Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 109.81 | 109.94 | 109.11 | 109.78 | 143,874 | -0.10(-0.09%) |
Apr 28, 2016 | 109.52 | 110.57 | 109.52 | 109.88 | 104,933 | +0.11(+0.10%) |
Apr 27, 2016 | 109.65 | 110.11 | 108.86 | 109.76 | 101,683 | +0.46(+0.42%) |
Apr 26, 2016 | 109.74 | 109.88 | 109.03 | 109.30 | 147,906 | -0.19(-0.17%) |
Apr 25, 2016 | 108.62 | 109.51 | 108.40 | 109.49 | 124,187 | +0.65(+0.60%) |
Apr 22, 2016 | 108.15 | 108.84 | 107.72 | 108.84 | 128,423 | +0.55(+0.51%) |
Apr 21, 2016 | 110.15 | 110.15 | 108.29 | 108.29 | 226,691 | -1.89(-1.72%) |
Apr 20, 2016 | 111.39 | 111.41 | 110.17 | 110.19 | 133,966 | -1.35(-1.21%) |
Apr 19, 2016 | 111.32 | 111.63 | 111.11 | 111.53 | 126,447 | +0.17(+0.15%) |
Apr 18, 2016 | 110.91 | 111.47 | 110.73 | 111.36 | 134,528 | +0.36(+0.33%) |
Apr 15, 2016 | 110.47 | 111.01 | 110.19 | 111.00 | 147,991 | +0.73(+0.66%) |
Apr 14, 2016 | 110.79 | 110.95 | 110.19 | 110.27 | 155,145 | -0.54(-0.49%) |
Apr 13, 2016 | 111.95 | 111.95 | 110.36 | 110.81 | 174,850 | -0.68(-0.61%) |
Apr 12, 2016 | 110.92 | 111.63 | 110.88 | 111.49 | 156,541 | +0.67(+0.60%) |
Apr 11, 2016 | 111.89 | 112.01 | 110.77 | 110.83 | 179,310 | -0.78(-0.70%) |
Apr 08, 2016 | 111.47 | 111.71 | 111.27 | 111.61 | 176,766 | +0.53(+0.48%) |
Apr 07, 2016 | 111.77 | 111.77 | 110.62 | 111.07 | 155,091 | -1.03(-0.92%) |
Apr 06, 2016 | 111.41 | 112.14 | 111.26 | 112.11 | 156,471 | +0.84(+0.76%) |
Apr 05, 2016 | 111.75 | 111.79 | 111.10 | 111.26 | 104,006 | -0.74(-0.66%) |
Apr 04, 2016 | 112.34 | 112.34 | 111.58 | 112.00 | 153,559 | -0.31(-0.28%) |
Apr 01, 2016 | 110.56 | 112.39 | 110.48 | 112.31 | 242,977 | +1.35(+1.21%) |
Mar 31, 2016 | 111.29 | 111.52 | 110.88 | 110.97 | 266,694 | -0.31(-0.28%) |
Mar 30, 2016 | 111.18 | 111.50 | 110.97 | 111.28 | 135,160 | +0.48(+0.44%) |
Mar 29, 2016 | 109.98 | 110.79 | 109.74 | 110.79 | 162,344 | +1.02(+0.93%) |
Mar 28, 2016 | 109.48 | 110.10 | 109.48 | 109.78 | 180,560 | +0.42(+0.38%) |
Mar 24, 2016 | 109.14 | 109.36 | 109.36 | 109.36 | 193,408 | -0.05(-0.04%) |
Mar 23, 2016 | 109.46 | 109.81 | 109.17 | 109.41 | 227,016 | -0.06(-0.06%) |
Mar 22, 2016 | 110.11 | 110.11 | 109.35 | 109.47 | 217,167 | -0.77(-0.70%) |
Mar 21, 2016 | 110.08 | 110.59 | 109.78 | 110.24 | 159,585 | +0.06(+0.05%) |
Mar 18, 2016 | 110.74 | 110.74 | 110.05 | 110.18 | 250,148 | -0.16(-0.15%) |
Mar 17, 2016 | 109.47 | 110.51 | 109.39 | 110.35 | 178,422 | +0.86(+0.78%) |
