.60(-0.63%) |
Dec 29, 2015 | 94.41 | 95.33 | 94.34 | 95.19 | 1,268,314 | +1.27(+1.36%) |
Dec 28, 2015 | 93.52 | 93.94 | 93.23 | 93.91 | 860,512 | +0.17(+0.19%) |
Dec 24, 2015 | 93.41 | 93.74 | 93.74 | 93.74 | 612,993 | +0.05(+0.05%) |
Dec 23, 2015 | 93.38 | 93.72 | 92.91 | 93.69 | 1,770,420 | +0.60(+0.65%) |
Dec 22, 2015 | 92.46 | 93.21 | 91.74 | 93.09 | 2,140,494 | +1.27(+1.39%) |
Dec 21, 2015 | 91.75 | 92.22 | 91.05 | 91.81 | 1,720,644 | +0.67(+0.74%) |
Dec 18, 2015 | 93.74 | 93.74 | 91.09 | 91.14 | 6,126,286 | -2.60(-2.77%) |
Dec 17, 2015 | 94.91 | 95.00 | 93.71 | 93.74 | 2,677,085 | -1.05(-1.11%) |
Dec 16, 2015 | 94.42 | 95.04 | 93.58 | 94.79 | 2,142,950 | +1.13(+1.20%) |
Dec 15, 2015 | 92.50 | 94.11 | 92.48 | 93.67 | 2,733,956 | +1.78(+1.94%) |
Dec 14, 2015 | 90.98 | 92.71 | 90.76 | 91.89 | 2,760,424 | +1.05(+1.16%) |
Dec 11, 2015 | 90.77 | 91.83 | 90.49 | 90.83 | 2,214,259 | -1.02(-1.11%) |
Dec 10, 2015 | 91.77 | 92.48 | 91.24 | 91.85 | 1,909,960 | -0.04(-0.04%) |
Dec 09, 2015 | 92.41 | 93.43 | 91.72 | 91.89 | 2,217,936 | -1.10(-1.18%) |
Dec 08, 2015 | 93.04 | 93.52 | 92.46 | 92.99 | 2,406,567 | -0.50(-0.54%) |
Dec 07, 2015 | 93.17 | 93.84 | 92.92 | 93.50 | 2,317,338 | -0.39(-0.41%) |
Dec 04, 2015 | 91.96 | 93.93 | 91.96 | 93.89 | 2,704,616 | +2.28(+2.49%) |
Dec 03, 2015 | 93.89 | 94.07 | 91.40 | 91.61 | 5,236,164 | -2.82(-2.98%) |
Dec 02, 2015 | 95.00 | 95.54 | 94.35 | 94.42 | 2,026,219 | -0.80(-0.84%) |
Dec 01, 2015 | 94.88 | 95.78 | 94.78 | 95.22 | 2,222,743 | +0.91(+0.97%) |
Nov 30, 2015 | 94.80 | 95.07 | 94.17 | 94.31 | 2,269,489 | -0.23(-0.24%) |
Nov 27, 2015 | 94.42 | 94.74 | 94.13 | 94.54 | 665,826 | +0.04(+0.04%) |
Nov 25, 2015 | 95.03 | 94.50 | 94.50 | 94.50 | 1,415,080 | -0.53(-0.55%) |
Nov 24, 2015 | 94.92 | 95.29 | 94.42 | 95.02 | 1,805,598 | -0.16(-0.16%) |
Nov 23, 2015 | 95.33 | 95.61 | 94.98 | 95.18 | 1,604,608 | -0.16(-0.17%) |
Nov 20, 2015 | 94.86 | 95.88 | 94.73 | 95.34 | 2,058,798 | +0.67(+0.70%) |
Nov 19, 2015 | 94.54 | 94.91 | 93.94 | 94.68 | 1,297,463 | +0.28(+0.30%) |
Nov 18, 2015 | 92.88 | 94.49 | 92.81 | 94.40 | 2,037,307 | +1.60(+1.72%) |
Nov 17, 2015 | 92.86 | 93.38 | 92.54 | 92.80 | 1,906,102 | -0.12(-0.13%) |
Nov 16, 2015 | 92.07 | 92.94 | 91.88 | 92.92 | 2,008,830 | +0.73(+0.79%) |
Nov 13, 2015 | 92.49 | 92.94 | 92.05 | 92.19 | 2,482,750 | -0.26(-0.28%) |
Nov 12, 2015 | 93.70 | 93.99 | 92.41 | 92.45 | 2,356,170 | -1.70(-1.81%) |
Nov 11, 2015 | 94.09 | 94.48 | 93.71 | 94.15 | 1,489,781 | +0.27(+0.29%) |
Nov 10, 2015 | 92.93 | 93.92 | 92.58 | 93.88 | 1,808,104 | +1.00(+1.08%) |
