Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 105.08 | 105.57 | 104.11 | 105.43 | 8,044,345 | +0.26(+0.25%) |
Jun 29, 2016 | 105.60 | 106.07 | 104.78 | 105.16 | 7,000,597 | -0.13(-0.13%) |
Jun 28, 2016 | 103.94 | 105.30 | 103.70 | 105.30 | 6,522,162 | +2.36(+2.29%) |
Jun 27, 2016 | 103.49 | 103.83 | 102.07 | 102.93 | 6,872,950 | -1.43(-1.37%) |
Jun 24, 2016 | 104.11 | 105.52 | 103.66 | 104.36 | 10,876,084 | -1.56(-1.47%) |
Jun 23, 2016 | 106.49 | 106.57 | 105.23 | 105.92 | 5,794,218 | +0.57(+0.54%) |
Jun 22, 2016 | 105.43 | 106.48 | 105.19 | 105.35 | 4,509,992 | -0.12(-0.11%) |
Jun 21, 2016 | 105.65 | 105.94 | 105.09 | 105.47 | 4,361,267 | +0.10(+0.09%) |
Jun 20, 2016 | 105.79 | 106.39 | 105.20 | 105.37 | 4,699,681 | +0.40(+0.38%) |
Jun 17, 2016 | 105.29 | 105.50 | 104.63 | 104.97 | 9,134,569 | -0.18(-0.17%) |
Jun 16, 2016 | 104.07 | 105.30 | 103.75 | 105.15 | 5,368,144 | +0.69(+0.66%) |
Jun 15, 2016 | 103.82 | 105.48 | 103.61 | 104.47 | 6,225,403 | +1.06(+1.03%) |
Jun 14, 2016 | 105.11 | 105.22 | 102.97 | 103.40 | 8,845,262 | -2.14(-2.03%) |
Jun 13, 2016 | 106.46 | 106.88 | 105.50 | 105.54 | 5,850,920 | -0.82(-0.78%) |
Jun 10, 2016 | 106.05 | 106.70 | 105.86 | 106.37 | 4,755,069 | -0.39(-0.36%) |
Jun 09, 2016 | 106.73 | 107.15 | 106.54 | 106.76 | 4,179,290 | -0.24(-0.22%) |
Jun 08, 2016 | 107.34 | 107.58 | 106.72 | 107.00 | 4,532,448 | -0.27(-0.25%) |
Jun 07, 2016 | 106.82 | 108.00 | 106.77 | 107.27 | 5,370,153 | +0.60(+0.57%) |
Jun 06, 2016 | 108.01 | 108.05 | 106.07 | 106.67 | 9,751,977 | -2.11(-1.94%) |
Jun 03, 2016 | 109.42 | 109.59 | 108.09 | 108.77 | 5,033,447 | -0.55(-0.51%) |
Jun 02, 2016 | 108.86 | 109.56 | 108.43 | 109.32 | 4,673,252 | +0.48(+0.44%) |
Jun 01, 2016 | 109.08 | 109.08 | 108.28 | 108.84 | 5,746,193 | -0.24(-0.22%) |
May 31, 2016 | 110.28 | 110.47 | 108.75 | 109.08 | 7,711,309 | -0.93(-0.85%) |
May 27, 2016 | 110.12 | 110.02 | 110.02 | 110.02 | 4,900,573 | -0.09(-0.08%) |
May 26, 2016 | 109.35 | 110.36 | 109.13 | 110.11 | 4,865,840 | +0.70(+0.64%) |
May 25, 2016 | 109.62 | 110.49 | 109.29 | 109.41 | 6,108,764 | -0.13(-0.12%) |
May 24, 2016 | 108.57 | 109.96 | 108.47 | 109.54 | 6,307,129 | +1.59(+1.48%) |
May 23, 2016 | 108.29 | 108.82 | 107.85 | 107.95 | 4,691,315 | -0.35(-0.33%) |
May 20, 2016 | 108.33 | 109.30 | 108.22 | 108.30 | 6,196,524 | +0.10(+0.09%) |
May 19, 2016 | 107.97 | 108.53 | 107.42 | 108.20 | 5,571,681 | -0.03(-0.03%) |
