Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 106.51 | 107.15 | 104.64 | 104.75 | 5,145,850 | -1.96(-1.84%) |
Feb 26, 2016 | 106.85 | 107.53 | 106.33 | 106.72 | 3,272,041 | +0.11(+0.11%) |
Feb 25, 2016 | 105.72 | 106.63 | 105.39 | 106.60 | 2,593,907 | +0.88(+0.83%) |
Feb 24, 2016 | 105.48 | 105.83 | 103.64 | 105.72 | 2,910,210 | -0.84(-0.78%) |
Feb 23, 2016 | 106.11 | 107.13 | 105.78 | 106.56 | 3,188,402 | -0.10(-0.10%) |
Feb 22, 2016 | 104.75 | 107.43 | 104.63 | 106.66 | 5,746,957 | +3.16(+3.05%) |
Feb 19, 2016 | 103.35 | 104.27 | 102.05 | 103.51 | 5,095,117 | +0.20(+0.20%) |
Feb 18, 2016 | 104.23 | 105.55 | 102.96 | 103.30 | 4,373,976 | -0.75(-0.72%) |
Feb 17, 2016 | 101.59 | 104.13 | 101.33 | 104.05 | 5,076,738 | +2.77(+2.73%) |
Feb 16, 2016 | 99.06 | 101.39 | 98.98 | 101.28 | 3,917,552 | +2.93(+2.98%) |
Feb 12, 2016 | 97.81 | 98.35 | 98.35 | 98.35 | 2,901,585 | +1.06(+1.08%) |
Feb 11, 2016 | 97.91 | 98.24 | 96.83 | 97.30 | 4,496,633 | -1.86(-1.88%) |
Feb 10, 2016 | 97.92 | 100.69 | 97.92 | 99.16 | 3,437,365 | +1.39(+1.42%) |
Feb 09, 2016 | 96.19 | 98.76 | 95.99 | 97.77 | 4,184,169 | +1.00(+1.04%) |
Feb 08, 2016 | 97.19 | 97.74 | 95.72 | 96.77 | 5,741,728 | -1.50(-1.52%) |
Feb 05, 2016 | 100.33 | 100.45 | 97.54 | 98.26 | 3,786,939 | -2.18(-2.17%) |
Feb 04, 2016 | 99.10 | 100.75 | 98.55 | 100.44 | 4,102,350 | +1.28(+1.29%) |
Feb 03, 2016 | 100.59 | 100.59 | 97.01 | 99.17 | 3,936,463 | -0.99(-0.99%) |
Feb 02, 2016 | 101.11 | 101.49 | 99.63 | 100.16 | 3,408,198 | -1.77(-1.73%) |
Feb 01, 2016 | 101.00 | 102.16 | 100.37 | 101.93 | 4,926,965 | +0.64(+0.63%) |
Jan 29, 2016 | 98.45 | 101.29 | 97.30 | 101.29 | 6,004,003 | +3.32(+3.39%) |
Jan 28, 2016 | 98.77 | 99.61 | 97.29 | 97.96 | 4,008,306 | -0.84(-0.85%) |
Jan 27, 2016 | 100.65 | 100.98 | 98.37 | 98.80 | 5,366,214 | -1.43(-1.43%) |
Jan 26, 2016 | 99.31 | 100.43 | 98.30 | 100.23 | 5,222,134 | +0.51(+0.51%) |
Jan 25, 2016 | 100.73 | 101.42 | 99.26 | 99.72 | 3,306,733 | -0.84(-0.83%) |
Jan 22, 2016 | 100.86 | 101.28 | 100.17 | 100.56 | 4,118,170 | +0.73(+0.73%) |
Jan 21, 2016 | 100.86 | 101.57 | 98.74 | 99.83 | 6,154,473 | -1.13(-1.12%) |
Jan 20, 2016 | 98.59 | 101.80 | 96.88 | 100.96 | 9,527,899 | +1.94(+1.96%) |
Jan 19, 2016 | 98.06 | 100.41 | 96.40 | 99.02 | 8,096,602 | +2.91(+3.03%) |
Jan 15, 2016 | 95.94 | 96.11 | 96.11 | 96.11 | 7,227,528 | -1.31(-1.35%) |
Jan 14, 2016 | 95.64 | 98.33 | 94.58 | 97.42 | 4,818,548 | +1.35(+1.40%) |
