Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 102.50 | 104.90 | 102.27 | 104.58 | 2,735,247 | +2.94(+2.89%) |
Jan 28, 2016 | 101.72 | 102.13 | 100.73 | 101.64 | 2,546,045 | +0.33(+0.33%) |
Jan 27, 2016 | 102.01 | 103.22 | 100.87 | 101.31 | 2,222,591 | -0.60(-0.59%) |
Jan 26, 2016 | 100.88 | 102.01 | 100.83 | 101.91 | 1,477,937 | +1.11(+1.10%) |
Jan 25, 2016 | 100.90 | 101.85 | 100.53 | 100.80 | 1,387,661 | +0.25(+0.25%) |
Jan 22, 2016 | 99.29 | 100.74 | 99.04 | 100.55 | 1,951,753 | +3.53(+3.64%) |
Jan 21, 2016 | 96.42 | 97.62 | 95.66 | 97.02 | 2,021,902 | +0.66(+0.69%) |
Jan 20, 2016 | 97.19 | 97.46 | 94.21 | 96.35 | 4,404,138 | -2.41(-2.44%) |
Jan 19, 2016 | 99.40 | 99.81 | 98.40 | 98.76 | 3,906,712 | +2.02(+2.09%) |
Jan 15, 2016 | 96.56 | 96.75 | 96.75 | 96.75 | 4,624,027 | -0.60(-0.61%) |
Jan 14, 2016 | 96.62 | 97.72 | 95.38 | 97.34 | 2,383,486 | +0.82(+0.85%) |
Jan 13, 2016 | 98.78 | 99.10 | 96.16 | 96.52 | 3,996,353 | -2.38(-2.40%) |
Jan 12, 2016 | 99.06 | 99.17 | 97.92 | 98.90 | 1,491,507 | -0.14(-0.14%) |
Jan 11, 2016 | 99.65 | 99.89 | 98.46 | 99.04 | 2,120,559 | +1.70(+1.74%) |
Jan 08, 2016 | 99.53 | 99.54 | 97.19 | 97.34 | 2,725,481 | -1.94(-1.96%) |
Jan 07, 2016 | 99.74 | 100.63 | 98.44 | 99.29 | 2,461,154 | -0.63(-0.63%) |
Jan 06, 2016 | 99.99 | 100.76 | 99.60 | 99.92 | 1,955,817 | -1.93(-1.89%) |
Jan 05, 2016 | 101.88 | 102.06 | 101.22 | 101.85 | 1,274,587 | +0.07(+0.07%) |
Jan 04, 2016 | 101.87 | 101.99 | 100.44 | 101.78 | 1,615,785 | -2.10(-2.02%) |
Dec 31, 2015 | 103.71 | 103.88 | 103.88 | 103.88 | 921,700 | -0.94(-0.90%) |
Dec 30, 2015 | 105.26 | 105.45 | 104.82 | 104.82 | 772,699 | -1.05(-0.99%) |
Dec 29, 2015 | 105.08 | 106.20 | 105.04 | 105.87 | 809,581 | +1.29(+1.23%) |
Dec 28, 2015 | 104.64 | 104.88 | 104.12 | 104.58 | 1,056,721 | +0.07(+0.07%) |
Dec 24, 2015 | 104.38 | 104.51 | 104.51 | 104.51 | 355,444 | -0.08(-0.08%) |
Dec 23, 2015 | 103.22 | 104.61 | 103.19 | 104.59 | 2,692,652 | +1.12(+1.08%) |
Dec 22, 2015 | 103.48 | 103.68 | 102.50 | 103.47 | 941,000 | +0.57(+0.56%) |
Dec 21, 2015 | 104.54 | 104.76 | 102.26 | 102.89 | 1,447,101 | -0.16(-0.15%) |
Dec 18, 2015 | 103.68 | 103.74 | 102.19 | 103.05 | 2,515,134 | -0.66(-0.63%) |
Dec 17, 2015 | 105.37 | 105.44 | 103.64 | 103.71 | 2,694,949 | -0.27(-0.26%) |
Dec 16, 2015 | 103.58 | 104.17 | 102.47 | 103.97 | 2,765,630 | +2.18(+2.15%) |
