Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 104.13 | 104.19 | 103.21 | 103.59 | 2,345,855 | -0.90(-0.86%) |
Mar 30, 2016 | 105.15 | 105.50 | 104.22 | 104.49 | 3,366,789 | +1.13(+1.09%) |
Mar 29, 2016 | 101.81 | 103.41 | 101.61 | 103.36 | 2,376,168 | +2.07(+2.04%) |
Mar 28, 2016 | 101.29 | 101.48 | 101.04 | 101.29 | 986,585 | +0.26(+0.26%) |
Mar 24, 2016 | 100.25 | 101.03 | 101.03 | 101.03 | 1,879,682 | -0.48(-0.47%) |
Mar 23, 2016 | 102.36 | 102.41 | 101.17 | 101.51 | 1,763,408 | -0.03(-0.02%) |
Mar 22, 2016 | 100.52 | 101.56 | 100.47 | 101.54 | 1,815,081 | +1.19(+1.18%) |
Mar 21, 2016 | 99.98 | 100.70 | 99.98 | 100.35 | 1,390,456 | -0.66(-0.65%) |
Mar 18, 2016 | 98.39 | 101.45 | 100.08 | 101.01 | 2,858,598 | +2.62(+2.66%) |
Mar 17, 2016 | 97.38 | 98.59 | 96.98 | 98.39 | 1,890,249 | +0.97(+1.00%) |
Mar 16, 2016 | 95.44 | 97.61 | 95.40 | 97.42 | 1,893,082 | +0.60(+0.62%) |
Mar 15, 2016 | 96.97 | 97.28 | 96.59 | 96.82 | 907,921 | -0.55(-0.56%) |
Mar 14, 2016 | 97.23 | 97.79 | 97.19 | 97.37 | 731,019 | -0.48(-0.49%) |
Mar 11, 2016 | 98.16 | 98.24 | 97.24 | 97.85 | 1,304,190 | +0.80(+0.82%) |
Mar 10, 2016 | 98.38 | 99.01 | 96.23 | 97.05 | 2,569,213 | +0.76(+0.79%) |
Mar 09, 2016 | 96.64 | 96.98 | 96.15 | 96.29 | 847,786 | +0.71(+0.75%) |
Mar 08, 2016 | 95.97 | 96.12 | 95.28 | 95.57 | 1,023,145 | -0.70(-0.73%) |
Mar 07, 2016 | 96.06 | 96.66 | 95.80 | 96.27 | 2,104,767 | -0.34(-0.35%) |
Mar 04, 2016 | 96.48 | 96.99 | 96.20 | 96.61 | 2,571,545 | +1.50(+1.57%) |
Mar 03, 2016 | 94.08 | 95.17 | 93.83 | 95.12 | 1,825,707 | +0.71(+0.75%) |
Mar 02, 2016 | 92.85 | 94.58 | 92.72 | 94.41 | 3,209,460 | -0.40(-0.42%) |
Mar 01, 2016 | 93.16 | 95.18 | 93.05 | 94.81 | 1,762,835 | +2.15(+2.32%) |
Feb 29, 2016 | 91.90 | 93.90 | 91.90 | 92.66 | 1,512,146 | -0.64(-0.69%) |
Feb 26, 2016 | 94.26 | 93.76 | 92.58 | 93.30 | 2,986,175 | -0.96(-1.02%) |
Feb 25, 2016 | 93.43 | 94.32 | 93.00 | 94.26 | 2,474,251 | -1.86(-1.94%) |
Feb 24, 2016 | 94.97 | 96.37 | 94.36 | 96.12 | 2,039,952 | -0.49(-0.51%) |
Feb 23, 2016 | 97.56 | 97.97 | 96.48 | 96.61 | 1,282,577 | -0.72(-0.74%) |
Feb 22, 2016 | 96.93 | 97.81 | 96.93 | 97.33 | 1,024,709 | +0.61(+0.63%) |
Feb 19, 2016 | 96.35 | 96.79 | 96.10 | 96.73 | 1,637,098 | +0.04(+0.04%) |
Feb 18, 2016 | 97.72 | 97.77 | 96.43 | 96.69 | 1,773,508 | -0.91(-0.94%) |
Feb 17, 2016 | 97.97 | 98.41 | 97.33 | 97.60 | 2,927,409 | +0.64(+0.66%) |