Jan 13, 2016 | 98.87 | 99.42 | 95.81 | 96.07 | 3,904,556 | -2.66(-2.70%) |
Jan 12, 2016 | 97.07 | 99.50 | 96.79 | 98.74 | 4,590,722 | +2.36(+2.45%) |
Jan 11, 2016 | 97.20 | 97.30 | 95.16 | 96.38 | 5,145,353 | -0.51(-0.53%) |
Jan 08, 2016 | 98.82 | 98.93 | 96.54 | 96.89 | 5,027,964 | -1.70(-1.72%) |
Jan 07, 2016 | 99.94 | 100.35 | 98.00 | 98.59 | 5,998,894 | -2.99(-2.94%) |
Jan 06, 2016 | 101.83 | 102.60 | 100.71 | 101.58 | 3,043,933 | -1.05(-1.02%) |
Jan 05, 2016 | 102.66 | 103.69 | 102.21 | 102.63 | 3,181,871 | +0.19(+0.19%) |
Jan 04, 2016 | 102.83 | 102.83 | 100.73 | 102.43 | 5,674,189 | -1.04(-1.00%) |
Dec 31, 2015 | 104.35 | 103.47 | 103.47 | 103.47 | 2,697,390 | -1.13(-1.08%) |
Dec 30, 2015 | 105.57 | 105.64 | 104.37 | 104.60 | 1,987,008 | -0.79(-0.75%) |
Dec 29, 2015 | 104.55 | 105.91 | 104.40 | 105.39 | 2,305,256 | +1.31(+1.26%) |
Dec 28, 2015 | 104.02 | 104.13 | 103.24 | 104.08 | 1,799,319 | -0.01(-0.01%) |
Dec 24, 2015 | 104.25 | 104.09 | 104.09 | 104.09 | 1,023,359 | -0.31(-0.30%) |
Dec 23, 2015 | 103.70 | 104.52 | 103.39 | 104.39 | 2,819,173 | +1.10(+1.06%) |
Dec 22, 2015 | 103.95 | 104.09 | 102.22 | 103.30 | 3,207,951 | +0.03(+0.03%) |
Dec 21, 2015 | 102.53 | 103.58 | 102.03 | 103.27 | 3,621,343 | +1.40(+1.37%) |
Dec 18, 2015 | 104.32 | 104.54 | 101.87 | 101.87 | 8,612,107 | -2.99(-2.85%) |
Dec 17, 2015 | 104.52 | 106.50 | 104.35 | 104.86 | 4,486,024 | +0.34(+0.33%) |
Dec 16, 2015 | 104.05 | 105.33 | 102.82 | 104.52 | 3,997,496 | +1.07(+1.04%) |
Dec 15, 2015 | 102.79 | 104.23 | 102.61 | 103.44 | 3,551,895 | +1.55(+1.52%) |
Dec 14, 2015 | 101.92 | 101.92 | 100.65 | 101.90 | 4,396,761 | -0.11(-0.11%) |
Dec 11, 2015 | 102.21 | 103.21 | 100.81 | 102.01 | 4,355,416 | -0.20(-0.20%) |
Dec 10, 2015 | 101.19 | 102.95 | 100.57 | 102.21 | 3,641,148 | +1.02(+1.01%) |
Dec 09, 2015 | 101.50 | 102.75 | 100.85 | 101.19 | 4,364,804 | -0.73(-0.72%) |
Dec 08, 2015 | 101.11 | 102.34 | 100.22 | 101.92 | 4,038,321 | -0.03(-0.03%) |
Dec 07, 2015 | 103.69 | 103.69 | 101.33 | 101.95 | 3,597,641 | -1.61(-1.55%) |
Dec 04, 2015 | 101.67 | 104.01 | 101.36 | 103.56 | 4,079,525 | +2.41(+2.38%) |
Dec 03, 2015 | 103.61 | 104.03 | 100.65 | 101.15 | 4,873,924 | -2.32(-2.24%) |
Dec 02, 2015 | 102.24 | 105.00 | 102.12 | 103.47 | 6,902,173 | +1.65(+1.62%) |
Dec 01, 2015 | 99.43 | 101.91 | 99.01 | 101.82 | 6,242,454 | +3.11(+3.15%) |
Nov 30, 2015 | 100.33 | 100.55 | 98.63 | 98.71 | 5,252,049 | -1.43(-1.43%) |
Nov 27, 2015 | 100.27 | 101.50 | 99.91 | 100.14 | 1,987,395 | -0.06(-0.06%) |