Dec 15, 2015 | 101.96 | 102.87 | 101.63 | 101.79 | 2,598,319 | -0.27(-0.26%) |
Dec 14, 2015 | 102.61 | 102.64 | 101.10 | 102.06 | 3,252,715 | +0.17(+0.16%) |
Dec 11, 2015 | 103.14 | 103.44 | 101.31 | 101.89 | 5,208,005 | -3.10(-2.95%) |
Dec 10, 2015 | 106.03 | 106.10 | 104.87 | 104.99 | 1,353,396 | -0.38(-0.36%) |
Dec 09, 2015 | 106.64 | 107.27 | 105.14 | 105.37 | 1,515,278 | -1.57(-1.47%) |
Dec 08, 2015 | 106.69 | 107.07 | 105.86 | 106.94 | 3,022,042 | -0.18(-0.17%) |
Dec 07, 2015 | 108.02 | 108.04 | 106.53 | 107.12 | 1,874,987 | +0.86(+0.81%) |
Dec 04, 2015 | 105.31 | 106.96 | 105.10 | 106.27 | 1,519,603 | +0.85(+0.80%) |
Dec 03, 2015 | 106.89 | 107.08 | 105.17 | 105.42 | 1,741,824 | -0.74(-0.70%) |
Dec 02, 2015 | 106.74 | 107.12 | 105.77 | 106.16 | 1,403,627 | -0.73(-0.68%) |
Dec 01, 2015 | 106.88 | 107.44 | 106.20 | 106.89 | 1,465,745 | +0.13(+0.12%) |
Nov 30, 2015 | 107.81 | 107.94 | 106.58 | 106.76 | 1,939,532 | -0.56(-0.53%) |
Nov 27, 2015 | 108.06 | 108.11 | 107.26 | 107.33 | 721,140 | +0.00(+0.00%) |
Nov 25, 2015 | 107.44 | 107.33 | 107.33 | 107.33 | 2,578,235 | +1.01(+0.95%) |
Nov 24, 2015 | 105.78 | 106.52 | 105.46 | 106.32 | 1,877,163 | +1.20(+1.14%) |
Nov 23, 2015 | 106.24 | 106.37 | 104.96 | 105.12 | 1,689,917 | +0.53(+0.51%) |
Nov 20, 2015 | 105.01 | 105.50 | 104.31 | 104.59 | 1,678,681 | +0.90(+0.87%) |
Nov 19, 2015 | 104.18 | 104.24 | 103.14 | 103.69 | 1,156,360 | -1.06(-1.01%) |
Nov 18, 2015 | 104.43 | 104.75 | 103.55 | 104.75 | 1,333,792 | +0.94(+0.90%) |
Nov 17, 2015 | 103.65 | 104.30 | 103.39 | 103.81 | 2,501,465 | +2.09(+2.06%) |
Nov 16, 2015 | 101.61 | 101.82 | 100.77 | 101.72 | 1,820,146 | +1.88(+1.88%) |
Nov 13, 2015 | 99.68 | 100.43 | 99.50 | 99.84 | 1,157,122 | -0.91(-0.91%) |
Nov 12, 2015 | 101.07 | 101.37 | 100.30 | 100.75 | 1,266,166 | -0.33(-0.33%) |
Nov 11, 2015 | 99.48 | 102.11 | 99.14 | 101.08 | 3,379,222 | +2.73(+2.77%) |
Nov 10, 2015 | 96.87 | 98.85 | 96.79 | 98.36 | 1,465,113 | +0.21(+0.21%) |
Nov 09, 2015 | 98.15 | 98.46 | 97.68 | 98.15 | 772,324 | -0.71(-0.72%) |
Nov 06, 2015 | 98.40 | 98.88 | 97.45 | 98.86 | 1,513,215 | +0.03(+0.03%) |
Nov 05, 2015 | 98.13 | 98.91 | 97.64 | 98.83 | 2,430,085 | +1.12(+1.15%) |
Nov 04, 2015 | 97.87 | 97.88 | 96.99 | 97.71 | 1,438,965 | +0.37(+0.38%) |
Nov 03, 2015 | 97.82 | 97.84 | 96.76 | 97.34 | 2,366,698 | -0.61(-0.63%) |
Nov 02, 2015 | 98.31 | 98.45 | 97.51 | 97.95 | 1,817,128 | +0.19(+0.19%) |