May 18, 2016 | 107.63 | 109.06 | 106.80 | 108.23 | 10,054,787 | -0.19(-0.17%) |
May 17, 2016 | 109.37 | 110.47 | 107.69 | 108.42 | 19,463,080 | -2.74(-2.47%) |
May 16, 2016 | 109.94 | 112.16 | 109.36 | 111.17 | 10,214,877 | +1.81(+1.66%) |
May 13, 2016 | 109.91 | 111.16 | 109.27 | 109.35 | 6,447,321 | -0.87(-0.79%) |
May 12, 2016 | 110.89 | 110.89 | 109.33 | 110.22 | 6,520,138 | -0.09(-0.08%) |
May 11, 2016 | 112.37 | 112.57 | 110.10 | 110.31 | 7,375,327 | -2.64(-2.33%) |
May 10, 2016 | 111.97 | 113.20 | 111.97 | 112.95 | 4,459,059 | +1.04(+0.93%) |
May 09, 2016 | 111.37 | 112.10 | 111.08 | 111.91 | 4,324,749 | +0.44(+0.40%) |
May 06, 2016 | 110.46 | 111.55 | 110.32 | 111.46 | 4,086,771 | +0.85(+0.76%) |
May 05, 2016 | 110.78 | 111.19 | 109.86 | 110.62 | 4,229,766 | -0.40(-0.36%) |
May 04, 2016 | 109.73 | 111.22 | 109.35 | 111.02 | 3,885,943 | +0.51(+0.46%) |
May 03, 2016 | 111.26 | 111.58 | 110.10 | 110.51 | 4,149,911 | -1.24(-1.11%) |
May 02, 2016 | 110.37 | 111.92 | 110.32 | 111.75 | 5,215,828 | +1.78(+1.61%) |
Apr 29, 2016 | 109.01 | 110.31 | 108.22 | 109.98 | 5,612,477 | +0.95(+0.87%) |
Apr 28, 2016 | 110.73 | 111.25 | 108.83 | 109.02 | 6,759,650 | -2.48(-2.22%) |
Apr 27, 2016 | 111.19 | 111.94 | 110.69 | 111.50 | 4,246,502 | +0.34(+0.30%) |
Apr 26, 2016 | 110.96 | 111.91 | 110.79 | 111.17 | 4,268,740 | -0.25(-0.23%) |
Apr 25, 2016 | 111.04 | 111.49 | 110.31 | 111.42 | 3,451,942 | -0.01(-0.01%) |
Apr 22, 2016 | 110.77 | 111.45 | 109.58 | 111.43 | 5,090,020 | +0.87(+0.79%) |
Apr 21, 2016 | 111.08 | 111.29 | 110.39 | 110.56 | 4,312,098 | -0.48(-0.44%) |
Apr 20, 2016 | 111.50 | 111.78 | 110.46 | 111.04 | 5,795,175 | -0.21(-0.19%) |
Apr 19, 2016 | 112.37 | 112.53 | 110.77 | 111.25 | 5,660,460 | -1.12(-0.99%) |
Apr 18, 2016 | 110.73 | 112.37 | 110.67 | 112.37 | 4,827,109 | +1.47(+1.33%) |
Apr 15, 2016 | 110.40 | 111.11 | 110.04 | 110.90 | 4,271,901 | +0.53(+0.48%) |
Apr 14, 2016 | 109.66 | 110.65 | 109.15 | 110.37 | 5,092,927 | +0.44(+0.40%) |
Apr 13, 2016 | 110.77 | 110.77 | 109.43 | 109.94 | 5,265,154 | -0.44(-0.40%) |
Apr 12, 2016 | 109.49 | 110.66 | 109.34 | 110.38 | 5,175,852 | +1.12(+1.03%) |
Apr 11, 2016 | 109.72 | 110.95 | 109.21 | 109.25 | 4,227,752 | -0.50(-0.46%) |
Apr 08, 2016 | 110.58 | 110.58 | 109.30 | 109.75 | 3,560,286 | -0.20(-0.19%) |
Apr 07, 2016 | 110.67 | 111.08 | 109.34 | 109.96 | 4,813,200 | -1.29(-1.16%) |
Apr 06, 2016 | 110.27 | 111.50 | 109.92 | 111.25 | 4,097,365 | +0.71(+0.64%) |