Mar 16, 2016 | 109.11 | 109.71 | 108.51 | 109.49 | 199,034 | +0.29(+0.27%) |
Mar 15, 2016 | 108.67 | 109.38 | 108.62 | 109.20 | 200,049 | +0.11(+0.10%) |
Mar 14, 2016 | 109.05 | 109.28 | 108.77 | 109.08 | 164,869 | -0.07(-0.06%) |
Mar 11, 2016 | 109.28 | 109.30 | 108.72 | 109.15 | 133,709 | +0.51(+0.47%) |
Mar 10, 2016 | 109.06 | 109.23 | 107.73 | 108.63 | 276,687 | -0.10(-0.09%) |
Mar 09, 2016 | 108.32 | 108.80 | 108.27 | 108.73 | 132,863 | +0.78(+0.72%) |
Mar 08, 2016 | 107.53 | 108.44 | 107.17 | 107.95 | 273,881 | +0.32(+0.30%) |
Mar 07, 2016 | 107.70 | 108.18 | 107.50 | 107.64 | 158,300 | -0.58(-0.54%) |
Mar 04, 2016 | 107.69 | 108.48 | 107.37 | 108.22 | 299,370 | +0.50(+0.47%) |
Mar 03, 2016 | 106.79 | 107.73 | 106.41 | 107.71 | 184,182 | +0.64(+0.60%) |
Mar 02, 2016 | 106.76 | 107.11 | 106.22 | 107.07 | 195,439 | +0.33(+0.31%) |
Mar 01, 2016 | 106.35 | 106.89 | 106.12 | 106.74 | 202,764 | +0.97(+0.92%) |
Feb 29, 2016 | 106.16 | 106.81 | 105.72 | 105.77 | 123,696 | -0.41(-0.38%) |
Feb 26, 2016 | 107.65 | 107.65 | 105.94 | 106.18 | 196,259 | -1.33(-1.24%) |
Feb 25, 2016 | 106.44 | 107.51 | 106.43 | 107.51 | 140,293 | +1.27(+1.20%) |
Feb 24, 2016 | 105.41 | 106.35 | 104.91 | 106.23 | 130,523 | +0.38(+0.35%) |
Feb 23, 2016 | 105.65 | 106.09 | 105.63 | 105.86 | 234,914 | -0.04(-0.04%) |
Feb 22, 2016 | 106.05 | 106.22 | 105.65 | 105.90 | 140,115 | +0.43(+0.41%) |
Feb 19, 2016 | 104.98 | 105.60 | 104.41 | 105.47 | 112,459 | +0.22(+0.21%) |
Feb 18, 2016 | 105.50 | 105.53 | 104.72 | 105.25 | 139,265 | -0.44(-0.42%) |
Feb 17, 2016 | 105.07 | 105.95 | 104.80 | 105.69 | 159,359 | +1.13(+1.08%) |
Feb 16, 2016 | 104.58 | 104.72 | 103.81 | 104.55 | 177,738 | +0.84(+0.81%) |
Feb 12, 2016 | 102.75 | 103.71 | 103.71 | 103.71 | 215,149 | +1.53(+1.50%) |
Feb 11, 2016 | 101.84 | 102.62 | 101.20 | 102.18 | 328,996 | -1.01(-0.98%) |
Feb 10, 2016 | 103.78 | 104.24 | 103.08 | 103.19 | 202,943 | -0.05(-0.05%) |
Feb 09, 2016 | 101.87 | 103.81 | 101.82 | 103.24 | 293,839 | +0.50(+0.48%) |
Feb 08, 2016 | 102.29 | 102.94 | 101.49 | 102.74 | 184,764 | -0.29(-0.29%) |
Feb 05, 2016 | 103.41 | 103.59 | 102.52 | 103.03 | 164,388 | -0.21(-0.21%) |
Feb 04, 2016 | 103.60 | 103.73 | 102.77 | 103.25 | 202,706 | -0.79(-0.76%) |
Feb 03, 2016 | 104.39 | 104.79 | 103.07 | 104.03 | 247,057 | -0.21(-0.20%) |
Feb 02, 2016 | 104.93 | 104.93 | 103.99 | 104.24 | 293,317 | -1.32(-1.25%) |