Oct 30, 2015 | 98.74 | 98.86 | 97.63 | 97.77 | 2,566,222 | +1.30(+1.35%) |
Oct 29, 2015 | 96.08 | 96.59 | 95.46 | 96.46 | 1,876,573 | -0.81(-0.83%) |
Oct 28, 2015 | 97.27 | 97.96 | 96.24 | 97.27 | 1,755,370 | +1.25(+1.30%) |
Oct 27, 2015 | 96.52 | 96.68 | 95.89 | 96.03 | 1,540,028 | -0.57(-0.59%) |
Oct 26, 2015 | 96.94 | 97.27 | 96.31 | 96.59 | 1,204,580 | -0.68(-0.70%) |
Oct 23, 2015 | 97.51 | 97.59 | 96.33 | 97.27 | 1,943,858 | +1.20(+1.25%) |
Oct 22, 2015 | 95.86 | 96.25 | 95.24 | 96.08 | 2,127,635 | +2.57(+2.75%) |
Oct 21, 2015 | 94.90 | 94.95 | 93.48 | 93.51 | 1,654,821 | -1.56(-1.64%) |
Oct 20, 2015 | 94.87 | 95.42 | 94.51 | 95.06 | 1,781,749 | -0.08(-0.09%) |
Oct 19, 2015 | 95.20 | 95.42 | 94.90 | 95.14 | 1,101,585 | +0.84(+0.89%) |
Oct 16, 2015 | 94.18 | 94.75 | 93.92 | 94.30 | 1,599,269 | -0.13(-0.14%) |
Oct 15, 2015 | 94.60 | 94.98 | 93.69 | 94.43 | 3,107,109 | -0.14(-0.15%) |
Oct 14, 2015 | 94.53 | 95.11 | 94.14 | 94.57 | 4,782,632 | +1.31(+1.41%) |
Oct 13, 2015 | 92.62 | 93.69 | 92.47 | 93.26 | 5,153,099 | +1.92(+2.10%) |
Oct 12, 2015 | 91.76 | 92.24 | 91.27 | 91.34 | 2,323,683 | -0.32(-0.35%) |
Oct 09, 2015 | 91.29 | 91.83 | 91.10 | 91.66 | 1,971,950 | +0.98(+1.08%) |
Oct 08, 2015 | 89.70 | 90.86 | 89.69 | 90.69 | 1,547,017 | -0.22(-0.24%) |
Oct 07, 2015 | 91.57 | 91.93 | 90.39 | 90.91 | 2,422,533 | +1.11(+1.24%) |
Oct 06, 2015 | 89.84 | 90.78 | 89.47 | 89.79 | 1,513,570 | -0.93(-1.03%) |
Oct 05, 2015 | 90.50 | 90.83 | 90.04 | 90.73 | 1,311,576 | +0.57(+0.64%) |
Oct 02, 2015 | 87.12 | 90.26 | 86.84 | 90.15 | 3,326,092 | +2.76(+3.16%) |
Oct 01, 2015 | 86.93 | 87.39 | 86.30 | 87.39 | 1,733,325 | +0.29(+0.33%) |
Sep 30, 2015 | 87.20 | 87.29 | 86.39 | 87.11 | 2,084,129 | +2.02(+2.37%) |
Sep 29, 2015 | 86.41 | 87.03 | 84.54 | 85.09 | 4,538,137 | -1.52(-1.76%) |
Sep 28, 2015 | 89.52 | 89.52 | 86.51 | 86.62 | 4,746,192 | -3.11(-3.46%) |
Sep 25, 2015 | 88.48 | 89.84 | 88.32 | 89.72 | 2,992,371 | +2.17(+2.48%) |
Sep 24, 2015 | 87.62 | 87.94 | 86.44 | 87.55 | 2,690,944 | -0.79(-0.89%) |
Sep 23, 2015 | 88.95 | 89.39 | 87.93 | 88.34 | 2,802,983 | +0.29(+0.33%) |
Sep 22, 2015 | 88.03 | 88.24 | 87.11 | 88.05 | 3,844,549 | -2.45(-2.71%) |
Sep 21, 2015 | 91.13 | 91.38 | 90.15 | 90.50 | 5,244,386 | -3.17(-3.38%) |
Sep 18, 2015 | 91.53 | 95.07 | 91.47 | 93.67 | 5,569,120 | -0.39(-0.42%) |
Sep 17, 2015 | 93.10 | 95.55 | 92.83 | 94.06 | 3,063,062 | -0.51(-0.54%) |