Feb 16, 2016 | 96.81 | 97.31 | 95.84 | 96.96 | 1,651,638 | +1.05(+1.09%) |
Feb 12, 2016 | 95.40 | 95.91 | 95.91 | 95.91 | 1,359,460 | +0.66(+0.70%) |
Feb 11, 2016 | 96.13 | 96.19 | 94.67 | 95.25 | 2,002,810 | -1.39(-1.44%) |
Feb 10, 2016 | 98.34 | 98.44 | 96.62 | 96.64 | 1,437,278 | +0.15(+0.16%) |
Feb 09, 2016 | 94.77 | 97.07 | 94.68 | 96.49 | 3,428,002 | +0.76(+0.80%) |
Feb 08, 2016 | 97.54 | 97.76 | 94.78 | 95.72 | 3,758,889 | -2.58(-2.63%) |
Feb 05, 2016 | 101.02 | 101.16 | 98.12 | 98.31 | 2,740,490 | -3.38(-3.33%) |
Feb 04, 2016 | 103.14 | 103.46 | 101.38 | 101.69 | 2,493,254 | -2.15(-2.07%) |
Feb 03, 2016 | 104.08 | 104.16 | 102.02 | 103.84 | 3,988,593 | -0.03(-0.02%) |
Feb 02, 2016 | 105.47 | 105.62 | 103.71 | 103.87 | 1,407,297 | -1.43(-1.36%) |
Feb 01, 2016 | 104.26 | 105.62 | 104.08 | 105.30 | 1,732,975 | +0.72(+0.69%) |
Jan 29, 2016 | 102.49 | 104.89 | 102.26 | 104.57 | 2,735,513 | +2.94(+2.89%) |
Jan 28, 2016 | 101.71 | 102.12 | 100.72 | 101.63 | 2,546,292 | +0.33(+0.33%) |
Jan 27, 2016 | 102.00 | 103.21 | 100.86 | 101.30 | 2,222,807 | -0.60(-0.59%) |
Jan 26, 2016 | 100.87 | 102.00 | 100.82 | 101.90 | 1,478,081 | +1.11(+1.10%) |
Jan 25, 2016 | 100.89 | 101.84 | 100.53 | 100.79 | 1,387,796 | +0.25(+0.25%) |
Jan 22, 2016 | 99.28 | 100.73 | 99.03 | 100.54 | 1,951,943 | +3.53(+3.64%) |
Jan 21, 2016 | 96.41 | 97.61 | 95.65 | 97.01 | 2,022,099 | +0.66(+0.69%) |
Jan 20, 2016 | 97.18 | 97.45 | 94.20 | 96.35 | 4,404,566 | -2.41(-2.44%) |
Jan 19, 2016 | 99.39 | 99.80 | 98.39 | 98.75 | 3,907,092 | +2.02(+2.09%) |
Jan 15, 2016 | 96.55 | 96.74 | 96.74 | 96.74 | 4,624,476 | -0.60(-0.61%) |
Jan 14, 2016 | 96.61 | 97.71 | 95.37 | 97.33 | 2,383,717 | +0.82(+0.85%) |
Jan 13, 2016 | 98.77 | 99.09 | 96.15 | 96.51 | 3,996,741 | -2.38(-2.40%) |
Jan 12, 2016 | 99.05 | 99.16 | 97.91 | 98.89 | 1,491,651 | -0.14(-0.14%) |
Jan 11, 2016 | 99.64 | 99.88 | 98.45 | 99.03 | 2,120,765 | +1.70(+1.74%) |
Jan 08, 2016 | 99.52 | 99.53 | 97.18 | 97.33 | 2,725,746 | -1.94(-1.96%) |
Jan 07, 2016 | 99.73 | 100.62 | 98.43 | 99.28 | 2,461,393 | -0.63(-0.63%) |
Jan 06, 2016 | 99.98 | 100.75 | 99.59 | 99.91 | 1,956,006 | -1.93(-1.89%) |
Jan 05, 2016 | 101.87 | 102.05 | 101.22 | 101.84 | 1,274,711 | +0.07(+0.06%) |
Jan 04, 2016 | 101.86 | 101.98 | 100.42 | 101.77 | 1,615,942 | -2.10(-2.02%) |
Dec 31, 2015 | 103.70 | 103.87 | 103.87 | 103.87 | 921,790 | -0.94(-0.90%) |