Feb 01, 2016 | 104.92 | 106.00 | 104.78 | 105.56 | 194,329 | +0.22(+0.21%) |
Jan 29, 2016 | 103.50 | 105.35 | 103.38 | 105.34 | 353,026 | +2.25(+2.19%) |
Jan 28, 2016 | 102.52 | 103.46 | 102.25 | 103.09 | 232,350 | +0.98(+0.96%) |
Jan 27, 2016 | 102.26 | 103.32 | 101.45 | 102.11 | 228,229 | -0.14(-0.13%) |
Jan 26, 2016 | 101.55 | 102.81 | 101.55 | 102.25 | 134,358 | +0.96(+0.95%) |
Jan 25, 2016 | 101.95 | 102.09 | 101.24 | 101.29 | 261,094 | -0.89(-0.87%) |
Jan 22, 2016 | 101.73 | 102.43 | 100.97 | 102.18 | 206,509 | +1.63(+1.62%) |
Jan 21, 2016 | 100.22 | 100.91 | 99.56 | 100.55 | 294,858 | +0.44(+0.44%) |
Jan 20, 2016 | 100.10 | 100.67 | 98.21 | 100.10 | 323,779 | -1.23(-1.22%) |
Jan 19, 2016 | 101.17 | 101.68 | 100.71 | 101.34 | 313,905 | +0.97(+0.97%) |
Jan 15, 2016 | 100.19 | 100.36 | 100.36 | 100.36 | 223,113 | -1.59(-1.56%) |
Jan 14, 2016 | 101.76 | 102.62 | 101.29 | 101.96 | 272,635 | +0.33(+0.32%) |
Jan 13, 2016 | 103.51 | 103.56 | 101.44 | 101.63 | 317,832 | -1.81(-1.75%) |
Jan 12, 2016 | 103.55 | 103.78 | 102.63 | 103.44 | 263,791 | +0.56(+0.55%) |
Jan 11, 2016 | 102.50 | 103.21 | 101.88 | 102.88 | 234,960 | +0.87(+0.85%) |
Jan 08, 2016 | 103.40 | 103.40 | 101.81 | 102.01 | 302,508 | -0.80(-0.78%) |
Jan 07, 2016 | 102.89 | 103.82 | 102.45 | 102.81 | 294,338 | -1.34(-1.28%) |
Jan 06, 2016 | 103.50 | 104.58 | 103.34 | 104.15 | 159,269 | -0.44(-0.42%) |
Jan 05, 2016 | 104.18 | 104.76 | 103.98 | 104.59 | 170,005 | +0.61(+0.59%) |
Jan 04, 2016 | 104.06 | 104.06 | 102.95 | 103.98 | 275,068 | -1.36(-1.29%) |
Dec 31, 2015 | 106.37 | 105.34 | 105.34 | 105.34 | 212,577 | -1.18(-1.10%) |
Dec 30, 2015 | 106.89 | 107.02 | 106.45 | 106.52 | 136,750 | -0.38(-0.35%) |
Dec 29, 2015 | 106.52 | 106.99 | 106.52 | 106.89 | 119,902 | +0.89(+0.84%) |
Dec 28, 2015 | 105.95 | 106.03 | 105.64 | 106.00 | 108,707 | -0.19(-0.18%) |
Dec 24, 2015 | 106.31 | 106.19 | 106.19 | 106.19 | 48,519 | -0.20(-0.18%) |
Dec 23, 2015 | 105.97 | 106.46 | 105.78 | 106.39 | 140,277 | +0.94(+0.89%) |
Dec 22, 2015 | 104.43 | 105.58 | 104.16 | 105.45 | 134,120 | +1.27(+1.22%) |
Dec 21, 2015 | 103.73 | 104.18 | 103.32 | 104.18 | 215,157 | +1.19(+1.16%) |
Dec 18, 2015 | 104.57 | 104.57 | 102.99 | 102.99 | 194,323 | -1.91(-1.82%) |
Dec 17, 2015 | 106.19 | 106.19 | 104.90 | 104.90 | 127,221 | -1.27(-1.20%) |
Dec 16, 2015 | 104.74 | 106.33 | 104.74 | 106.17 | 147,539 | +2.01(+1.93%) |