Nov 09, 2015 | 92.78 | 93.07 | 92.53 | 92.87 | 1,925,833 | -0.22(-0.24%) |
Nov 06, 2015 | 94.31 | 94.48 | 92.68 | 93.10 | 3,183,903 | -0.72(-0.76%) |
Nov 05, 2015 | 94.19 | 94.31 | 93.71 | 93.81 | 1,835,823 | -0.09(-0.10%) |
Nov 04, 2015 | 93.60 | 94.13 | 93.16 | 93.90 | 2,468,125 | +0.32(+0.34%) |
Nov 03, 2015 | 93.67 | 93.95 | 93.01 | 93.58 | 1,864,221 | -0.15(-0.16%) |
Nov 02, 2015 | 93.48 | 93.82 | 93.27 | 93.73 | 2,221,475 | +0.81(+0.87%) |
Oct 30, 2015 | 94.30 | 94.34 | 92.92 | 92.92 | 2,681,534 | -1.15(-1.22%) |
Oct 29, 2015 | 94.09 | 94.47 | 93.58 | 94.08 | 2,348,233 | +0.02(+0.03%) |
Oct 28, 2015 | 93.68 | 94.10 | 93.08 | 94.05 | 2,166,936 | +0.70(+0.75%) |
Oct 27, 2015 | 92.33 | 93.64 | 92.29 | 93.35 | 2,575,323 | +0.53(+0.57%) |
Oct 26, 2015 | 92.68 | 93.01 | 92.37 | 92.82 | 2,186,173 | +0.40(+0.44%) |
Oct 23, 2015 | 92.84 | 92.99 | 92.11 | 92.42 | 2,826,731 | -0.03(-0.04%) |
Oct 22, 2015 | 91.22 | 92.96 | 91.17 | 92.45 | 3,022,573 | +1.33(+1.46%) |
Oct 21, 2015 | 90.13 | 92.09 | 90.12 | 91.12 | 3,787,455 | +1.44(+1.61%) |
Oct 20, 2015 | 89.38 | 90.43 | 88.82 | 89.68 | 3,808,616 | +2.16(+2.47%) |
Oct 19, 2015 | 87.04 | 87.64 | 86.27 | 87.52 | 2,909,785 | +0.35(+0.40%) |
Oct 16, 2015 | 86.63 | 87.23 | 86.46 | 87.17 | 2,271,660 | +0.77(+0.90%) |
Oct 15, 2015 | 85.29 | 86.40 | 84.96 | 86.40 | 2,013,732 | +1.80(+2.13%) |
Oct 14, 2015 | 84.96 | 85.38 | 84.53 | 84.59 | 2,354,900 | -0.44(-0.52%) |
Oct 13, 2015 | 84.96 | 85.60 | 84.78 | 85.04 | 1,564,280 | -0.34(-0.40%) |
Oct 12, 2015 | 84.50 | 85.61 | 84.49 | 85.38 | 1,195,081 | +0.64(+0.76%) |
Oct 09, 2015 | 85.09 | 85.40 | 84.48 | 84.73 | 1,567,916 | -0.12(-0.15%) |
Oct 08, 2015 | 83.69 | 84.96 | 83.60 | 84.86 | 1,474,499 | +0.76(+0.90%) |
Oct 07, 2015 | 83.56 | 84.34 | 83.37 | 84.10 | 1,627,076 | +0.91(+1.09%) |
Oct 06, 2015 | 83.58 | 83.64 | 83.05 | 83.19 | 1,615,233 | -0.65(-0.78%) |
Oct 05, 2015 | 82.91 | 83.89 | 82.71 | 83.84 | 2,243,548 | +1.51(+1.83%) |
Oct 02, 2015 | 80.30 | 82.34 | 79.99 | 82.34 | 2,928,941 | +1.39(+1.72%) |
Oct 01, 2015 | 82.19 | 82.19 | 80.00 | 80.95 | 3,622,032 | -0.98(-1.20%) |
Sep 30, 2015 | 82.60 | 82.61 | 81.72 | 81.93 | 3,105,318 | +0.05(+0.06%) |
Sep 29, 2015 | 81.66 | 81.99 | 80.84 | 81.88 | 2,585,939 | +0.32(+0.39%) |
Sep 28, 2015 | 81.82 | 82.53 | 81.30 | 81.56 | 3,514,242 | -0.68(-0.83%) |
Sep 25, 2015 | 81.98 | 82.82 | 81.06 | 82.24 | 2,360,376 | +0.86(+1.06%) |
Sep 24, 2015 | 81.19 | 81.68 | 80.93 | 81.38 | 2,899,843 | -0.18(-0.22%) |
Sep 23, 2015 | 81.49 | 82.03 | 81.06 | 81.56 | 2,331,521 | +0.08(+0.10%) |
Sep 22, 2015 | 81.70 | 82.03 | 81.23 | 81.47 | 2,826,507 | -1.27(-1.53%) |