Apr 05, 2016 | 110.23 | 111.46 | 109.98 | 110.54 | 4,953,161 | -0.22(-0.20%) |
Apr 04, 2016 | 111.77 | 111.90 | 110.36 | 110.77 | 4,319,516 | +0.00(+0.00%) |
Apr 01, 2016 | 109.33 | 111.05 | 109.33 | 110.77 | 5,185,617 | +1.17(+1.06%) |
Mar 31, 2016 | 109.70 | 110.31 | 109.25 | 109.60 | 4,486,746 | +0.01(+0.01%) |
Mar 30, 2016 | 109.34 | 110.01 | 109.11 | 109.59 | 3,820,757 | +0.78(+0.72%) |
Mar 29, 2016 | 107.60 | 109.16 | 107.36 | 108.81 | 4,145,512 | +1.14(+1.06%) |
Mar 28, 2016 | 107.27 | 108.27 | 107.18 | 107.67 | 3,191,092 | +0.51(+0.47%) |
Mar 24, 2016 | 106.40 | 107.16 | 107.16 | 107.16 | 4,198,596 | +0.20(+0.18%) |
Mar 23, 2016 | 107.27 | 107.75 | 106.74 | 106.96 | 4,413,558 | -0.30(-0.28%) |
Mar 22, 2016 | 107.28 | 107.78 | 106.72 | 107.27 | 4,804,672 | -0.34(-0.32%) |
Mar 21, 2016 | 108.04 | 108.53 | 107.00 | 107.61 | 4,646,926 | -0.28(-0.26%) |
Mar 18, 2016 | 107.72 | 108.50 | 107.46 | 107.89 | 9,823,771 | +0.39(+0.36%) |
Mar 17, 2016 | 106.86 | 107.76 | 106.22 | 107.50 | 5,029,437 | +0.35(+0.33%) |
Mar 16, 2016 | 106.48 | 107.69 | 105.80 | 107.15 | 4,394,432 | +0.61(+0.57%) |
Mar 15, 2016 | 105.78 | 107.17 | 105.65 | 106.54 | 4,911,602 | +0.72(+0.68%) |
Mar 14, 2016 | 105.49 | 106.50 | 105.22 | 105.83 | 4,447,605 | +0.31(+0.30%) |
Mar 11, 2016 | 104.29 | 105.76 | 104.09 | 105.52 | 5,632,667 | +2.11(+2.04%) |
Mar 10, 2016 | 103.66 | 104.29 | 102.11 | 103.41 | 5,482,948 | -0.11(-0.11%) |
Mar 09, 2016 | 104.34 | 104.74 | 102.94 | 103.52 | 4,926,904 | -0.57(-0.54%) |
Mar 08, 2016 | 102.86 | 105.30 | 102.67 | 104.09 | 6,429,156 | +1.02(+0.99%) |
Mar 07, 2016 | 102.12 | 103.37 | 102.12 | 103.07 | 5,093,813 | +0.50(+0.49%) |
Mar 04, 2016 | 104.05 | 104.15 | 102.24 | 102.57 | 7,893,459 | -1.01(-0.98%) |
Mar 03, 2016 | 102.28 | 103.96 | 101.93 | 103.58 | 6,131,664 | +0.99(+0.96%) |
Mar 02, 2016 | 102.50 | 102.82 | 101.67 | 102.59 | 4,855,296 | -0.09(-0.09%) |
Mar 01, 2016 | 101.93 | 102.91 | 101.28 | 102.69 | 6,008,534 | +1.29(+1.27%) |
Feb 29, 2016 | 103.14 | 103.74 | 101.34 | 101.39 | 6,820,353 | -1.75(-1.69%) |
Feb 26, 2016 | 104.23 | 104.36 | 102.87 | 103.14 | 5,641,106 | -0.49(-0.47%) |
Feb 25, 2016 | 102.73 | 103.63 | 102.02 | 103.63 | 5,799,092 | +1.02(+1.00%) |
Feb 24, 2016 | 101.34 | 102.72 | 100.41 | 102.61 | 9,707,709 | +0.88(+0.87%) |
Feb 23, 2016 | 103.75 | 103.90 | 100.77 | 101.73 | 13,667,052 | +1.37(+1.37%) |
Feb 22, 2016 | 100.48 | 101.68 | 99.77 | 100.36 | 9,536,397 | +0.95(+0.95%) |