Dec 15, 2015 | 104.06 | 104.60 | 103.77 | 104.16 | 134,520 | +0.64(+0.62%) |
Dec 14, 2015 | 102.66 | 103.52 | 102.13 | 103.52 | 145,128 | +0.89(+0.87%) |
Dec 11, 2015 | 103.08 | 103.29 | 102.38 | 102.63 | 181,330 | -1.17(-1.13%) |
Dec 10, 2015 | 103.90 | 104.46 | 103.62 | 103.81 | 141,300 | +0.03(+0.03%) |
Dec 09, 2015 | 104.19 | 105.18 | 103.42 | 103.77 | 232,804 | -0.92(-0.88%) |
Dec 08, 2015 | 104.29 | 104.88 | 104.11 | 104.70 | 128,032 | -0.31(-0.29%) |
Dec 07, 2015 | 104.98 | 105.35 | 104.60 | 105.01 | 193,005 | +0.31(+0.29%) |
Dec 04, 2015 | 102.70 | 104.78 | 102.70 | 104.70 | 114,454 | +2.16(+2.11%) |
Dec 03, 2015 | 103.56 | 103.82 | 102.14 | 102.53 | 124,109 | -0.55(-0.54%) |
Dec 02, 2015 | 103.67 | 103.80 | 103.01 | 103.08 | 174,308 | -0.58(-0.55%) |
Dec 01, 2015 | 103.33 | 103.79 | 103.17 | 103.66 | 422,296 | +0.61(+0.59%) |
Nov 30, 2015 | 104.24 | 104.30 | 102.97 | 103.05 | 136,146 | -1.00(-0.96%) |
Nov 27, 2015 | 103.76 | 104.26 | 103.76 | 104.05 | 32,800 | +0.35(+0.34%) |
Nov 25, 2015 | 103.38 | 103.70 | 103.70 | 103.70 | 52,927 | +0.42(+0.41%) |
Nov 24, 2015 | 102.60 | 103.59 | 102.56 | 103.28 | 113,825 | +0.30(+0.29%) |
Nov 23, 2015 | 102.29 | 103.21 | 102.19 | 102.98 | 77,064 | +0.88(+0.86%) |
Nov 20, 2015 | 103.17 | 103.68 | 102.08 | 102.10 | 83,197 | -0.62(-0.60%) |
Nov 19, 2015 | 102.51 | 103.22 | 102.51 | 102.71 | 256,723 | +0.22(+0.21%) |
Nov 18, 2015 | 101.29 | 102.57 | 101.29 | 102.49 | 113,744 | +1.43(+1.41%) |
Nov 17, 2015 | 101.41 | 101.94 | 100.84 | 101.07 | 87,188 | -0.15(-0.15%) |
Nov 16, 2015 | 99.53 | 101.25 | 99.49 | 101.22 | 79,952 | +1.53(+1.54%) |
Nov 13, 2015 | 100.38 | 100.57 | 99.60 | 99.69 | 142,918 | -0.82(-0.81%) |
Nov 12, 2015 | 101.73 | 101.73 | 100.51 | 100.51 | 169,658 | -1.57(-1.54%) |
Nov 11, 2015 | 102.39 | 102.66 | 102.06 | 102.08 | 67,734 | -0.07(-0.07%) |
Nov 10, 2015 | 101.80 | 102.27 | 101.80 | 102.15 | 84,425 | +0.28(+0.27%) |
Nov 09, 2015 | 102.41 | 102.41 | 101.36 | 101.87 | 128,945 | -0.65(-0.64%) |
Nov 06, 2015 | 103.50 | 103.50 | 101.82 | 102.53 | 132,417 | -1.14(-1.10%) |
Nov 05, 2015 | 103.62 | 103.71 | 103.03 | 103.67 | 199,071 | +0.10(+0.09%) |
Nov 04, 2015 | 104.28 | 104.28 | 103.29 | 103.57 | 146,540 | -0.55(-0.53%) |
Nov 03, 2015 | 104.36 | 104.37 | 103.50 | 104.12 | 146,308 | -0.47(-0.45%) |
Nov 02, 2015 | 104.30 | 104.62 | 103.91 | 104.59 | 251,304 | +0.59(+0.57%) |