Dec 30, 2015 | 105.25 | 105.44 | 104.81 | 104.81 | 772,774 | -1.05(-0.99%) |
Dec 29, 2015 | 105.07 | 106.19 | 105.03 | 105.86 | 809,660 | +1.29(+1.23%) |
Dec 28, 2015 | 104.63 | 104.87 | 104.11 | 104.57 | 1,056,824 | +0.08(+0.07%) |
Dec 24, 2015 | 104.37 | 104.50 | 104.50 | 104.50 | 355,479 | -0.08(-0.08%) |
Dec 23, 2015 | 103.21 | 104.61 | 103.18 | 104.58 | 2,692,913 | +1.12(+1.08%) |
Dec 22, 2015 | 103.47 | 103.67 | 102.49 | 103.46 | 941,091 | +0.57(+0.56%) |
Dec 21, 2015 | 104.53 | 104.75 | 102.25 | 102.89 | 1,447,242 | -0.16(-0.15%) |
Dec 18, 2015 | 103.67 | 103.73 | 102.18 | 103.04 | 2,515,378 | -0.66(-0.63%) |
Dec 17, 2015 | 105.36 | 105.43 | 103.62 | 103.70 | 2,695,210 | -0.27(-0.26%) |
Dec 16, 2015 | 103.57 | 104.17 | 102.46 | 103.97 | 2,765,898 | +2.19(+2.15%) |
Dec 15, 2015 | 101.95 | 102.86 | 101.62 | 101.78 | 2,598,571 | -0.27(-0.26%) |
Dec 14, 2015 | 102.60 | 102.63 | 101.09 | 102.05 | 3,253,031 | +0.17(+0.16%) |
Dec 11, 2015 | 103.13 | 103.42 | 101.30 | 101.88 | 5,208,511 | -3.10(-2.95%) |
Dec 10, 2015 | 106.02 | 106.09 | 104.86 | 104.98 | 1,353,527 | -0.38(-0.36%) |
Dec 09, 2015 | 106.63 | 107.26 | 105.13 | 105.36 | 1,515,426 | -1.57(-1.47%) |
Dec 08, 2015 | 106.68 | 107.06 | 105.85 | 106.93 | 3,022,335 | -0.18(-0.17%) |
Dec 07, 2015 | 108.01 | 108.03 | 106.52 | 107.11 | 1,875,169 | +0.86(+0.81%) |
Dec 04, 2015 | 105.30 | 106.95 | 105.09 | 106.26 | 1,519,750 | +0.85(+0.80%) |
Dec 03, 2015 | 106.88 | 107.06 | 105.16 | 105.41 | 1,741,993 | -0.74(-0.70%) |
Dec 02, 2015 | 106.73 | 107.11 | 105.76 | 106.15 | 1,403,764 | -0.73(-0.68%) |
Dec 01, 2015 | 106.87 | 107.43 | 106.19 | 106.88 | 1,465,887 | +0.13(+0.12%) |
Nov 30, 2015 | 107.80 | 107.93 | 106.58 | 106.75 | 1,939,720 | -0.56(-0.53%) |
Nov 27, 2015 | 108.05 | 108.09 | 107.25 | 107.31 | 721,210 | +0.00(+0.00%) |
Nov 25, 2015 | 107.43 | 107.31 | 107.31 | 107.31 | 2,578,486 | +1.00(+0.95%) |
Nov 24, 2015 | 105.77 | 106.51 | 105.45 | 106.31 | 1,877,345 | +1.20(+1.14%) |
Nov 23, 2015 | 106.23 | 106.36 | 104.95 | 105.11 | 1,690,081 | +0.53(+0.51%) |
Nov 20, 2015 | 105.00 | 105.49 | 104.30 | 104.58 | 1,678,844 | +0.90(+0.87%) |
Nov 19, 2015 | 104.17 | 104.23 | 103.13 | 103.68 | 1,156,472 | -1.05(-1.01%) |
Nov 18, 2015 | 104.42 | 104.74 | 103.54 | 104.74 | 1,333,922 | +0.94(+0.90%) |
Nov 17, 2015 | 103.64 | 104.29 | 103.38 | 103.80 | 2,501,708 | +2.09(+2.06%) |
Nov 16, 2015 | 101.61 | 101.81 | 100.76 | 101.70 | 1,820,323 | +1.88(+1.88%) |