Feb 19, 2016 | 97.88 | 99.42 | 97.01 | 99.41 | 6,653,849 | +1.41(+1.43%) |
Feb 18, 2016 | 98.79 | 98.94 | 97.67 | 98.00 | 5,460,527 | -1.01(-1.02%) |
Feb 17, 2016 | 98.40 | 99.40 | 97.92 | 99.02 | 7,308,900 | +1.45(+1.49%) |
Feb 16, 2016 | 96.49 | 98.03 | 96.15 | 97.56 | 8,527,037 | +2.54(+2.67%) |
Feb 12, 2016 | 93.85 | 95.02 | 95.02 | 95.02 | 6,563,335 | +2.49(+2.69%) |
Feb 11, 2016 | 92.38 | 93.28 | 91.67 | 92.53 | 7,891,886 | -0.87(-0.93%) |
Feb 10, 2016 | 93.54 | 94.89 | 93.17 | 93.40 | 6,493,538 | +0.38(+0.41%) |
Feb 09, 2016 | 90.63 | 94.18 | 90.41 | 93.01 | 9,269,707 | +1.64(+1.80%) |
Feb 08, 2016 | 93.89 | 94.73 | 89.55 | 91.37 | 13,814,731 | -3.74(-3.93%) |
Feb 05, 2016 | 98.76 | 98.85 | 94.51 | 95.11 | 9,937,155 | -3.82(-3.86%) |
Feb 04, 2016 | 101.01 | 101.21 | 97.58 | 98.94 | 11,227,472 | -2.19(-2.16%) |
Feb 03, 2016 | 102.95 | 103.06 | 99.29 | 101.12 | 9,163,474 | -1.21(-1.18%) |
Feb 02, 2016 | 102.45 | 103.28 | 101.88 | 102.33 | 7,138,195 | -1.01(-0.98%) |
Feb 01, 2016 | 102.05 | 103.82 | 101.29 | 103.35 | 5,651,669 | +0.61(+0.60%) |
Jan 29, 2016 | 100.62 | 102.73 | 100.28 | 102.73 | 9,323,303 | +2.84(+2.85%) |
Jan 28, 2016 | 99.64 | 100.23 | 98.31 | 99.89 | 5,960,263 | +0.58(+0.58%) |
Jan 27, 2016 | 100.04 | 101.56 | 98.73 | 99.31 | 6,646,909 | -0.51(-0.52%) |
Jan 26, 2016 | 99.44 | 100.03 | 98.55 | 99.83 | 5,471,096 | +0.40(+0.40%) |
Jan 25, 2016 | 100.79 | 101.17 | 99.30 | 99.43 | 5,935,671 | -0.86(-0.86%) |
Jan 22, 2016 | 99.37 | 101.84 | 99.32 | 100.28 | 8,023,574 | +2.08(+2.11%) |
Jan 21, 2016 | 95.89 | 99.61 | 95.69 | 98.21 | 11,008,485 | +3.07(+3.23%) |
Jan 20, 2016 | 96.30 | 96.87 | 92.79 | 95.14 | 13,870,197 | -2.70(-2.76%) |
Jan 19, 2016 | 98.47 | 99.56 | 97.05 | 97.83 | 7,764,959 | +0.43(+0.44%) |
Jan 15, 2016 | 95.68 | 97.40 | 97.40 | 97.40 | 12,871,806 | -0.32(-0.33%) |
Jan 14, 2016 | 99.08 | 99.27 | 96.56 | 97.72 | 16,390,105 | -1.45(-1.47%) |
Jan 13, 2016 | 104.13 | 104.13 | 98.82 | 99.17 | 10,933,734 | -4.98(-4.78%) |
Jan 12, 2016 | 103.57 | 105.22 | 102.79 | 104.15 | 6,972,073 | +1.40(+1.36%) |
Jan 11, 2016 | 102.01 | 103.00 | 101.37 | 102.75 | 8,337,813 | +1.54(+1.52%) |
Jan 08, 2016 | 103.29 | 103.36 | 100.89 | 101.21 | 8,696,934 | -1.22(-1.20%) |
Jan 07, 2016 | 103.69 | 104.47 | 101.87 | 102.44 | 15,361,309 | -3.01(-2.85%) |
Jan 06, 2016 | 105.38 | 106.12 | 105.02 | 105.45 | 10,036,344 | -1.10(-1.03%) |
Jan 05, 2016 | 107.14 | 107.78 | 106.24 | 106.55 | 6,507,528 | -0.52(-0.49%) |