Oct 30, 2015 | 104.77 | 104.77 | 104.00 | 104.00 | 185,041 | -1.00(-0.95%) |
Oct 29, 2015 | 104.94 | 105.22 | 104.51 | 105.00 | 123,279 | -0.04(-0.04%) |
Oct 28, 2015 | 105.47 | 105.48 | 103.94 | 105.04 | 94,961 | -0.35(-0.33%) |
Oct 27, 2015 | 104.96 | 105.39 | 104.68 | 105.39 | 86,030 | +0.08(+0.08%) |
Oct 26, 2015 | 105.64 | 105.70 | 105.16 | 105.31 | 112,157 | -0.29(-0.28%) |
Oct 23, 2015 | 106.38 | 106.38 | 105.05 | 105.60 | 139,351 | -0.06(-0.05%) |
Oct 22, 2015 | 104.39 | 105.86 | 104.19 | 105.65 | 137,039 | +1.99(+1.92%) |
Oct 21, 2015 | 103.86 | 104.38 | 103.60 | 103.67 | 74,652 | -0.07(-0.07%) |
Oct 20, 2015 | 103.81 | 103.92 | 103.57 | 103.74 | 100,831 | -0.09(-0.09%) |
Oct 19, 2015 | 103.23 | 103.85 | 103.19 | 103.83 | 65,287 | +0.34(+0.33%) |
Oct 16, 2015 | 102.66 | 103.49 | 102.66 | 103.48 | 69,504 | +1.04(+1.02%) |
Oct 15, 2015 | 101.86 | 102.46 | 101.62 | 102.44 | 79,414 | +0.96(+0.94%) |
Oct 14, 2015 | 102.54 | 102.80 | 101.31 | 101.49 | 89,015 | -1.11(-1.08%) |
Oct 13, 2015 | 103.14 | 103.30 | 102.53 | 102.60 | 141,961 | -0.70(-0.67%) |
Oct 12, 2015 | 103.41 | 103.48 | 102.99 | 103.30 | 110,244 | +0.14(+0.13%) |
Oct 09, 2015 | 102.93 | 103.39 | 102.78 | 103.16 | 127,583 | +0.38(+0.37%) |
Oct 08, 2015 | 101.36 | 102.81 | 101.26 | 102.78 | 127,707 | +1.28(+1.26%) |
Oct 07, 2015 | 101.25 | 101.69 | 100.78 | 101.50 | 131,846 | +0.78(+0.77%) |
Oct 06, 2015 | 101.42 | 101.61 | 100.69 | 100.72 | 85,488 | -0.69(-0.68%) |
Oct 05, 2015 | 100.11 | 101.50 | 100.11 | 101.41 | 103,949 | +1.79(+1.80%) |
Oct 02, 2015 | 97.27 | 99.62 | 97.20 | 99.62 | 101,245 | +1.35(+1.37%) |
Oct 01, 2015 | 98.63 | 98.63 | 97.46 | 98.27 | 306,302 | -0.02(-0.02%) |
Sep 30, 2015 | 98.30 | 98.58 | 97.58 | 98.29 | 161,230 | +0.94(+0.97%) |
Sep 29, 2015 | 98.63 | 98.63 | 96.86 | 97.35 | 239,954 | -0.10(-0.10%) |
Sep 28, 2015 | 98.80 | 98.86 | 97.27 | 97.44 | 141,447 | -1.70(-1.72%) |
Sep 25, 2015 | 99.81 | 100.04 | 98.72 | 99.15 | 95,309 | +0.66(+0.67%) |
Sep 24, 2015 | 97.69 | 98.62 | 97.59 | 98.49 | 122,437 | +0.11(+0.11%) |
Sep 23, 2015 | 98.38 | 98.46 | 97.88 | 98.38 | 70,429 | +0.17(+0.17%) |
Sep 22, 2015 | 98.48 | 98.48 | 97.72 | 98.22 | 86,788 | -1.19(-1.20%) |
Sep 21, 2015 | 98.96 | 99.69 | 98.94 | 99.41 | 128,682 | +0.83(+0.85%) |
Sep 18, 2015 | 98.74 | 99.74 | 98.46 | 98.57 | 102,865 | -1.31(-1.31%) |
Sep 17, 2015 | 99.81 | 101.04 | 99.63 | 99.89 | 102,218 | +0.06(+0.06%) |