Nov 13, 2015 | 99.67 | 100.42 | 99.49 | 99.83 | 1,157,234 | -0.91(-0.91%) |
Nov 12, 2015 | 101.06 | 101.36 | 100.29 | 100.74 | 1,266,289 | -0.33(-0.33%) |
Nov 11, 2015 | 99.47 | 102.10 | 99.13 | 101.07 | 3,379,551 | +2.73(+2.77%) |
Nov 10, 2015 | 96.86 | 98.84 | 96.78 | 98.35 | 1,465,255 | +0.21(+0.21%) |
Nov 09, 2015 | 98.14 | 98.45 | 97.67 | 98.14 | 772,399 | -0.71(-0.72%) |
Nov 06, 2015 | 98.39 | 98.87 | 97.44 | 98.85 | 1,513,362 | +0.08(+0.08%) |
Nov 05, 2015 | 98.07 | 98.85 | 97.58 | 98.77 | 2,431,551 | +1.12(+1.15%) |
Nov 04, 2015 | 97.81 | 97.82 | 96.94 | 97.65 | 1,439,833 | +0.37(+0.38%) |
Nov 03, 2015 | 97.76 | 97.78 | 96.70 | 97.28 | 2,368,125 | -0.61(-0.63%) |
Nov 02, 2015 | 98.26 | 98.39 | 97.45 | 97.90 | 1,818,224 | +0.19(+0.19%) |
Oct 30, 2015 | 98.68 | 98.80 | 97.57 | 97.71 | 2,567,770 | +1.30(+1.35%) |
Oct 29, 2015 | 96.02 | 96.53 | 95.40 | 96.41 | 1,877,705 | -0.81(-0.83%) |
Oct 28, 2015 | 97.22 | 97.90 | 96.18 | 97.22 | 1,756,428 | +1.24(+1.30%) |
Oct 27, 2015 | 96.46 | 96.62 | 95.83 | 95.97 | 1,540,957 | -0.56(-0.59%) |
Oct 26, 2015 | 96.88 | 97.22 | 96.25 | 96.54 | 1,205,306 | -0.68(-0.70%) |
Oct 23, 2015 | 97.45 | 97.53 | 96.27 | 97.22 | 1,945,030 | +1.20(+1.24%) |
Oct 22, 2015 | 95.80 | 96.19 | 95.19 | 96.02 | 2,128,918 | +2.57(+2.75%) |
Oct 21, 2015 | 94.84 | 94.89 | 93.42 | 93.45 | 1,655,819 | -1.56(-1.64%) |
Oct 20, 2015 | 94.82 | 95.37 | 94.45 | 95.01 | 1,782,823 | -0.08(-0.09%) |
Oct 19, 2015 | 95.14 | 95.37 | 94.84 | 95.09 | 1,102,249 | +0.84(+0.89%) |
Oct 16, 2015 | 94.12 | 94.69 | 93.86 | 94.24 | 1,600,234 | -0.13(-0.14%) |
Oct 15, 2015 | 94.55 | 94.92 | 93.63 | 94.37 | 3,108,983 | -0.14(-0.15%) |
Oct 14, 2015 | 94.47 | 95.05 | 94.09 | 94.51 | 4,785,517 | +1.31(+1.41%) |
Oct 13, 2015 | 92.57 | 93.63 | 92.42 | 93.20 | 5,156,206 | +1.92(+2.10%) |
Oct 12, 2015 | 91.71 | 92.18 | 91.21 | 91.29 | 2,325,084 | -0.32(-0.35%) |
Oct 09, 2015 | 91.23 | 91.77 | 91.04 | 91.61 | 1,973,139 | +0.97(+1.08%) |
Oct 08, 2015 | 89.65 | 90.80 | 89.64 | 90.63 | 1,547,950 | -0.22(-0.24%) |
Oct 07, 2015 | 91.52 | 91.88 | 90.34 | 90.85 | 2,423,993 | +1.11(+1.24%) |
Oct 06, 2015 | 89.78 | 90.72 | 89.41 | 89.74 | 1,514,482 | -0.93(-1.03%) |
Oct 05, 2015 | 90.44 | 90.78 | 89.99 | 90.67 | 1,312,367 | +0.57(+0.64%) |
Oct 02, 2015 | 87.06 | 90.21 | 86.78 | 90.10 | 3,328,098 | +2.76(+3.16%) |
Oct 01, 2015 | 86.87 | 87.34 | 86.25 | 87.34 | 1,734,371 | +0.29(+0.33%) |