Sep 16, 2015 | 93.66 | 95.76 | 92.42 | 94.57 | 13,275,940 | +6.05(+6.84%) |
Sep 15, 2015 | 86.84 | 88.67 | 86.48 | 88.52 | 3,852,212 | +1.34(+1.54%) |
Sep 14, 2015 | 87.75 | 88.01 | 87.06 | 87.17 | 2,892,540 | -0.94(-1.07%) |
Sep 11, 2015 | 87.53 | 88.30 | 87.16 | 88.11 | 2,083,490 | -0.48(-0.54%) |
Sep 10, 2015 | 87.41 | 89.30 | 87.25 | 88.59 | 5,541,589 | +0.06(+0.06%) |
Sep 09, 2015 | 90.58 | 90.68 | 88.42 | 88.53 | 3,230,977 | +0.10(+0.11%) |
Sep 08, 2015 | 88.42 | 88.67 | 87.56 | 88.43 | 938,523 | +1.67(+1.93%) |
Sep 04, 2015 | 86.52 | 86.76 | 86.76 | 86.76 | 926,531 | -1.59(-1.80%) |
Sep 03, 2015 | 88.84 | 89.34 | 88.08 | 88.35 | 1,239,071 | -0.34(-0.39%) |
Sep 02, 2015 | 88.49 | 88.76 | 87.75 | 88.70 | 1,366,069 | +1.79(+2.06%) |
Sep 01, 2015 | 87.29 | 87.63 | 86.36 | 86.90 | 1,997,259 | -2.33(-2.61%) |
Aug 31, 2015 | 89.09 | 89.62 | 88.63 | 89.23 | 1,519,331 | -0.80(-0.89%) |
Aug 28, 2015 | 89.43 | 90.09 | 88.90 | 90.03 | 1,636,206 | -0.35(-0.39%) |
Aug 27, 2015 | 89.22 | 90.47 | 88.43 | 90.38 | 2,651,331 | +1.75(+1.98%) |
Aug 26, 2015 | 88.95 | 89.11 | 86.99 | 88.63 | 2,943,941 | +1.65(+1.89%) |
Aug 25, 2015 | 89.85 | 89.92 | 86.89 | 86.98 | 2,488,397 | -1.06(-1.20%) |
Aug 24, 2015 | 85.64 | 92.66 | 83.99 | 88.04 | 6,229,987 | -1.23(-1.38%) |
Aug 21, 2015 | 91.71 | 91.74 | 89.24 | 89.27 | 3,850,917 | -2.61(-2.84%) |
Aug 20, 2015 | 92.95 | 92.95 | 91.85 | 91.88 | 2,473,488 | -1.96(-2.09%) |
Aug 19, 2015 | 94.49 | 94.49 | 93.51 | 93.84 | 2,152,737 | -1.97(-2.05%) |
Aug 18, 2015 | 94.45 | 96.31 | 94.37 | 95.81 | 3,255,139 | +0.15(+0.15%) |
Aug 17, 2015 | 94.26 | 95.73 | 93.92 | 95.66 | 3,025,587 | -0.46(-0.48%) |
Aug 14, 2015 | 96.15 | 96.47 | 95.49 | 96.12 | 1,718,366 | -1.34(-1.38%) |
Aug 13, 2015 | 97.59 | 97.89 | 97.26 | 97.46 | 652,895 | -0.23(-0.23%) |
Aug 12, 2015 | 97.36 | 97.85 | 96.49 | 97.69 | 1,936,617 | -1.40(-1.41%) |
Aug 11, 2015 | 99.70 | 99.75 | 98.46 | 99.09 | 1,195,324 | -0.82(-0.82%) |
Aug 10, 2015 | 99.64 | 99.95 | 99.30 | 99.91 | 1,067,498 | +1.09(+1.10%) |
Aug 07, 2015 | 98.68 | 99.00 | 98.11 | 98.82 | 906,782 | -1.04(-1.04%) |
Aug 06, 2015 | 100.64 | 100.72 | 99.36 | 99.86 | 969,947 | +0.11(+0.11%) |
Aug 05, 2015 | 98.95 | 99.80 | 98.82 | 99.76 | 986,230 | +1.75(+1.78%) |
Aug 04, 2015 | 99.01 | 99.05 | 97.86 | 98.01 | 1,056,299 | -0.43(-0.43%) |
Aug 03, 2015 | 99.77 | 100.11 | 97.76 | 98.44 | 2,344,859 | +0.49(+0.50%) |