Sep 16, 2015 | 99.27 | 99.94 | 99.15 | 99.82 | 101,244 | +1.07(+1.08%) |
Sep 15, 2015 | 97.61 | 98.91 | 97.40 | 98.76 | 111,087 | +1.17(+1.20%) |
Sep 14, 2015 | 97.95 | 97.95 | 97.34 | 97.59 | 56,743 | -0.29(-0.30%) |
Sep 11, 2015 | 97.16 | 97.88 | 96.97 | 97.88 | 62,889 | +0.56(+0.57%) |
Sep 10, 2015 | 96.92 | 97.97 | 96.82 | 97.33 | 88,840 | +0.22(+0.23%) |
Sep 09, 2015 | 99.54 | 99.54 | 96.95 | 97.10 | 65,240 | -1.66(-1.68%) |
Sep 08, 2015 | 98.25 | 98.80 | 97.67 | 98.77 | 108,641 | +1.91(+1.97%) |
Sep 04, 2015 | 97.31 | 96.86 | 96.86 | 96.86 | 73,852 | -1.43(-1.46%) |
Sep 03, 2015 | 97.80 | 98.90 | 97.80 | 98.29 | 114,132 | +0.69(+0.71%) |
Sep 02, 2015 | 97.21 | 97.60 | 96.65 | 97.60 | 226,510 | +1.35(+1.40%) |
Sep 01, 2015 | 97.34 | 97.34 | 95.72 | 96.25 | 349,973 | -2.07(-2.11%) |
Aug 31, 2015 | 98.56 | 98.61 | 98.09 | 98.32 | 130,289 | -0.66(-0.67%) |
Aug 28, 2015 | 98.81 | 99.01 | 98.37 | 98.98 | 178,719 | -0.14(-0.14%) |
Aug 27, 2015 | 98.63 | 99.42 | 97.37 | 99.12 | 212,630 | +1.46(+1.50%) |
Aug 26, 2015 | 95.82 | 97.76 | 95.00 | 97.66 | 218,059 | +2.79(+2.94%) |
Aug 25, 2015 | 96.75 | 99.52 | 94.87 | 94.87 | 1,699,190 | -0.92(-0.96%) |
Aug 24, 2015 | 93.35 | 97.68 | 67.26 | 95.79 | 648,440 | -3.38(-3.41%) |
Aug 21, 2015 | 101.02 | 101.13 | 99.15 | 99.18 | 280,801 | -2.66(-2.62%) |
Aug 20, 2015 | 102.06 | 102.70 | 101.75 | 101.84 | 182,982 | -0.90(-0.87%) |
Aug 19, 2015 | 103.58 | 103.58 | 102.37 | 102.74 | 119,778 | -1.02(-0.99%) |
Aug 18, 2015 | 104.11 | 104.20 | 103.67 | 103.76 | 207,149 | -0.56(-0.54%) |
Aug 17, 2015 | 103.95 | 104.36 | 103.52 | 104.33 | 73,577 | +0.13(+0.12%) |
Aug 14, 2015 | 103.73 | 104.20 | 103.60 | 104.20 | 54,968 | +0.38(+0.37%) |
Aug 13, 2015 | 104.23 | 104.38 | 103.70 | 103.82 | 110,005 | -0.34(-0.33%) |
Aug 12, 2015 | 103.61 | 104.16 | 102.70 | 104.16 | 152,763 | +0.08(+0.08%) |
Aug 11, 2015 | 103.91 | 104.36 | 103.75 | 104.08 | 100,544 | -0.42(-0.40%) |
Aug 10, 2015 | 104.50 | 104.76 | 104.31 | 104.50 | 79,349 | +0.50(+0.48%) |
Aug 07, 2015 | 104.66 | 104.66 | 103.63 | 104.00 | 78,054 | -0.63(-0.60%) |
Aug 06, 2015 | 105.63 | 105.63 | 104.49 | 104.63 | 81,664 | -0.79(-0.75%) |
Aug 05, 2015 | 104.84 | 105.53 | 104.84 | 105.42 | 108,220 | +0.90(+0.86%) |
Aug 04, 2015 | 104.33 | 104.59 | 103.97 | 104.52 | 101,144 | +0.11(+0.11%) |
Aug 03, 2015 | 104.14 | 104.44 | 103.92 | 104.41 | 120,313 | +0.29(+0.27%) |