Sep 30, 2015 | 87.14 | 87.23 | 86.34 | 87.05 | 2,085,386 | +2.01(+2.37%) |
Sep 29, 2015 | 86.36 | 86.97 | 84.49 | 85.04 | 4,540,874 | -1.52(-1.76%) |
Sep 28, 2015 | 89.47 | 89.47 | 86.46 | 86.56 | 4,749,055 | -3.10(-3.46%) |
Sep 25, 2015 | 88.42 | 89.79 | 88.27 | 89.67 | 2,994,175 | +2.17(+2.48%) |
Sep 24, 2015 | 87.56 | 87.88 | 86.38 | 87.50 | 2,692,566 | -0.79(-0.89%) |
Sep 23, 2015 | 88.90 | 89.34 | 87.87 | 88.28 | 2,804,673 | +0.29(+0.33%) |
Sep 22, 2015 | 87.98 | 88.18 | 87.05 | 88.00 | 3,846,868 | -2.45(-2.71%) |
Sep 21, 2015 | 91.07 | 91.32 | 90.10 | 90.44 | 5,247,548 | -3.17(-3.38%) |
Sep 18, 2015 | 91.48 | 95.01 | 91.41 | 93.61 | 5,572,478 | -0.39(-0.42%) |
Sep 17, 2015 | 93.04 | 95.50 | 92.77 | 94.01 | 3,064,909 | -0.51(-0.54%) |
Sep 16, 2015 | 93.61 | 95.70 | 92.36 | 94.51 | 13,283,945 | +6.05(+6.84%) |
Sep 15, 2015 | 86.79 | 88.62 | 86.42 | 88.46 | 3,854,535 | +1.34(+1.54%) |
Sep 14, 2015 | 87.69 | 87.96 | 87.01 | 87.12 | 2,894,284 | -0.94(-1.07%) |
Sep 11, 2015 | 87.47 | 88.25 | 87.11 | 88.06 | 2,084,746 | -0.47(-0.54%) |
Sep 10, 2015 | 87.36 | 89.25 | 87.20 | 88.54 | 5,544,931 | +0.06(+0.06%) |
Sep 09, 2015 | 90.53 | 90.62 | 88.36 | 88.48 | 3,232,925 | +0.10(+0.11%) |
Sep 08, 2015 | 88.36 | 88.62 | 87.50 | 88.38 | 939,089 | +1.67(+1.93%) |
Sep 04, 2015 | 86.47 | 86.71 | 86.71 | 86.71 | 927,090 | -1.59(-1.80%) |
Sep 03, 2015 | 88.79 | 89.29 | 88.03 | 88.30 | 1,239,818 | -0.34(-0.39%) |
Sep 02, 2015 | 88.44 | 88.71 | 87.69 | 88.64 | 1,366,893 | +1.79(+2.06%) |
Sep 01, 2015 | 87.23 | 87.58 | 86.31 | 86.85 | 1,998,464 | -2.33(-2.61%) |
Aug 31, 2015 | 89.04 | 89.57 | 88.58 | 89.18 | 1,520,247 | -0.80(-0.89%) |
Aug 28, 2015 | 89.37 | 90.04 | 88.85 | 89.98 | 1,637,193 | -0.35(-0.39%) |
Aug 27, 2015 | 89.17 | 90.41 | 88.38 | 90.33 | 2,652,930 | +1.75(+1.98%) |
Aug 26, 2015 | 88.90 | 89.05 | 86.94 | 88.58 | 2,945,717 | +1.65(+1.89%) |
Aug 25, 2015 | 89.80 | 89.86 | 86.83 | 86.93 | 2,489,897 | -1.06(-1.20%) |
Aug 24, 2015 | 85.59 | 92.61 | 83.94 | 87.99 | 6,233,744 | -1.23(-1.38%) |
Aug 21, 2015 | 91.66 | 91.69 | 89.18 | 89.22 | 3,853,239 | -2.61(-2.84%) |
Aug 20, 2015 | 92.89 | 92.89 | 91.80 | 91.83 | 2,474,979 | -1.96(-2.09%) |
Aug 19, 2015 | 94.43 | 94.43 | 93.45 | 93.79 | 2,154,036 | -1.97(-2.05%) |
Aug 18, 2015 | 94.39 | 96.25 | 94.31 | 95.75 | 3,257,102 | +0.15(+0.15%) |
Aug 17, 2015 | 94.20 | 95.68 | 93.86 | 95.60 | 3,027,412 | -0.46(-0.48%) |