Nov 25, 2015 | 99.37 | 100.20 | 100.20 | 100.20 | 3,378,965 | +1.07(+1.08%) |
Nov 24, 2015 | 97.54 | 99.36 | 97.26 | 99.13 | 3,705,124 | +0.90(+0.92%) |
Nov 23, 2015 | 98.94 | 100.27 | 98.17 | 98.23 | 4,316,671 | -0.71(-0.72%) |
Nov 20, 2015 | 97.11 | 100.22 | 96.90 | 98.94 | 8,060,799 | +2.05(+2.12%) |
Nov 19, 2015 | 96.15 | 99.58 | 95.99 | 96.89 | 17,962,258 | -5.80(-5.65%) |
Nov 18, 2015 | 100.06 | 102.93 | 99.62 | 102.68 | 3,777,329 | +2.50(+2.50%) |
Nov 17, 2015 | 99.60 | 101.10 | 99.11 | 100.18 | 2,262,409 | +0.50(+0.50%) |
Nov 16, 2015 | 97.12 | 99.96 | 97.03 | 99.68 | 2,792,943 | +2.11(+2.16%) |
Nov 13, 2015 | 98.52 | 98.98 | 97.37 | 97.57 | 4,301,751 | -1.23(-1.25%) |
Nov 12, 2015 | 99.63 | 100.49 | 98.55 | 98.80 | 3,815,032 | -1.51(-1.50%) |
Nov 11, 2015 | 101.90 | 102.34 | 100.14 | 100.31 | 2,710,315 | -1.18(-1.16%) |
Nov 10, 2015 | 100.07 | 101.77 | 99.86 | 101.49 | 3,245,831 | +1.43(+1.43%) |
Nov 09, 2015 | 99.95 | 100.40 | 98.97 | 100.07 | 3,145,302 | -0.48(-0.48%) |
Nov 06, 2015 | 100.92 | 101.41 | 99.85 | 100.55 | 4,689,487 | -1.24(-1.22%) |
Nov 05, 2015 | 100.70 | 102.26 | 99.51 | 101.79 | 4,577,520 | +1.39(+1.39%) |
Nov 04, 2015 | 102.99 | 103.12 | 99.89 | 100.40 | 6,161,636 | -2.65(-2.57%) |
Nov 03, 2015 | 103.49 | 103.74 | 101.81 | 103.04 | 3,148,401 | -0.90(-0.87%) |
Nov 02, 2015 | 103.90 | 105.05 | 103.20 | 103.94 | 4,423,770 | +0.80(+0.77%) |
Oct 30, 2015 | 105.03 | 105.42 | 103.15 | 103.15 | 4,838,991 | -1.69(-1.61%) |
Oct 29, 2015 | 104.91 | 106.56 | 104.66 | 104.84 | 3,719,589 | -0.06(-0.06%) |
Oct 28, 2015 | 104.88 | 105.22 | 101.51 | 104.90 | 5,030,456 | +0.36(+0.34%) |
Oct 27, 2015 | 101.93 | 104.67 | 101.50 | 104.54 | 4,576,949 | +2.49(+2.44%) |
Oct 26, 2015 | 101.52 | 102.47 | 100.71 | 102.05 | 3,856,152 | +0.53(+0.53%) |
Oct 23, 2015 | 100.23 | 102.13 | 99.87 | 101.52 | 6,277,282 | +1.85(+1.85%) |
Oct 22, 2015 | 103.53 | 104.24 | 96.40 | 99.67 | 11,960,819 | -3.77(-3.64%) |
Oct 21, 2015 | 105.70 | 105.79 | 100.95 | 103.44 | 6,096,307 | -2.02(-1.92%) |
Oct 20, 2015 | 105.65 | 106.47 | 104.82 | 105.46 | 3,743,422 | -0.27(-0.26%) |
Oct 19, 2015 | 104.90 | 105.89 | 104.39 | 105.73 | 4,233,043 | +0.66(+0.63%) |
Oct 16, 2015 | 105.84 | 105.84 | 103.85 | 105.08 | 5,042,949 | -0.17(-0.16%) |
Oct 15, 2015 | 104.22 | 105.53 | 101.55 | 105.24 | 9,149,007 | -1.66(-1.56%) |
Oct 14, 2015 | 108.46 | 109.47 | 105.82 | 106.91 | 6,385,398 | -1.68(-1.55%) |