Jul 31, 2015 | 104.47 | 104.52 | 104.07 | 104.12 | 90,140 | +0.08(+0.08%) |
Jul 30, 2015 | 103.92 | 104.16 | 103.33 | 104.04 | 88,165 | -0.22(-0.21%) |
Jul 29, 2015 | 104.11 | 104.48 | 103.83 | 104.27 | 364,904 | +0.39(+0.37%) |
Jul 28, 2015 | 103.27 | 103.91 | 102.89 | 103.88 | 105,517 | +1.19(+1.15%) |
Jul 27, 2015 | 102.55 | 102.83 | 102.12 | 102.69 | 114,825 | -0.16(-0.15%) |
Jul 24, 2015 | 103.29 | 103.48 | 102.73 | 102.85 | 68,334 | -0.59(-0.57%) |
Jul 23, 2015 | 104.09 | 104.09 | 103.33 | 103.44 | 89,164 | -0.50(-0.48%) |
Jul 22, 2015 | 103.71 | 104.21 | 103.70 | 103.93 | 78,427 | +0.29(+0.28%) |
Jul 21, 2015 | 104.00 | 104.05 | 103.42 | 103.64 | 104,343 | -0.39(-0.37%) |
Jul 20, 2015 | 104.00 | 104.11 | 103.67 | 104.03 | 83,988 | +0.18(+0.18%) |
Jul 17, 2015 | 103.84 | 103.88 | 103.33 | 103.85 | 87,124 | -0.13(-0.13%) |
Jul 16, 2015 | 103.36 | 104.09 | 103.36 | 103.99 | 65,199 | +1.10(+1.07%) |
Jul 15, 2015 | 103.18 | 103.30 | 102.76 | 102.89 | 113,436 | -0.34(-0.33%) |
Jul 14, 2015 | 103.22 | 103.32 | 102.98 | 103.23 | 84,955 | +0.09(+0.09%) |
Jul 13, 2015 | 102.64 | 103.18 | 102.64 | 103.14 | 92,235 | +1.02(+1.00%) |
Jul 10, 2015 | 101.76 | 102.35 | 101.76 | 102.13 | 90,401 | +1.14(+1.13%) |
Jul 09, 2015 | 101.94 | 102.25 | 100.99 | 100.99 | 138,400 | +0.04(+0.04%) |
Jul 08, 2015 | 101.41 | 101.69 | 100.94 | 100.95 | 95,515 | -1.14(-1.11%) |
Jul 07, 2015 | 100.31 | 102.17 | 100.06 | 102.09 | 102,630 | +1.88(+1.88%) |
Jul 06, 2015 | 99.65 | 100.58 | 99.65 | 100.20 | 77,605 | -0.14(-0.14%) |
Jul 02, 2015 | 100.60 | 100.35 | 100.35 | 100.35 | 89,956 | -0.07(-0.07%) |
Jul 01, 2015 | 99.90 | 100.46 | 99.48 | 100.42 | 107,660 | +1.15(+1.16%) |
Jun 30, 2015 | 99.97 | 99.97 | 99.27 | 99.27 | 120,549 | -0.08(-0.08%) |
Jun 29, 2015 | 100.08 | 100.55 | 99.35 | 99.35 | 125,227 | -1.61(-1.60%) |
Jun 26, 2015 | 100.95 | 101.27 | 100.75 | 100.96 | 59,248 | +0.15(+0.15%) |
Jun 25, 2015 | 101.20 | 101.33 | 100.81 | 100.81 | 96,617 | -0.21(-0.20%) |
Jun 24, 2015 | 101.33 | 101.55 | 100.98 | 101.01 | 81,868 | -0.47(-0.46%) |
Jun 23, 2015 | 101.83 | 101.83 | 101.28 | 101.48 | 85,354 | -0.28(-0.27%) |
Jun 22, 2015 | 101.90 | 102.16 | 101.71 | 101.76 | 78,761 | +0.33(+0.33%) |
Jun 19, 2015 | 101.36 | 101.83 | 101.28 | 101.43 | 119,133 | +0.06(+0.06%) |
Jun 18, 2015 | 100.49 | 101.80 | 100.49 | 101.37 | 127,555 | +1.03(+1.03%) |