Jul 31, 2015 | 96.69 | 98.21 | 96.58 | 97.95 | 2,521,325 | -0.29(-0.29%) |
Jul 30, 2015 | 97.50 | 98.71 | 97.34 | 98.23 | 4,812,631 | -4.25(-4.15%) |
Jul 29, 2015 | 102.03 | 102.93 | 101.98 | 102.48 | 1,363,183 | +1.06(+1.04%) |
Jul 28, 2015 | 101.21 | 101.78 | 100.69 | 101.43 | 1,200,266 | +0.38(+0.37%) |
Jul 27, 2015 | 101.34 | 101.53 | 100.61 | 101.05 | 1,710,044 | -0.86(-0.84%) |
Jul 24, 2015 | 103.12 | 103.26 | 101.81 | 101.91 | 1,362,299 | -1.15(-1.12%) |
Jul 23, 2015 | 104.16 | 104.17 | 102.84 | 103.07 | 1,724,184 | -1.37(-1.31%) |
Jul 22, 2015 | 103.83 | 104.84 | 103.82 | 104.44 | 1,042,847 | -0.49(-0.47%) |
Jul 21, 2015 | 105.06 | 105.17 | 104.26 | 104.93 | 1,873,659 | -0.36(-0.34%) |
Jul 20, 2015 | 105.49 | 105.89 | 105.21 | 105.29 | 1,252,802 | +0.01(+0.01%) |
Jul 17, 2015 | 105.09 | 105.29 | 104.53 | 105.28 | 1,030,642 | +0.06(+0.05%) |
Jul 16, 2015 | 105.65 | 105.66 | 104.84 | 105.22 | 2,229,478 | +1.02(+0.98%) |
Jul 15, 2015 | 104.56 | 104.91 | 104.01 | 104.20 | 1,296,343 | +0.11(+0.10%) |
Jul 14, 2015 | 104.17 | 104.39 | 103.48 | 104.09 | 2,485,223 | +0.32(+0.31%) |
Jul 13, 2015 | 103.92 | 104.08 | 103.30 | 103.77 | 1,908,607 | +0.04(+0.04%) |
Jul 10, 2015 | 103.43 | 104.01 | 102.69 | 103.73 | 4,223,508 | +5.09(+5.16%) |
Jul 09, 2015 | 99.50 | 99.89 | 98.60 | 98.64 | 2,038,756 | +1.45(+1.49%) |
Jul 08, 2015 | 97.88 | 97.98 | 96.94 | 97.19 | 1,010,605 | -0.63(-0.64%) |
Jul 07, 2015 | 96.17 | 97.90 | 95.00 | 97.82 | 2,861,895 | +0.81(+0.84%) |
Jul 06, 2015 | 96.64 | 97.77 | 96.40 | 97.01 | 2,680,563 | -2.91(-2.91%) |
Jul 02, 2015 | 99.87 | 99.92 | 99.92 | 99.92 | 852,443 | -0.49(-0.49%) |
Jul 01, 2015 | 100.75 | 101.04 | 99.72 | 100.41 | 1,418,302 | +1.55(+1.57%) |
Jun 30, 2015 | 100.69 | 100.69 | 98.10 | 98.86 | 2,838,680 | -0.97(-0.97%) |
Jun 29, 2015 | 100.60 | 101.05 | 99.62 | 99.83 | 1,880,613 | -3.35(-3.25%) |
Jun 26, 2015 | 103.66 | 103.99 | 102.71 | 103.18 | 710,402 | +0.36(+0.35%) |
Jun 25, 2015 | 103.31 | 103.67 | 101.97 | 102.82 | 1,862,393 | -0.48(-0.47%) |
Jun 24, 2015 | 103.58 | 104.34 | 103.23 | 103.31 | 1,264,162 | -0.06(-0.06%) |
Jun 23, 2015 | 103.39 | 103.60 | 102.73 | 103.37 | 1,232,800 | +0.98(+0.95%) |
Jun 22, 2015 | 102.47 | 103.71 | 102.24 | 102.39 | 1,600,669 | +2.43(+2.43%) |
Jun 19, 2015 | 100.52 | 100.65 | 99.89 | 99.96 | 1,568,478 | -0.56(-0.55%) |
Jun 18, 2015 | 100.03 | 101.16 | 99.49 | 100.52 | 1,528,646 | +1.03(+1.04%) |