Oct 13, 2015 | 107.86 | 110.34 | 106.48 | 108.59 | 7,599,839 | +1.30(+1.21%) |
Oct 12, 2015 | 104.23 | 107.78 | 103.83 | 107.29 | 6,668,457 | +2.84(+2.72%) |
Oct 09, 2015 | 101.58 | 104.63 | 101.55 | 104.45 | 5,121,303 | +2.79(+2.75%) |
Oct 08, 2015 | 101.97 | 102.41 | 100.63 | 101.66 | 4,163,812 | -0.31(-0.30%) |
Oct 07, 2015 | 101.99 | 102.30 | 100.36 | 101.97 | 4,902,983 | +0.33(+0.33%) |
Oct 06, 2015 | 104.62 | 104.74 | 100.42 | 101.63 | 5,311,918 | -3.15(-3.01%) |
Oct 05, 2015 | 104.80 | 105.39 | 103.45 | 104.79 | 3,986,422 | +0.72(+0.69%) |
Oct 02, 2015 | 100.84 | 104.08 | 100.56 | 104.07 | 4,021,107 | +1.94(+1.90%) |
Oct 01, 2015 | 101.54 | 102.21 | 100.64 | 102.12 | 4,302,831 | +0.53(+0.52%) |
Sep 30, 2015 | 101.06 | 102.40 | 100.61 | 101.60 | 5,296,593 | +1.57(+1.57%) |
Sep 29, 2015 | 98.87 | 100.59 | 97.75 | 100.03 | 5,872,177 | +1.33(+1.35%) |
Sep 28, 2015 | 101.19 | 101.43 | 97.22 | 98.70 | 6,539,231 | -3.21(-3.15%) |
Sep 25, 2015 | 107.00 | 107.20 | 100.92 | 101.91 | 9,203,500 | -4.13(-3.90%) |
Sep 24, 2015 | 107.15 | 107.40 | 104.45 | 106.05 | 5,407,378 | -1.92(-1.78%) |
Sep 23, 2015 | 107.72 | 108.78 | 106.88 | 107.97 | 3,575,356 | +0.31(+0.28%) |
Sep 22, 2015 | 106.35 | 108.41 | 106.35 | 107.66 | 5,214,612 | -0.88(-0.81%) |
Sep 21, 2015 | 108.15 | 108.83 | 106.31 | 108.54 | 3,969,869 | +1.29(+1.20%) |
Sep 18, 2015 | 107.03 | 108.39 | 106.68 | 107.26 | 8,516,364 | -0.69(-0.64%) |
Sep 17, 2015 | 106.41 | 109.58 | 105.88 | 107.95 | 6,240,917 | +1.85(+1.74%) |
Sep 16, 2015 | 105.33 | 106.28 | 104.70 | 106.10 | 3,968,701 | +0.98(+0.93%) |
Sep 15, 2015 | 103.88 | 105.63 | 102.84 | 105.12 | 3,507,890 | +1.95(+1.89%) |
Sep 14, 2015 | 104.24 | 104.66 | 102.60 | 103.17 | 3,067,531 | -0.79(-0.76%) |
Sep 11, 2015 | 101.74 | 104.10 | 101.47 | 103.95 | 4,284,751 | +1.69(+1.65%) |
Sep 10, 2015 | 100.58 | 103.29 | 100.48 | 102.26 | 6,309,249 | +1.48(+1.47%) |
Sep 09, 2015 | 102.72 | 103.10 | 100.56 | 100.78 | 4,285,908 | -0.45(-0.44%) |
Sep 08, 2015 | 99.52 | 101.33 | 99.12 | 101.23 | 4,576,382 | +3.25(+3.32%) |
Sep 04, 2015 | 98.10 | 97.98 | 97.98 | 97.98 | 3,893,237 | -1.42(-1.43%) |
Sep 03, 2015 | 100.05 | 101.08 | 98.94 | 99.40 | 3,597,551 | -0.21(-0.21%) |
Sep 02, 2015 | 99.26 | 99.93 | 98.13 | 99.61 | 5,185,896 | +1.40(+1.42%) |
Sep 01, 2015 | 98.85 | 99.59 | 97.72 | 98.21 | 5,341,883 | -2.68(-2.65%) |
Aug 31, 2015 | 102.21 | 103.58 | 100.42 | 100.89 | 4,686,707 | -1.38(-1.35%) |
Aug 28, 2015 | 102.36 | 102.76 | 101.15 | 102.27 | 3,822,398 | -0.43(-0.42%) |