Jan 04, 2016 | 106.29 | 107.07 | 105.75 | 107.07 | 9,854,840 | -0.96(-0.89%) |
Dec 31, 2015 | 108.71 | 108.03 | 108.03 | 108.03 | 3,891,166 | -0.90(-0.83%) |
Dec 30, 2015 | 109.12 | 109.51 | 108.88 | 108.93 | 3,041,750 | -0.29(-0.26%) |
Dec 29, 2015 | 108.95 | 109.73 | 108.87 | 109.22 | 3,717,979 | +0.83(+0.77%) |
Dec 28, 2015 | 108.03 | 108.57 | 107.74 | 108.39 | 3,191,603 | -0.18(-0.16%) |
Dec 24, 2015 | 108.48 | 108.57 | 108.57 | 108.57 | 1,857,139 | -0.17(-0.16%) |
Dec 23, 2015 | 108.23 | 108.93 | 107.73 | 108.74 | 3,971,650 | +1.00(+0.93%) |
Dec 22, 2015 | 107.32 | 108.06 | 106.57 | 107.73 | 4,164,045 | +0.47(+0.43%) |
Dec 21, 2015 | 107.01 | 107.51 | 106.34 | 107.27 | 4,180,182 | +0.83(+0.78%) |
Dec 18, 2015 | 106.79 | 107.27 | 106.21 | 106.43 | 12,046,213 | -0.87(-0.81%) |
Dec 17, 2015 | 108.70 | 109.09 | 107.01 | 107.30 | 5,319,242 | -1.27(-1.17%) |
Dec 16, 2015 | 107.97 | 108.88 | 106.49 | 108.57 | 5,763,173 | +1.31(+1.23%) |
Dec 15, 2015 | 108.34 | 109.05 | 107.17 | 107.25 | 6,024,872 | -0.59(-0.55%) |
Dec 14, 2015 | 107.09 | 107.93 | 106.78 | 107.84 | 7,293,822 | +1.28(+1.20%) |
Dec 11, 2015 | 108.27 | 107.99 | 106.45 | 106.56 | 6,488,864 | -1.72(-1.58%) |
Dec 10, 2015 | 107.80 | 109.13 | 107.67 | 108.27 | 5,124,485 | +0.52(+0.49%) |
Dec 09, 2015 | 108.82 | 110.10 | 107.43 | 107.75 | 6,188,087 | -1.59(-1.45%) |
Dec 08, 2015 | 108.41 | 109.92 | 108.17 | 109.33 | 5,791,684 | -0.07(-0.07%) |
Dec 07, 2015 | 109.47 | 110.05 | 108.80 | 109.41 | 6,663,785 | -0.49(-0.45%) |
Dec 04, 2015 | 107.46 | 110.14 | 107.30 | 109.90 | 6,594,541 | +2.94(+2.75%) |
Dec 03, 2015 | 109.07 | 109.56 | 106.85 | 106.96 | 8,186,368 | -2.35(-2.15%) |
Dec 02, 2015 | 109.92 | 110.00 | 109.12 | 109.31 | 6,147,265 | -0.51(-0.46%) |
Dec 01, 2015 | 109.07 | 109.98 | 108.86 | 109.82 | 6,447,685 | +0.93(+0.86%) |
Nov 30, 2015 | 109.96 | 110.06 | 108.18 | 108.89 | 9,881,372 | -0.70(-0.64%) |
Nov 27, 2015 | 109.64 | 110.18 | 109.41 | 109.58 | 4,104,000 | +0.07(+0.07%) |
Nov 25, 2015 | 108.73 | 109.51 | 109.51 | 109.51 | 6,517,755 | +0.85(+0.79%) |
Nov 24, 2015 | 107.30 | 108.92 | 107.14 | 108.66 | 8,201,142 | +0.89(+0.83%) |
Nov 23, 2015 | 105.90 | 107.88 | 105.90 | 107.76 | 7,781,402 | +1.86(+1.76%) |
Nov 20, 2015 | 103.58 | 105.90 | 103.36 | 105.90 | 10,072,404 | +2.73(+2.64%) |
Nov 19, 2015 | 102.91 | 103.79 | 102.44 | 103.17 | 5,730,702 | +0.26(+0.25%) |
Nov 18, 2015 | 102.83 | 103.07 | 101.39 | 102.92 | 7,979,826 | +0.29(+0.29%) |