Jun 17, 2015 | 98.57 | 99.90 | 98.57 | 99.49 | 1,295,912 | +0.02(+0.02%) |
Jun 16, 2015 | 98.38 | 99.71 | 98.16 | 99.47 | 735,992 | +0.83(+0.84%) |
Jun 15, 2015 | 98.63 | 99.25 | 98.36 | 98.64 | 1,899,712 | -1.33(-1.33%) |
Jun 12, 2015 | 99.01 | 100.36 | 98.77 | 99.97 | 1,489,622 | -0.75(-0.75%) |
Jun 11, 2015 | 101.44 | 102.08 | 100.45 | 100.72 | 1,330,523 | +0.43(+0.43%) |
Jun 10, 2015 | 99.06 | 101.07 | 98.85 | 100.29 | 1,107,836 | +1.79(+1.81%) |
Jun 09, 2015 | 98.41 | 99.11 | 97.81 | 98.50 | 1,146,187 | -0.29(-0.30%) |
Jun 08, 2015 | 98.76 | 99.82 | 98.26 | 98.80 | 3,407,761 | -3.20(-3.14%) |
Jun 05, 2015 | 97.97 | 102.53 | 97.20 | 102.00 | 5,800,576 | +2.23(+2.23%) |
Jun 04, 2015 | 99.57 | 100.97 | 99.40 | 99.77 | 1,860,207 | -1.06(-1.05%) |
Jun 03, 2015 | 101.26 | 101.47 | 100.57 | 100.83 | 1,954,321 | +0.88(+0.88%) |
Jun 02, 2015 | 98.83 | 100.30 | 98.57 | 99.95 | 1,779,540 | +2.22(+2.27%) |
Jun 01, 2015 | 98.51 | 98.65 | 97.55 | 97.73 | 1,096,117 | -1.04(-1.05%) |
May 29, 2015 | 99.96 | 100.04 | 98.25 | 98.77 | 1,244,003 | -1.49(-1.49%) |
May 28, 2015 | 100.36 | 100.43 | 99.42 | 100.27 | 762,087 | +0.36(+0.36%) |
May 27, 2015 | 98.63 | 100.36 | 98.56 | 99.90 | 1,755,374 | +1.54(+1.57%) |
May 26, 2015 | 100.00 | 100.13 | 98.35 | 98.36 | 967,905 | -2.03(-2.02%) |
May 22, 2015 | 101.56 | 100.40 | 100.40 | 100.40 | 724,527 | -1.12(-1.11%) |
May 21, 2015 | 101.18 | 101.86 | 101.17 | 101.52 | 744,307 | +0.42(+0.41%) |
May 20, 2015 | 101.18 | 101.62 | 100.90 | 101.10 | 764,752 | -0.33(-0.32%) |
May 19, 2015 | 101.20 | 101.77 | 100.92 | 101.43 | 1,159,432 | +1.46(+1.46%) |
May 18, 2015 | 99.77 | 100.53 | 99.50 | 99.97 | 1,342,256 | -0.79(-0.78%) |
May 15, 2015 | 100.44 | 101.05 | 100.04 | 100.76 | 1,131,684 | +0.22(+0.22%) |
May 14, 2015 | 99.98 | 100.62 | 99.86 | 100.53 | 1,230,265 | +1.56(+1.57%) |
May 13, 2015 | 99.95 | 100.22 | 98.69 | 98.98 | 970,727 | +0.11(+0.12%) |
May 12, 2015 | 99.57 | 99.58 | 98.51 | 98.86 | 1,427,936 | -0.43(-0.44%) |
May 11, 2015 | 99.09 | 100.61 | 99.02 | 99.30 | 1,332,696 | -1.14(-1.13%) |
May 08, 2015 | 99.91 | 100.83 | 99.81 | 100.44 | 2,502,566 | +2.38(+2.42%) |
May 07, 2015 | 97.56 | 98.71 | 97.30 | 98.06 | 1,653,923 | -0.16(-0.16%) |
May 06, 2015 | 98.81 | 99.02 | 97.86 | 98.22 | 2,882,908 | +2.20(+2.29%) |
May 05, 2015 | 97.59 | 97.66 | 95.87 | 96.02 | 1,978,797 | -0.88(-0.90%) |