Aug 14, 2015 | 96.09 | 96.41 | 95.43 | 96.06 | 1,719,402 | -1.34(-1.38%) |
Aug 13, 2015 | 97.54 | 97.83 | 97.20 | 97.40 | 653,289 | -0.23(-0.23%) |
Aug 12, 2015 | 97.30 | 97.79 | 96.43 | 97.63 | 1,937,784 | -1.40(-1.41%) |
Aug 11, 2015 | 99.64 | 99.69 | 98.40 | 99.03 | 1,196,045 | -0.82(-0.82%) |
Aug 10, 2015 | 99.58 | 99.89 | 99.24 | 99.85 | 1,068,142 | +1.09(+1.10%) |
Aug 07, 2015 | 98.62 | 98.94 | 98.05 | 98.76 | 907,329 | -1.04(-1.04%) |
Aug 06, 2015 | 100.58 | 100.66 | 99.30 | 99.80 | 970,532 | +0.11(+0.11%) |
Aug 05, 2015 | 98.89 | 99.74 | 98.76 | 99.70 | 986,825 | +1.74(+1.78%) |
Aug 04, 2015 | 98.95 | 98.99 | 97.80 | 97.95 | 1,056,936 | -0.43(-0.43%) |
Aug 03, 2015 | 99.71 | 100.05 | 97.70 | 98.38 | 2,346,273 | +0.49(+0.50%) |
Jul 31, 2015 | 96.63 | 98.15 | 96.52 | 97.89 | 2,522,846 | -0.29(-0.29%) |
Jul 30, 2015 | 97.45 | 98.65 | 97.28 | 98.17 | 4,815,534 | -4.25(-4.15%) |
Jul 29, 2015 | 101.97 | 102.87 | 101.92 | 102.42 | 1,364,005 | +1.06(+1.04%) |
Jul 28, 2015 | 101.15 | 101.72 | 100.63 | 101.37 | 1,200,990 | +0.38(+0.37%) |
Jul 27, 2015 | 101.28 | 101.47 | 100.55 | 100.99 | 1,711,075 | -0.86(-0.84%) |
Jul 24, 2015 | 103.06 | 103.20 | 101.75 | 101.85 | 1,363,120 | -1.16(-1.12%) |
Jul 23, 2015 | 104.09 | 104.10 | 102.78 | 103.00 | 1,725,224 | -1.37(-1.31%) |
Jul 22, 2015 | 103.77 | 104.77 | 103.76 | 104.37 | 1,043,476 | -0.49(-0.47%) |
Jul 21, 2015 | 104.99 | 105.11 | 104.20 | 104.86 | 1,874,788 | -0.36(-0.34%) |
Jul 20, 2015 | 105.43 | 105.82 | 105.15 | 105.22 | 1,253,557 | +0.01(+0.01%) |
Jul 17, 2015 | 105.03 | 105.22 | 104.47 | 105.22 | 1,031,263 | +0.06(+0.06%) |
Jul 16, 2015 | 105.58 | 105.59 | 104.78 | 105.16 | 2,230,823 | +1.02(+0.98%) |
Jul 15, 2015 | 104.50 | 104.85 | 103.95 | 104.14 | 1,297,125 | +0.11(+0.10%) |
Jul 14, 2015 | 104.10 | 104.33 | 103.41 | 104.03 | 2,486,722 | +0.32(+0.31%) |
Jul 13, 2015 | 103.86 | 104.02 | 103.23 | 103.71 | 1,909,758 | +0.04(+0.04%) |
Jul 10, 2015 | 103.36 | 103.95 | 102.63 | 103.67 | 4,226,055 | +5.08(+5.16%) |
Jul 09, 2015 | 99.44 | 99.83 | 98.54 | 98.58 | 2,039,985 | +1.45(+1.49%) |
Jul 08, 2015 | 97.82 | 97.92 | 96.88 | 97.13 | 1,011,214 | -0.63(-0.64%) |
Jul 07, 2015 | 96.11 | 97.84 | 94.94 | 97.76 | 2,863,621 | +0.81(+0.84%) |
Jul 06, 2015 | 96.58 | 97.72 | 96.34 | 96.95 | 2,682,179 | -2.91(-2.91%) |
Jul 02, 2015 | 99.81 | 99.86 | 99.86 | 99.86 | 852,957 | -0.49(-0.49%) |