Jun 17, 2015 | 100.02 | 100.53 | 99.62 | 100.34 | 257,866 | +0.49(+0.49%) |
Jun 16, 2015 | 99.11 | 99.89 | 98.94 | 99.85 | 113,767 | +1.09(+1.10%) |
Jun 15, 2015 | 99.15 | 99.15 | 98.71 | 98.77 | 105,803 | -0.76(-0.77%) |
Jun 12, 2015 | 99.60 | 99.60 | 99.17 | 99.53 | 87,322 | -0.31(-0.31%) |
Jun 11, 2015 | 99.99 | 100.28 | 99.76 | 99.84 | 87,615 | +0.00(+0.00%) |
Jun 10, 2015 | 99.16 | 100.02 | 99.16 | 99.84 | 84,696 | +0.99(+1.00%) |
Jun 09, 2015 | 98.45 | 99.24 | 98.38 | 98.85 | 106,122 | +0.40(+0.41%) |
Jun 08, 2015 | 98.54 | 98.77 | 98.32 | 98.45 | 103,791 | -0.11(-0.11%) |
Jun 05, 2015 | 99.67 | 99.72 | 98.51 | 98.56 | 289,013 | -1.18(-1.19%) |
Jun 04, 2015 | 100.43 | 100.65 | 99.69 | 99.75 | 109,810 | -0.86(-0.85%) |
Jun 03, 2015 | 100.86 | 100.99 | 100.48 | 100.60 | 72,614 | +0.01(+0.01%) |
Jun 02, 2015 | 100.80 | 100.87 | 100.20 | 100.59 | 103,645 | -0.36(-0.35%) |
Jun 01, 2015 | 101.19 | 101.25 | 100.58 | 100.95 | 75,945 | +0.00(+0.00%) |
May 29, 2015 | 101.53 | 101.53 | 100.75 | 100.95 | 79,045 | -0.59(-0.58%) |
May 28, 2015 | 101.52 | 101.68 | 101.14 | 101.54 | 83,419 | -0.15(-0.15%) |
May 27, 2015 | 101.32 | 101.76 | 101.25 | 101.69 | 65,780 | +0.61(+0.61%) |
May 26, 2015 | 101.73 | 101.81 | 100.87 | 101.08 | 103,351 | -0.79(-0.77%) |
May 22, 2015 | 102.12 | 101.86 | 101.86 | 101.86 | 49,696 | -0.32(-0.31%) |
May 21, 2015 | 102.15 | 102.34 | 101.75 | 102.18 | 78,969 | +0.10(+0.10%) |
May 20, 2015 | 102.29 | 102.52 | 102.08 | 102.08 | 65,974 | -0.18(-0.17%) |
May 19, 2015 | 102.57 | 102.57 | 101.95 | 102.25 | 86,788 | -0.26(-0.26%) |
May 18, 2015 | 102.48 | 102.68 | 102.25 | 102.52 | 62,540 | -0.14(-0.13%) |
May 15, 2015 | 102.37 | 102.66 | 102.37 | 102.65 | 85,187 | +0.35(+0.34%) |
May 14, 2015 | 101.34 | 102.37 | 101.34 | 102.30 | 79,633 | +1.48(+1.47%) |
May 13, 2015 | 101.04 | 101.42 | 100.74 | 100.82 | 79,061 | -0.05(-0.05%) |
May 12, 2015 | 100.65 | 101.13 | 100.30 | 100.87 | 53,031 | -0.14(-0.13%) |
May 11, 2015 | 101.22 | 101.73 | 101.00 | 101.01 | 78,717 | -0.37(-0.36%) |
May 08, 2015 | 101.19 | 101.78 | 101.19 | 101.37 | 65,786 | +0.77(+0.77%) |
May 07, 2015 | 100.00 | 100.75 | 99.86 | 100.60 | 93,436 | +0.21(+0.21%) |
May 06, 2015 | 100.45 | 100.58 | 99.86 | 100.39 | 81,565 | +0.31(+0.31%) |
May 05, 2015 | 100.85 | 100.94 | 99.92 | 100.08 | 115,134 | -0.82(-0.81%) |
May 04, 2015 | 100.94 | 101.12 | 100.73 | 100.90 | 94,247 | +0.23(+0.23%) |