May 04, 2015 | 98.53 | 98.59 | 96.86 | 96.90 | 2,118,923 | -2.56(-2.57%) |
May 01, 2015 | 98.31 | 99.48 | 98.23 | 99.45 | 974,783 | +1.11(+1.12%) |
Apr 30, 2015 | 98.25 | 98.80 | 98.07 | 98.35 | 1,031,353 | +0.31(+0.32%) |
Apr 29, 2015 | 99.40 | 99.54 | 97.50 | 98.04 | 2,426,402 | -2.06(-2.05%) |
Apr 28, 2015 | 99.95 | 100.40 | 99.57 | 100.09 | 962,263 | -0.35(-0.34%) |
Apr 27, 2015 | 100.82 | 101.15 | 100.34 | 100.44 | 1,118,108 | +0.90(+0.91%) |
Apr 24, 2015 | 98.67 | 99.67 | 98.43 | 99.54 | 986,086 | +0.98(+1.00%) |
Apr 23, 2015 | 97.21 | 98.77 | 97.12 | 98.56 | 1,659,773 | +0.25(+0.25%) |
Apr 22, 2015 | 98.49 | 98.59 | 97.56 | 98.31 | 1,086,995 | -0.97(-0.98%) |
Apr 21, 2015 | 98.77 | 99.61 | 98.70 | 99.28 | 709,250 | +0.64(+0.65%) |
Apr 20, 2015 | 99.10 | 99.47 | 98.25 | 98.64 | 1,294,771 | -0.89(-0.90%) |
Apr 17, 2015 | 99.67 | 99.83 | 98.83 | 99.53 | 850,105 | -0.71(-0.71%) |
Apr 16, 2015 | 99.60 | 100.55 | 99.36 | 100.24 | 997,261 | -0.01(-0.01%) |
Apr 15, 2015 | 100.85 | 100.94 | 99.77 | 100.25 | 753,601 | -0.51(-0.51%) |
Apr 14, 2015 | 100.60 | 100.88 | 100.28 | 100.76 | 622,383 | +0.40(+0.40%) |
Apr 13, 2015 | 100.71 | 101.02 | 100.30 | 100.36 | 570,471 | -0.28(-0.28%) |
Apr 10, 2015 | 99.93 | 100.86 | 99.69 | 100.64 | 920,875 | -0.67(-0.66%) |
Apr 09, 2015 | 101.28 | 101.36 | 100.38 | 101.31 | 1,071,943 | +0.31(+0.30%) |
Apr 08, 2015 | 101.65 | 101.89 | 100.46 | 101.00 | 1,571,732 | -0.90(-0.88%) |
Apr 07, 2015 | 102.09 | 102.68 | 101.80 | 101.90 | 879,727 | +0.00(+0.00%) |
Apr 06, 2015 | 101.22 | 102.58 | 100.94 | 101.90 | 750,462 | +0.76(+0.76%) |
Apr 02, 2015 | 100.46 | 101.14 | 101.14 | 101.14 | 1,200,077 | +1.79(+1.80%) |
Apr 01, 2015 | 99.46 | 99.59 | 98.60 | 99.35 | 1,500,933 | +1.27(+1.30%) |
Mar 31, 2015 | 98.35 | 98.90 | 98.04 | 98.08 | 1,011,484 | -1.32(-1.33%) |
Mar 30, 2015 | 99.31 | 99.73 | 99.13 | 99.40 | 940,496 | +0.80(+0.82%) |
Mar 27, 2015 | 97.69 | 98.91 | 97.33 | 98.60 | 1,499,507 | +1.16(+1.19%) |
Mar 26, 2015 | 97.47 | 97.91 | 96.89 | 97.44 | 2,167,477 | -0.60(-0.62%) |
Mar 25, 2015 | 99.56 | 99.68 | 97.89 | 98.04 | 1,849,872 | -0.39(-0.39%) |
Mar 24, 2015 | 99.32 | 99.42 | 98.39 | 98.43 | 763,936 | -0.80(-0.80%) |
Mar 23, 2015 | 99.41 | 99.83 | 99.00 | 99.22 | 1,318,027 | +0.39(+0.39%) |
Mar 20, 2015 | 98.57 | 99.34 | 98.07 | 98.84 | 1,279,853 | +1.13(+1.15%) |
Mar 19, 2015 | 97.27 | 97.94 | 97.27 | 97.71 | 1,451,914 | -1.05(-1.07%) |