Jul 01, 2015 | 100.69 | 100.98 | 99.66 | 100.35 | 1,419,157 | +1.55(+1.57%) |
Jun 30, 2015 | 100.63 | 100.63 | 98.04 | 98.80 | 2,840,391 | -0.97(-0.97%) |
Jun 29, 2015 | 100.54 | 100.99 | 99.56 | 99.77 | 1,881,747 | -3.35(-3.25%) |
Jun 26, 2015 | 103.59 | 103.93 | 102.64 | 103.12 | 710,830 | +0.36(+0.35%) |
Jun 25, 2015 | 103.24 | 103.60 | 101.91 | 102.76 | 1,863,516 | -0.48(-0.47%) |
Jun 24, 2015 | 103.52 | 104.27 | 103.17 | 103.24 | 1,264,924 | -0.07(-0.06%) |
Jun 23, 2015 | 103.32 | 103.54 | 102.67 | 103.31 | 1,233,544 | +0.98(+0.95%) |
Jun 22, 2015 | 102.41 | 103.65 | 102.18 | 102.33 | 1,601,635 | +2.43(+2.43%) |
Jun 19, 2015 | 100.46 | 100.59 | 99.83 | 99.90 | 1,569,424 | -0.56(-0.55%) |
Jun 18, 2015 | 99.97 | 101.10 | 99.43 | 100.46 | 1,529,568 | +1.03(+1.04%) |
Jun 17, 2015 | 98.51 | 99.84 | 98.51 | 99.43 | 1,296,694 | +0.02(+0.02%) |
Jun 16, 2015 | 98.32 | 99.65 | 98.10 | 99.41 | 736,436 | +0.83(+0.84%) |
Jun 15, 2015 | 98.58 | 99.19 | 98.30 | 98.58 | 1,900,857 | -1.33(-1.33%) |
Jun 12, 2015 | 98.95 | 100.30 | 98.71 | 99.91 | 1,490,520 | -0.75(-0.75%) |
Jun 11, 2015 | 101.38 | 102.01 | 100.39 | 100.66 | 1,331,325 | +0.43(+0.43%) |
Jun 10, 2015 | 99.00 | 101.01 | 98.79 | 100.23 | 1,108,505 | +1.78(+1.81%) |
Jun 09, 2015 | 98.35 | 99.05 | 97.75 | 98.44 | 1,146,878 | -0.29(-0.30%) |
Jun 08, 2015 | 98.70 | 99.76 | 98.20 | 98.74 | 3,409,816 | -3.20(-3.14%) |
Jun 05, 2015 | 97.91 | 102.46 | 97.14 | 101.94 | 5,804,074 | +2.23(+2.23%) |
Jun 04, 2015 | 99.51 | 100.91 | 99.34 | 99.71 | 1,861,329 | -1.06(-1.05%) |
Jun 03, 2015 | 101.20 | 101.41 | 100.51 | 100.77 | 1,955,499 | +0.88(+0.88%) |
Jun 02, 2015 | 98.77 | 100.24 | 98.51 | 99.89 | 1,780,613 | +2.22(+2.27%) |
Jun 01, 2015 | 98.45 | 98.59 | 97.49 | 97.67 | 1,096,778 | -1.04(-1.05%) |
May 29, 2015 | 99.90 | 99.98 | 98.19 | 98.71 | 1,244,753 | -1.49(-1.49%) |
May 28, 2015 | 100.30 | 100.37 | 99.36 | 100.20 | 762,546 | +0.36(+0.36%) |
May 27, 2015 | 98.57 | 100.30 | 98.50 | 99.84 | 1,756,432 | +1.54(+1.57%) |
May 26, 2015 | 99.94 | 100.07 | 98.29 | 98.30 | 968,488 | -2.03(-2.02%) |
May 22, 2015 | 101.50 | 100.34 | 100.34 | 100.34 | 724,964 | -1.12(-1.10%) |
May 21, 2015 | 101.12 | 101.80 | 101.11 | 101.46 | 744,756 | +0.42(+0.41%) |
May 20, 2015 | 101.12 | 101.56 | 100.84 | 101.04 | 765,214 | -0.33(-0.32%) |
May 19, 2015 | 101.14 | 101.71 | 100.86 | 101.37 | 1,160,131 | +1.46(+1.46%) |