Nov 17, 2015 | 101.55 | 102.75 | 100.12 | 102.62 | 12,930,395 | +4.34(+4.42%) |
Nov 16, 2015 | 97.64 | 98.43 | 96.47 | 98.28 | 9,557,624 | +0.68(+0.70%) |
Nov 13, 2015 | 100.12 | 100.24 | 97.51 | 97.60 | 10,732,500 | -3.10(-3.08%) |
Nov 12, 2015 | 101.00 | 101.64 | 100.08 | 100.69 | 5,266,776 | -0.73(-0.72%) |
Nov 11, 2015 | 102.01 | 102.01 | 101.27 | 101.43 | 3,992,905 | -0.45(-0.44%) |
Nov 10, 2015 | 101.25 | 102.00 | 100.88 | 101.87 | 4,761,541 | +0.62(+0.61%) |
Nov 09, 2015 | 102.31 | 102.57 | 100.61 | 101.26 | 6,133,903 | -1.20(-1.18%) |
Nov 06, 2015 | 101.88 | 102.56 | 101.52 | 102.46 | 4,613,331 | +0.21(+0.21%) |
Nov 05, 2015 | 102.04 | 102.48 | 101.62 | 102.25 | 3,761,760 | +0.28(+0.27%) |
Nov 04, 2015 | 102.05 | 102.37 | 101.35 | 101.97 | 5,043,133 | -0.23(-0.22%) |
Nov 03, 2015 | 101.04 | 102.51 | 100.69 | 102.20 | 5,303,932 | +1.02(+1.00%) |
Nov 02, 2015 | 101.05 | 101.37 | 100.34 | 101.18 | 4,568,448 | +0.63(+0.62%) |
Oct 30, 2015 | 100.26 | 101.46 | 100.26 | 100.56 | 6,137,350 | +0.01(+0.01%) |
Oct 29, 2015 | 100.38 | 100.91 | 99.83 | 100.55 | 5,699,384 | -0.16(-0.15%) |
Oct 28, 2015 | 101.16 | 101.33 | 99.40 | 100.70 | 8,387,465 | -0.53(-0.52%) |
Oct 27, 2015 | 101.26 | 101.74 | 100.70 | 101.23 | 4,518,379 | -0.44(-0.43%) |
Oct 26, 2015 | 101.30 | 102.20 | 100.87 | 101.67 | 5,594,702 | +0.33(+0.32%) |
Oct 23, 2015 | 101.67 | 102.27 | 100.01 | 101.34 | 6,494,000 | +0.20(+0.20%) |
Oct 22, 2015 | 100.77 | 101.24 | 99.94 | 101.14 | 7,199,468 | +0.86(+0.86%) |
Oct 21, 2015 | 100.27 | 100.87 | 99.83 | 100.28 | 4,293,728 | +0.37(+0.37%) |
Oct 20, 2015 | 99.95 | 100.17 | 99.51 | 99.91 | 4,080,162 | -0.20(-0.20%) |
Oct 19, 2015 | 99.72 | 100.20 | 99.39 | 100.12 | 3,808,689 | +0.29(+0.29%) |
Oct 16, 2015 | 98.92 | 99.89 | 98.92 | 99.82 | 5,002,842 | +0.76(+0.76%) |
Oct 15, 2015 | 98.10 | 99.25 | 97.92 | 99.07 | 4,240,609 | +1.25(+1.28%) |
Oct 14, 2015 | 98.68 | 99.13 | 97.24 | 97.82 | 6,394,186 | -1.09(-1.10%) |
Oct 13, 2015 | 99.04 | 99.46 | 98.52 | 98.91 | 3,653,445 | -0.24(-0.24%) |
Oct 12, 2015 | 98.81 | 99.59 | 98.41 | 99.14 | 3,518,877 | +0.46(+0.47%) |
Oct 09, 2015 | 98.63 | 98.82 | 97.98 | 98.68 | 4,787,267 | +0.22(+0.22%) |
Oct 08, 2015 | 97.03 | 98.60 | 96.90 | 98.46 | 6,095,890 | +1.15(+1.18%) |
Oct 07, 2015 | 96.95 | 97.47 | 96.37 | 97.31 | 5,915,026 | +0.79(+0.82%) |
Oct 06, 2015 | 96.86 | 96.95 | 95.95 | 96.52 | 6,486,118 | -0.42(-0.44%) |
Oct 05, 2015 | 96.58 | 97.02 | 95.90 | 96.95 | 5,568,271 | +1.13(+1.18%) |