Aug 27, 2015 | 100.50 | 102.75 | 100.25 | 102.69 | 6,631,496 | +3.76(+3.80%) |
Aug 26, 2015 | 98.15 | 99.26 | 96.16 | 98.94 | 8,604,270 | +3.03(+3.16%) |
Aug 25, 2015 | 98.54 | 99.92 | 95.75 | 95.90 | 9,299,821 | -0.39(-0.41%) |
Aug 24, 2015 | 96.67 | 100.27 | 82.84 | 96.29 | 10,120,237 | -5.10(-5.03%) |
Aug 21, 2015 | 103.11 | 103.59 | 101.16 | 101.40 | 6,453,959 | -3.06(-2.93%) |
Aug 20, 2015 | 106.59 | 106.75 | 104.46 | 104.46 | 3,671,369 | -2.99(-2.78%) |
Aug 19, 2015 | 108.75 | 108.99 | 107.12 | 107.45 | 3,912,262 | -1.99(-1.82%) |
Aug 18, 2015 | 108.02 | 110.06 | 107.97 | 109.44 | 4,747,928 | +1.47(+1.36%) |
Aug 17, 2015 | 104.99 | 108.08 | 104.90 | 107.97 | 3,385,094 | +2.44(+2.31%) |
Aug 14, 2015 | 105.14 | 105.67 | 104.87 | 105.53 | 2,340,042 | +0.44(+0.41%) |
Aug 13, 2015 | 105.80 | 106.38 | 104.89 | 105.09 | 3,730,934 | -0.59(-0.56%) |
Aug 12, 2015 | 105.74 | 106.19 | 103.81 | 105.69 | 3,498,079 | -0.92(-0.87%) |
Aug 11, 2015 | 105.75 | 107.27 | 105.75 | 106.61 | 3,160,516 | -0.19(-0.18%) |
Aug 10, 2015 | 106.82 | 107.55 | 106.33 | 106.80 | 2,843,981 | +0.58(+0.54%) |
Aug 07, 2015 | 106.13 | 106.26 | 104.87 | 106.23 | 2,610,419 | -0.19(-0.18%) |
Aug 06, 2015 | 108.45 | 108.69 | 106.21 | 106.42 | 3,457,434 | -1.64(-1.52%) |
Aug 05, 2015 | 106.17 | 108.34 | 106.17 | 108.06 | 4,394,430 | +2.69(+2.55%) |
Aug 04, 2015 | 106.02 | 106.06 | 104.84 | 105.37 | 2,356,769 | -0.04(-0.04%) |
Aug 03, 2015 | 106.04 | 106.53 | 104.76 | 105.42 | 2,914,280 | -0.45(-0.42%) |
Jul 31, 2015 | 105.05 | 107.01 | 105.05 | 105.86 | 4,120,393 | +0.73(+0.70%) |
Jul 30, 2015 | 105.63 | 106.31 | 104.25 | 105.13 | 4,280,319 | -0.84(-0.79%) |
Jul 29, 2015 | 106.23 | 106.48 | 105.18 | 105.97 | 4,500,447 | +0.00(+0.00%) |
Jul 28, 2015 | 103.54 | 106.01 | 103.33 | 105.97 | 5,982,623 | +3.17(+3.09%) |
Jul 27, 2015 | 102.79 | 102.97 | 101.73 | 102.79 | 4,302,760 | -0.05(-0.05%) |
Jul 24, 2015 | 103.87 | 104.40 | 102.53 | 102.84 | 4,404,323 | -1.21(-1.16%) |
Jul 23, 2015 | 106.06 | 106.11 | 103.56 | 104.06 | 5,614,687 | -1.12(-1.06%) |
Jul 22, 2015 | 105.49 | 105.72 | 104.71 | 105.17 | 3,882,854 | -0.22(-0.21%) |
Jul 21, 2015 | 106.88 | 107.01 | 104.94 | 105.39 | 4,861,234 | -1.56(-1.46%) |
Jul 20, 2015 | 108.17 | 108.32 | 106.67 | 106.95 | 3,669,428 | -1.05(-0.97%) |
Jul 17, 2015 | 108.74 | 108.98 | 107.87 | 108.00 | 4,246,273 | -0.94(-0.86%) |
Jul 16, 2015 | 109.37 | 109.44 | 106.47 | 108.94 | 8,275,866 | -0.81(-0.74%) |