May 18, 2015 | 99.71 | 100.47 | 99.44 | 99.91 | 1,343,065 | -0.79(-0.78%) |
May 15, 2015 | 100.39 | 100.99 | 99.98 | 100.70 | 1,132,366 | +0.22(+0.22%) |
May 14, 2015 | 99.92 | 100.56 | 99.80 | 100.47 | 1,231,007 | +1.56(+1.57%) |
May 13, 2015 | 99.89 | 100.16 | 98.63 | 98.92 | 971,312 | +0.11(+0.12%) |
May 12, 2015 | 99.51 | 99.52 | 98.45 | 98.80 | 1,428,797 | -0.43(-0.44%) |
May 11, 2015 | 99.03 | 100.55 | 98.96 | 99.24 | 1,333,500 | -1.14(-1.13%) |
May 08, 2015 | 99.85 | 100.77 | 99.75 | 100.38 | 2,504,075 | +2.37(+2.42%) |
May 07, 2015 | 97.50 | 98.65 | 97.24 | 98.00 | 1,654,920 | -0.16(-0.16%) |
May 06, 2015 | 98.75 | 98.96 | 97.81 | 98.16 | 2,884,647 | +2.19(+2.29%) |
May 05, 2015 | 97.53 | 97.60 | 95.81 | 95.96 | 1,979,990 | -0.88(-0.90%) |
May 04, 2015 | 98.47 | 98.53 | 96.81 | 96.84 | 2,120,201 | -2.55(-2.57%) |
May 01, 2015 | 98.26 | 99.42 | 98.17 | 99.39 | 975,370 | +1.11(+1.12%) |
Apr 30, 2015 | 98.19 | 98.74 | 98.01 | 98.29 | 1,031,975 | +0.31(+0.32%) |
Apr 29, 2015 | 99.34 | 99.48 | 97.45 | 97.98 | 2,427,865 | -2.11(-2.11%) |
Apr 28, 2015 | 99.94 | 100.40 | 99.56 | 100.09 | 962,312 | -0.35(-0.34%) |
Apr 27, 2015 | 100.81 | 101.14 | 100.34 | 100.43 | 1,118,165 | +0.90(+0.91%) |
Apr 24, 2015 | 98.66 | 99.67 | 98.43 | 99.53 | 986,136 | +0.98(+1.00%) |
Apr 23, 2015 | 97.21 | 98.77 | 97.12 | 98.55 | 1,659,857 | +0.25(+0.25%) |
Apr 22, 2015 | 98.49 | 98.58 | 97.55 | 98.30 | 1,087,051 | -0.97(-0.98%) |
Apr 21, 2015 | 98.77 | 99.60 | 98.69 | 99.27 | 709,286 | +0.64(+0.65%) |
Apr 20, 2015 | 99.10 | 99.47 | 98.24 | 98.63 | 1,294,837 | -0.89(-0.90%) |
Apr 17, 2015 | 99.66 | 99.82 | 98.83 | 99.52 | 850,148 | -0.71(-0.71%) |
Apr 16, 2015 | 99.60 | 100.54 | 99.35 | 100.23 | 997,312 | -0.01(-0.01%) |
Apr 15, 2015 | 100.84 | 100.94 | 99.76 | 100.24 | 753,640 | -0.52(-0.51%) |
Apr 14, 2015 | 100.59 | 100.88 | 100.28 | 100.75 | 622,415 | +0.40(+0.40%) |
Apr 13, 2015 | 100.71 | 101.01 | 100.30 | 100.35 | 570,500 | -0.28(-0.28%) |
Apr 10, 2015 | 99.93 | 100.86 | 99.68 | 100.63 | 920,922 | -0.67(-0.66%) |
Apr 09, 2015 | 101.28 | 101.35 | 100.38 | 101.30 | 1,071,998 | +0.31(+0.30%) |
Apr 08, 2015 | 101.65 | 101.89 | 100.46 | 101.00 | 1,571,812 | -0.90(-0.88%) |
Apr 07, 2015 | 102.09 | 102.68 | 101.79 | 101.90 | 879,772 | +0.00(+0.00%) |
Apr 06, 2015 | 101.21 | 102.57 | 100.94 | 101.90 | 750,500 | +0.77(+0.76%) |
Apr 02, 2015 | 100.46 | 101.13 | 101.13 | 101.13 | 1,200,138 | +1.79(+1.80%) |