Mar 18, 2015 | 97.17 | 99.17 | 96.69 | 98.76 | 1,609,818 | +1.42(+1.45%) |
Mar 17, 2015 | 97.71 | 97.84 | 96.85 | 97.35 | 952,136 | -1.05(-1.07%) |
Mar 16, 2015 | 97.79 | 98.65 | 97.78 | 98.40 | 1,390,184 | +1.29(+1.33%) |
Mar 13, 2015 | 97.36 | 97.71 | 96.56 | 97.11 | 2,142,426 | -1.79(-1.81%) |
Mar 12, 2015 | 98.59 | 98.90 | 97.74 | 98.90 | 1,759,337 | +1.21(+1.24%) |
Mar 11, 2015 | 97.28 | 98.51 | 97.04 | 97.69 | 2,289,940 | +1.40(+1.45%) |
Mar 10, 2015 | 97.26 | 97.30 | 96.08 | 96.29 | 4,108,578 | -3.49(-3.50%) |
Mar 09, 2015 | 100.47 | 100.66 | 99.52 | 99.79 | 1,666,828 | -0.62(-0.62%) |
Mar 06, 2015 | 101.72 | 101.78 | 100.24 | 100.41 | 2,546,949 | -2.33(-2.26%) |
Mar 05, 2015 | 102.62 | 102.89 | 102.22 | 102.73 | 1,113,851 | +1.10(+1.09%) |
Mar 04, 2015 | 101.74 | 101.92 | 101.11 | 101.63 | 2,025,402 | +0.04(+0.04%) |
Mar 03, 2015 | 102.23 | 102.58 | 101.34 | 101.59 | 2,991,187 | -0.40(-0.39%) |
Mar 02, 2015 | 102.62 | 102.85 | 101.74 | 101.99 | 1,807,778 | +0.09(+0.09%) |
Feb 27, 2015 | 101.71 | 103.03 | 101.36 | 101.90 | 2,306,154 | -0.67(-0.65%) |
Feb 26, 2015 | 101.69 | 103.26 | 101.52 | 102.57 | 2,057,859 | +2.45(+2.45%) |
Feb 25, 2015 | 101.26 | 101.26 | 99.43 | 100.12 | 1,999,544 | -0.86(-0.85%) |
Feb 24, 2015 | 101.71 | 101.72 | 100.59 | 100.98 | 2,649,995 | +0.19(+0.19%) |
Feb 23, 2015 | 99.99 | 101.06 | 99.95 | 100.78 | 2,012,819 | +1.37(+1.38%) |
Feb 20, 2015 | 97.64 | 99.67 | 97.48 | 99.42 | 1,695,496 | +0.67(+0.68%) |
Feb 19, 2015 | 99.05 | 99.62 | 98.59 | 98.75 | 1,452,615 | +0.70(+0.71%) |
Feb 18, 2015 | 97.48 | 98.10 | 97.15 | 98.05 | 1,227,528 | -0.10(-0.10%) |
Feb 17, 2015 | 98.40 | 98.92 | 97.81 | 98.14 | 1,893,822 | +0.22(+0.22%) |
Feb 13, 2015 | 98.02 | 97.93 | 97.93 | 97.93 | 1,568,491 | -0.64(-0.65%) |
Feb 12, 2015 | 98.52 | 98.95 | 98.25 | 98.57 | 1,802,241 | +1.04(+1.06%) |
Feb 11, 2015 | 97.71 | 98.06 | 97.24 | 97.53 | 1,360,742 | -0.56(-0.57%) |
Feb 10, 2015 | 97.76 | 98.28 | 96.95 | 98.10 | 1,785,851 | +1.24(+1.28%) |
Feb 09, 2015 | 95.38 | 97.48 | 95.37 | 96.86 | 2,760,887 | -0.72(-0.74%) |
Feb 06, 2015 | 98.00 | 98.19 | 97.29 | 97.58 | 2,693,631 | -2.33(-2.34%) |
Feb 05, 2015 | 100.04 | 100.16 | 99.27 | 99.91 | 1,924,368 | +0.43(+0.43%) |
Feb 04, 2015 | 99.37 | 100.48 | 98.91 | 99.49 | 2,740,443 | -1.52(-1.51%) |
Feb 03, 2015 | 99.72 | 101.03 | 99.53 | 101.01 | 2,664,534 | +1.89(+1.91%) |