Jul 15, 2015 | 108.96 | 109.92 | 107.96 | 109.75 | 5,810,270 | +0.75(+0.69%) |
Jul 14, 2015 | 106.54 | 109.17 | 106.38 | 109.00 | 4,807,792 | +2.22(+2.08%) |
Jul 13, 2015 | 107.34 | 107.91 | 106.22 | 106.78 | 4,319,382 | +0.26(+0.25%) |
Jul 10, 2015 | 105.50 | 107.04 | 105.25 | 106.52 | 4,625,551 | +2.45(+2.36%) |
Jul 09, 2015 | 104.67 | 105.13 | 104.04 | 104.06 | 3,802,349 | +0.49(+0.47%) |
Jul 08, 2015 | 103.81 | 104.63 | 103.24 | 103.58 | 4,598,172 | -1.67(-1.59%) |
Jul 07, 2015 | 106.70 | 107.08 | 102.73 | 105.25 | 7,426,842 | -1.27(-1.20%) |
Jul 06, 2015 | 104.29 | 107.34 | 104.00 | 106.52 | 7,480,329 | +0.30(+0.29%) |
Jul 02, 2015 | 107.97 | 106.22 | 106.22 | 106.22 | 4,222,824 | -1.37(-1.27%) |
Jul 01, 2015 | 107.21 | 107.82 | 106.58 | 107.59 | 3,749,223 | +1.20(+1.13%) |
Jun 30, 2015 | 106.75 | 107.20 | 105.51 | 106.38 | 5,713,977 | +0.71(+0.67%) |
Jun 29, 2015 | 106.42 | 107.28 | 105.61 | 105.68 | 4,132,987 | -1.80(-1.67%) |
Jun 26, 2015 | 107.94 | 108.22 | 107.02 | 107.47 | 18,759,436 | +0.80(+0.75%) |
Jun 25, 2015 | 104.27 | 107.61 | 104.20 | 106.67 | 7,048,384 | +2.76(+2.65%) |
Jun 24, 2015 | 107.08 | 107.26 | 103.85 | 103.92 | 5,332,516 | -3.11(-2.91%) |
Jun 23, 2015 | 105.83 | 107.06 | 105.53 | 107.03 | 5,723,411 | +2.17(+2.07%) |
Jun 22, 2015 | 106.06 | 106.58 | 104.59 | 104.86 | 5,084,947 | -0.07(-0.07%) |
Jun 19, 2015 | 105.21 | 105.41 | 104.55 | 104.93 | 4,792,052 | -0.49(-0.46%) |
Jun 18, 2015 | 104.98 | 105.84 | 104.57 | 105.42 | 3,988,901 | +1.00(+0.96%) |
Jun 17, 2015 | 106.30 | 106.56 | 103.91 | 104.41 | 5,511,358 | -1.58(-1.49%) |
Jun 16, 2015 | 103.89 | 106.54 | 103.77 | 105.99 | 8,290,555 | +2.24(+2.16%) |
Jun 15, 2015 | 101.88 | 105.41 | 101.15 | 103.75 | 7,809,040 | +1.16(+1.13%) |
Jun 12, 2015 | 103.63 | 103.77 | 102.46 | 102.59 | 3,528,238 | -1.46(-1.40%) |
Jun 11, 2015 | 103.25 | 104.59 | 103.09 | 104.05 | 4,375,696 | +1.11(+1.08%) |
Jun 10, 2015 | 101.62 | 103.23 | 101.36 | 102.94 | 4,613,978 | +1.35(+1.33%) |
Jun 09, 2015 | 101.53 | 101.92 | 100.54 | 101.58 | 3,509,455 | +0.07(+0.07%) |
Jun 08, 2015 | 101.06 | 102.17 | 101.00 | 101.52 | 3,767,330 | +0.33(+0.33%) |
Jun 05, 2015 | 101.01 | 101.38 | 100.17 | 101.19 | 3,137,622 | -0.11(-0.10%) |
Jun 04, 2015 | 102.39 | 102.44 | 100.75 | 101.29 | 3,800,779 | -1.48(-1.44%) |
Jun 03, 2015 | 102.46 | 103.32 | 101.99 | 102.77 | 3,959,407 | +0.52(+0.51%) |
Jun 02, 2015 | 103.76 | 103.92 | 101.95 | 102.25 | 4,859,334 | -1.83(-1.76%) |