Oct 02, 2015 | 93.99 | 95.89 | 93.29 | 95.81 | 5,360,612 | +0.63(+0.67%) |
Oct 01, 2015 | 94.53 | 95.26 | 93.32 | 95.18 | 6,412,292 | +1.25(+1.33%) |
Sep 30, 2015 | 93.02 | 94.04 | 92.72 | 93.93 | 6,634,184 | +2.10(+2.28%) |
Sep 29, 2015 | 92.89 | 93.47 | 90.93 | 91.83 | 9,724,057 | -0.97(-1.04%) |
Sep 28, 2015 | 94.77 | 95.42 | 92.59 | 92.80 | 7,370,578 | -2.15(-2.26%) |
Sep 25, 2015 | 95.34 | 96.10 | 94.38 | 94.94 | 6,736,624 | +0.33(+0.34%) |
Sep 24, 2015 | 93.81 | 94.87 | 93.40 | 94.62 | 6,359,580 | +0.14(+0.15%) |
Sep 23, 2015 | 94.22 | 94.79 | 94.07 | 94.48 | 5,022,573 | +0.30(+0.32%) |
Sep 22, 2015 | 93.86 | 94.66 | 93.44 | 94.18 | 5,694,804 | -0.63(-0.67%) |
Sep 21, 2015 | 94.31 | 95.25 | 93.75 | 94.81 | 6,395,752 | +1.19(+1.27%) |
Sep 18, 2015 | 94.76 | 95.32 | 93.51 | 93.63 | 13,976,046 | -2.27(-2.37%) |
Sep 17, 2015 | 96.24 | 97.45 | 95.38 | 95.90 | 8,123,742 | +0.07(+0.08%) |
Sep 16, 2015 | 94.41 | 95.99 | 94.32 | 95.82 | 6,498,311 | +1.33(+1.41%) |
Sep 15, 2015 | 93.35 | 94.86 | 92.64 | 94.49 | 6,140,228 | +1.18(+1.26%) |
Sep 14, 2015 | 93.94 | 94.08 | 93.05 | 93.31 | 5,224,066 | -0.58(-0.61%) |
Sep 11, 2015 | 92.69 | 93.90 | 92.47 | 93.89 | 5,499,604 | +0.77(+0.83%) |
Sep 10, 2015 | 92.72 | 93.86 | 92.46 | 93.11 | 6,466,384 | +0.42(+0.46%) |
Sep 09, 2015 | 95.25 | 95.54 | 92.47 | 92.69 | 6,536,508 | -2.00(-2.11%) |
Sep 08, 2015 | 94.09 | 94.86 | 93.31 | 94.69 | 7,101,538 | +1.63(+1.76%) |
Sep 04, 2015 | 93.27 | 93.06 | 93.06 | 93.06 | 7,072,408 | -1.77(-1.87%) |
Sep 03, 2015 | 95.18 | 96.03 | 94.49 | 94.83 | 6,520,181 | +0.10(+0.10%) |
Sep 02, 2015 | 93.39 | 94.73 | 92.98 | 94.73 | 7,976,668 | +2.77(+3.02%) |
Sep 01, 2015 | 92.71 | 93.33 | 91.55 | 91.96 | 9,088,655 | -2.28(-2.42%) |
Aug 31, 2015 | 94.68 | 95.07 | 93.81 | 94.24 | 6,727,718 | -0.86(-0.90%) |
Aug 28, 2015 | 95.02 | 95.86 | 94.61 | 95.09 | 6,198,845 | -0.11(-0.12%) |
Aug 27, 2015 | 95.08 | 95.56 | 93.32 | 95.21 | 9,366,235 | +1.40(+1.49%) |
Aug 26, 2015 | 92.30 | 93.89 | 90.69 | 93.81 | 11,509,162 | +4.01(+4.47%) |
Aug 25, 2015 | 94.67 | 94.67 | 89.75 | 89.79 | 12,630,382 | -1.27(-1.40%) |
Aug 24, 2015 | 89.05 | 93.77 | 74.58 | 91.07 | 17,279,330 | -2.93(-3.12%) |
Aug 21, 2015 | 96.73 | 97.39 | 93.99 | 93.99 | 12,593,795 | -3.54(-3.63%) |
Aug 20, 2015 | 98.70 | 99.15 | 97.54 | 97.54 | 6,865,592 | -1.80(-1.81%) |
Aug 19, 2015 | 99.26 | 100.17 | 98.83 | 99.34 | 8,020,440 | -0.03(-0.03%) |