Sep 21, 2015 | 82.68 | 83.49 | 82.41 | 82.74 | 2,545,999 | +0.71(+0.86%) |
Sep 18, 2015 | 82.17 | 83.06 | 81.85 | 82.03 | 6,076,492 | -1.65(-1.97%) |
Sep 17, 2015 | 83.91 | 84.89 | 83.34 | 83.68 | 2,158,183 | -0.21(-0.25%) |
Sep 16, 2015 | 82.94 | 84.03 | 82.72 | 83.89 | 2,471,302 | +0.86(+1.04%) |
Sep 15, 2015 | 81.92 | 83.26 | 81.64 | 83.02 | 2,058,402 | +1.30(+1.59%) |
Sep 14, 2015 | 81.96 | 82.18 | 81.29 | 81.72 | 1,945,959 | -0.17(-0.21%) |
Sep 11, 2015 | 81.02 | 81.92 | 80.82 | 81.89 | 1,670,858 | +0.33(+0.40%) |
Sep 10, 2015 | 80.80 | 82.11 | 80.72 | 81.56 | 1,977,968 | +0.50(+0.62%) |
Sep 09, 2015 | 82.52 | 82.70 | 80.91 | 81.06 | 1,932,578 | -0.96(-1.17%) |
Sep 08, 2015 | 81.44 | 82.06 | 81.08 | 82.03 | 2,556,920 | +2.06(+2.57%) |
Sep 04, 2015 | 80.13 | 79.97 | 79.97 | 79.97 | 2,351,107 | -1.32(-1.62%) |
Sep 03, 2015 | 81.12 | 81.89 | 80.99 | 81.28 | 2,913,515 | +0.36(+0.44%) |
Sep 02, 2015 | 80.45 | 80.92 | 80.07 | 80.92 | 2,009,417 | +1.18(+1.48%) |
Sep 01, 2015 | 79.93 | 80.61 | 79.52 | 79.75 | 3,107,591 | -1.69(-2.07%) |
Aug 31, 2015 | 81.59 | 82.00 | 81.24 | 81.43 | 2,360,870 | -0.72(-0.88%) |
Aug 28, 2015 | 82.62 | 82.80 | 81.64 | 82.15 | 2,051,767 | -0.79(-0.96%) |
Aug 27, 2015 | 82.69 | 83.21 | 81.63 | 82.94 | 3,314,262 | +1.15(+1.40%) |
Aug 26, 2015 | 81.86 | 82.04 | 79.83 | 81.80 | 3,181,329 | +1.84(+2.30%) |
Aug 25, 2015 | 82.18 | 82.47 | 79.87 | 79.96 | 3,584,680 | -0.84(-1.04%) |
Aug 24, 2015 | 80.15 | 82.95 | 77.88 | 80.80 | 6,756,829 | -3.39(-4.03%) |
Aug 21, 2015 | 85.95 | 86.10 | 84.14 | 84.20 | 2,804,010 | -2.27(-2.62%) |
Aug 20, 2015 | 86.86 | 87.22 | 86.43 | 86.46 | 1,903,169 | -1.24(-1.42%) |
Aug 19, 2015 | 87.75 | 88.38 | 87.09 | 87.71 | 1,695,485 | -0.49(-0.56%) |
Aug 18, 2015 | 88.07 | 88.33 | 87.35 | 88.20 | 1,087,678 | +0.09(+0.10%) |
Aug 17, 2015 | 87.63 | 88.25 | 87.11 | 88.11 | 1,484,107 | +0.00(+0.00%) |
Aug 14, 2015 | 87.46 | 88.25 | 87.32 | 88.11 | 1,819,460 | +0.62(+0.71%) |
Aug 13, 2015 | 86.10 | 88.07 | 85.53 | 87.48 | 3,945,762 | +1.24(+1.44%) |
Aug 12, 2015 | 85.93 | 86.41 | 85.11 | 86.24 | 2,122,575 | -0.38(-0.43%) |
Aug 11, 2015 | 85.89 | 86.70 | 85.88 | 86.62 | 1,852,147 | +0.06(+0.07%) |
Aug 10, 2015 | 86.78 | 87.21 | 86.36 | 86.56 | 2,342,640 | +0.28(+0.32%) |
Aug 07, 2015 | 86.10 | 86.36 | 85.69 | 86.28 | 1,842,611 | +0.02(+0.02%) |
Aug 06, 2015 | 86.90 | 86.95 | 85.82 | 86.27 | 1,830,507 | -0.51(-0.58%) |
Aug 05, 2015 | 87.62 | 87.91 | 86.57 | 86.77 | 3,459,912 | -0.45(-0.52%) |
Aug 04, 2015 | 87.12 | 87.62 | 86.91 | 87.22 | 2,587,986 | -0.25(-0.29%) |