Jun 01, 2015 | 104.67 | 104.69 | 103.11 | 104.08 | 4,464,244 | -0.30(-0.29%) |
May 29, 2015 | 104.25 | 105.61 | 102.24 | 104.38 | 6,932,832 | +0.51(+0.49%) |
May 28, 2015 | 103.60 | 104.04 | 102.71 | 103.87 | 3,309,409 | +0.15(+0.14%) |
May 27, 2015 | 103.23 | 104.07 | 102.69 | 103.72 | 3,325,554 | +1.05(+1.02%) |
May 26, 2015 | 103.52 | 103.84 | 102.20 | 102.67 | 3,471,649 | -1.17(-1.13%) |
May 22, 2015 | 104.46 | 103.84 | 103.84 | 103.84 | 3,392,638 | -0.75(-0.72%) |
May 21, 2015 | 104.86 | 104.93 | 104.24 | 104.60 | 3,435,911 | -0.68(-0.64%) |
May 20, 2015 | 104.83 | 105.81 | 104.22 | 105.28 | 3,891,607 | +0.60(+0.57%) |
May 19, 2015 | 104.04 | 105.18 | 103.93 | 104.68 | 4,093,936 | +0.65(+0.63%) |
May 18, 2015 | 103.52 | 104.18 | 103.19 | 104.03 | 3,252,949 | +0.41(+0.39%) |
May 15, 2015 | 103.14 | 103.63 | 102.73 | 103.62 | 3,551,455 | +0.70(+0.68%) |
May 14, 2015 | 101.75 | 103.00 | 101.43 | 102.92 | 5,494,833 | +2.32(+2.30%) |
May 13, 2015 | 99.53 | 100.99 | 99.53 | 100.60 | 4,223,868 | +1.06(+1.06%) |
May 12, 2015 | 99.19 | 99.93 | 98.84 | 99.54 | 4,427,571 | -0.11(-0.11%) |
May 11, 2015 | 100.39 | 100.54 | 99.61 | 99.66 | 3,888,409 | -0.79(-0.79%) |
May 08, 2015 | 100.66 | 101.24 | 99.90 | 100.45 | 3,530,940 | +0.80(+0.80%) |
May 07, 2015 | 98.25 | 99.98 | 98.22 | 99.65 | 3,800,620 | +1.10(+1.12%) |
May 06, 2015 | 98.99 | 99.41 | 97.85 | 98.55 | 3,880,795 | +0.10(+0.11%) |
May 05, 2015 | 98.94 | 99.23 | 98.13 | 98.44 | 4,561,006 | -1.03(-1.04%) |
May 04, 2015 | 98.73 | 99.79 | 98.51 | 99.47 | 4,066,726 | +1.18(+1.20%) |
May 01, 2015 | 97.50 | 98.69 | 97.03 | 98.29 | 6,685,382 | +1.56(+1.62%) |
Apr 30, 2015 | 98.58 | 99.28 | 96.49 | 96.73 | 7,721,871 | -1.92(-1.95%) |
Apr 29, 2015 | 100.92 | 101.87 | 97.29 | 98.65 | 8,202,707 | -3.46(-3.38%) |
Apr 28, 2015 | 101.50 | 102.24 | 99.23 | 102.11 | 4,773,205 | +1.17(+1.16%) |
Apr 27, 2015 | 103.49 | 103.69 | 100.79 | 100.93 | 5,958,739 | -2.13(-2.06%) |
Apr 24, 2015 | 102.70 | 103.41 | 102.48 | 103.06 | 3,615,278 | +0.37(+0.36%) |
Apr 23, 2015 | 102.01 | 102.97 | 101.56 | 102.69 | 3,736,228 | +0.39(+0.38%) |
Apr 22, 2015 | 103.80 | 104.15 | 101.74 | 102.30 | 4,429,977 | -1.28(-1.23%) |
Apr 21, 2015 | 103.33 | 103.88 | 103.12 | 103.57 | 3,892,332 | +0.61(+0.59%) |
Apr 20, 2015 | 104.07 | 104.48 | 102.52 | 102.97 | 5,356,348 | -0.11(-0.11%) |
Apr 17, 2015 | 105.07 | 105.11 | 102.24 | 103.08 | 5,055,686 | -2.51(-2.38%) |