Aug 18, 2015 | 98.58 | 100.18 | 98.03 | 99.37 | 13,620,682 | +2.51(+2.59%) |
Aug 17, 2015 | 96.37 | 97.71 | 96.07 | 96.86 | 8,960,573 | -0.04(-0.04%) |
Aug 14, 2015 | 96.54 | 97.01 | 95.86 | 96.90 | 6,346,566 | +0.59(+0.61%) |
Aug 13, 2015 | 95.48 | 97.22 | 95.31 | 96.31 | 7,730,470 | +1.08(+1.13%) |
Aug 12, 2015 | 94.78 | 95.39 | 93.62 | 95.23 | 5,710,660 | +0.00(+0.00%) |
Aug 11, 2015 | 94.69 | 95.60 | 94.48 | 95.23 | 5,042,148 | +0.07(+0.08%) |
Aug 10, 2015 | 95.10 | 95.76 | 94.97 | 95.16 | 4,212,750 | +0.54(+0.57%) |
Aug 07, 2015 | 94.43 | 94.80 | 93.69 | 94.62 | 4,926,090 | +0.30(+0.32%) |
Aug 06, 2015 | 95.80 | 95.89 | 93.92 | 94.32 | 5,893,448 | -1.17(-1.22%) |
Aug 05, 2015 | 95.79 | 95.89 | 94.76 | 95.48 | 5,312,870 | +0.38(+0.40%) |
Aug 04, 2015 | 94.37 | 95.34 | 94.07 | 95.10 | 3,716,297 | +0.52(+0.55%) |
Aug 03, 2015 | 95.18 | 95.24 | 93.99 | 94.59 | 4,504,681 | -0.11(-0.12%) |
Jul 31, 2015 | 94.66 | 95.59 | 94.16 | 94.70 | 5,315,492 | +0.46(+0.49%) |
Jul 30, 2015 | 93.82 | 94.46 | 93.33 | 94.24 | 4,067,240 | +0.07(+0.08%) |
Jul 29, 2015 | 93.19 | 94.48 | 93.14 | 94.16 | 6,307,470 | +1.24(+1.33%) |
Jul 28, 2015 | 92.05 | 93.08 | 91.58 | 92.93 | 5,161,738 | +1.43(+1.57%) |
Jul 27, 2015 | 91.74 | 92.16 | 91.20 | 91.49 | 5,521,861 | -0.42(-0.46%) |
Jul 24, 2015 | 92.85 | 93.24 | 91.79 | 91.91 | 5,471,912 | -0.81(-0.87%) |
Jul 23, 2015 | 93.23 | 93.95 | 92.60 | 92.72 | 5,324,976 | -0.25(-0.27%) |
Jul 22, 2015 | 92.21 | 93.12 | 92.08 | 92.97 | 6,778,386 | +0.84(+0.91%) |
Jul 21, 2015 | 91.77 | 92.22 | 91.18 | 92.13 | 5,759,625 | +0.36(+0.40%) |
Jul 20, 2015 | 90.83 | 92.34 | 90.77 | 91.77 | 7,547,776 | -0.86(-0.93%) |
Jul 17, 2015 | 92.64 | 93.06 | 92.25 | 92.63 | 6,794,001 | -0.21(-0.23%) |
Jul 16, 2015 | 93.76 | 93.79 | 92.11 | 92.84 | 6,469,295 | -0.69(-0.74%) |
Jul 15, 2015 | 93.40 | 93.99 | 93.11 | 93.53 | 4,158,672 | +0.18(+0.19%) |
Jul 14, 2015 | 92.65 | 93.48 | 92.56 | 93.35 | 4,558,842 | +0.37(+0.40%) |
Jul 13, 2015 | 92.42 | 93.07 | 92.30 | 92.97 | 5,155,606 | +1.46(+1.59%) |
Jul 10, 2015 | 91.17 | 91.83 | 90.70 | 91.52 | 5,723,565 | +1.39(+1.54%) |
Jul 09, 2015 | 90.89 | 91.11 | 89.98 | 90.13 | 4,502,494 | +0.31(+0.34%) |
Jul 08, 2015 | 90.40 | 91.00 | 89.66 | 89.82 | 4,688,760 | -1.13(-1.25%) |
Jul 07, 2015 | 90.40 | 91.15 | 89.58 | 90.95 | 6,816,464 | +0.87(+0.97%) |
Jul 06, 2015 | 89.23 | 90.57 | 89.15 | 90.08 | 4,776,016 | -0.14(-0.15%) |
Jul 02, 2015 | 91.10 | 90.22 | 90.22 | 90.22 | 4,751,715 | -0.47(-0.52%) |