Apr 16, 2015 | 105.87 | 106.21 | 104.65 | 105.59 | 8,139,829 | +3.72(+3.65%) |
Apr 15, 2015 | 104.53 | 104.84 | 101.20 | 101.87 | 8,451,528 | -2.26(-2.17%) |
Apr 14, 2015 | 103.62 | 104.36 | 102.91 | 104.13 | 3,695,422 | +0.48(+0.46%) |
Apr 13, 2015 | 105.07 | 105.34 | 103.44 | 103.65 | 4,561,375 | +0.32(+0.31%) |
Apr 10, 2015 | 102.94 | 103.42 | 102.44 | 103.33 | 2,571,132 | +0.39(+0.38%) |
Apr 09, 2015 | 102.31 | 103.12 | 102.11 | 102.94 | 2,588,014 | +0.31(+0.30%) |
Apr 08, 2015 | 102.27 | 103.19 | 102.00 | 102.63 | 3,025,331 | +0.73(+0.72%) |
Apr 07, 2015 | 103.72 | 104.05 | 101.83 | 101.90 | 2,911,678 | -0.30(-0.30%) |
Apr 06, 2015 | 100.74 | 102.91 | 100.68 | 102.20 | 2,930,620 | +0.29(+0.29%) |
Apr 02, 2015 | 102.11 | 101.91 | 101.91 | 101.91 | 2,875,778 | -0.08(-0.08%) |
Apr 01, 2015 | 103.78 | 103.78 | 101.19 | 101.98 | 5,557,941 | -0.73(-0.71%) |
Mar 31, 2015 | 104.89 | 105.01 | 102.65 | 102.71 | 5,266,521 | -2.35(-2.24%) |
Mar 30, 2015 | 106.21 | 107.46 | 104.66 | 105.07 | 5,963,630 | +2.60(+2.53%) |
Mar 27, 2015 | 100.78 | 102.65 | 100.74 | 102.47 | 3,004,102 | +1.53(+1.51%) |
Mar 26, 2015 | 100.79 | 101.78 | 99.51 | 100.94 | 3,289,570 | -0.25(-0.25%) |
Mar 25, 2015 | 103.20 | 103.98 | 101.17 | 101.19 | 3,898,896 | -1.37(-1.34%) |
Mar 24, 2015 | 103.24 | 103.89 | 102.53 | 102.57 | 3,517,924 | -0.80(-0.77%) |
Mar 23, 2015 | 103.75 | 104.61 | 102.97 | 103.36 | 5,270,550 | -0.09(-0.08%) |
Mar 20, 2015 | 105.37 | 105.53 | 103.33 | 103.45 | 8,286,935 | -1.41(-1.34%) |
Mar 19, 2015 | 104.20 | 105.15 | 104.04 | 104.86 | 4,644,001 | +0.69(+0.67%) |
Mar 18, 2015 | 101.97 | 104.65 | 101.36 | 104.16 | 6,372,663 | +2.05(+2.01%) |
Mar 17, 2015 | 102.53 | 102.58 | 101.52 | 102.11 | 3,804,488 | -0.80(-0.78%) |
Mar 16, 2015 | 100.72 | 103.06 | 100.62 | 102.91 | 5,403,716 | +2.84(+2.84%) |
Mar 13, 2015 | 99.37 | 100.20 | 98.58 | 100.07 | 3,531,902 | +0.32(+0.32%) |
Mar 12, 2015 | 98.40 | 99.90 | 98.25 | 99.75 | 3,752,735 | +1.88(+1.92%) |
Mar 11, 2015 | 98.03 | 98.63 | 97.81 | 97.88 | 2,986,985 | +0.55(+0.57%) |
Mar 10, 2015 | 98.88 | 99.01 | 97.33 | 97.33 | 4,573,218 | -2.11(-2.12%) |
Mar 09, 2015 | 97.77 | 99.49 | 97.68 | 99.44 | 4,555,018 | +1.75(+1.79%) |
Mar 06, 2015 | 99.66 | 99.66 | 97.45 | 97.69 | 3,693,967 | -1.65(-1.66%) |
Mar 05, 2015 | 98.72 | 100.15 | 98.72 | 99.34 | 3,398,803 | +0.84(+0.85%) |
Mar 04, 2015 | 97.14 | 98.63 | 97.67 | 98.50 | 3,675,579 | +0.83(+0.85%) |
Mar 03, 2015 | 98.62 | 99.08 | 97.24 | 97.67 | 3,655,713 | -1.33(-1.35%) |