Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 99.65 | 100.46 | 97.16 | 98.98 | 1,533,996 | -0.89(-0.89%) |
Mar 30, 2016 | 102.80 | 103.46 | 98.92 | 99.87 | 1,346,294 | -1.51(-1.49%) |
Mar 29, 2016 | 98.04 | 101.88 | 97.67 | 101.38 | 1,109,604 | +1.61(+1.61%) |
Mar 28, 2016 | 101.69 | 101.90 | 98.45 | 99.78 | 1,376,677 | -1.72(-1.70%) |
Mar 24, 2016 | 97.09 | 101.50 | 101.50 | 101.50 | 1,768,631 | +2.03(+2.04%) |
Mar 23, 2016 | 99.78 | 101.51 | 98.65 | 99.47 | 1,825,267 | -1.78(-1.76%) |
Mar 22, 2016 | 101.33 | 102.30 | 100.64 | 101.25 | 1,267,634 | -0.95(-0.93%) |
Mar 21, 2016 | 102.38 | 103.99 | 100.67 | 102.20 | 1,508,628 | -0.56(-0.54%) |
Mar 18, 2016 | 104.04 | 104.61 | 100.65 | 102.76 | 3,112,193 | -0.06(-0.06%) |
Mar 17, 2016 | 104.15 | 104.82 | 102.33 | 102.82 | 2,372,591 | -0.40(-0.39%) |
Mar 16, 2016 | 101.41 | 103.77 | 100.49 | 103.22 | 2,042,853 | +2.81(+2.80%) |
Mar 15, 2016 | 97.95 | 100.46 | 97.38 | 100.41 | 1,586,389 | +0.30(+0.30%) |
Mar 14, 2016 | 97.66 | 101.19 | 97.47 | 100.11 | 2,539,564 | +0.13(+0.13%) |
Mar 11, 2016 | 96.60 | 100.34 | 96.13 | 99.98 | 2,780,127 | +5.11(+5.39%) |
Mar 10, 2016 | 94.20 | 95.62 | 92.34 | 94.87 | 2,330,323 | +0.16(+0.17%) |
Mar 09, 2016 | 95.64 | 96.68 | 92.92 | 94.71 | 1,941,612 | +1.21(+1.29%) |
Mar 08, 2016 | 97.54 | 98.16 | 92.68 | 93.51 | 1,841,083 | -5.58(-5.64%) |
Mar 07, 2016 | 96.10 | 99.15 | 93.95 | 99.09 | 3,756,583 | +2.93(+3.05%) |
Mar 04, 2016 | 96.06 | 97.32 | 93.23 | 96.16 | 3,905,678 | +0.91(+0.96%) |
Mar 03, 2016 | 93.83 | 98.12 | 93.30 | 95.25 | 2,918,140 | +0.48(+0.51%) |
Mar 02, 2016 | 89.07 | 94.97 | 89.04 | 94.77 | 2,434,935 | +5.39(+6.03%) |
Mar 01, 2016 | 88.73 | 90.18 | 87.25 | 89.38 | 3,269,114 | +0.98(+1.11%) |
Feb 29, 2016 | 90.33 | 91.00 | 87.70 | 88.40 | 2,238,954 | -1.66(-1.84%) |
Feb 26, 2016 | 91.11 | 92.34 | 88.75 | 90.06 | 2,843,315 | +3.09(+3.55%) |
Feb 25, 2016 | 86.70 | 89.15 | 85.77 | 86.97 | 4,586,245 | -2.70(-3.02%) |
Feb 24, 2016 | 88.41 | 90.13 | 86.26 | 89.68 | 3,285,052 | +0.66(+0.74%) |
Feb 23, 2016 | 92.02 | 92.43 | 88.32 | 89.02 | 2,605,047 | -4.02(-4.32%) |
Feb 22, 2016 | 91.62 | 93.25 | 90.86 | 93.04 | 3,598,334 | +2.63(+2.90%) |
Feb 19, 2016 | 90.94 | 92.50 | 89.79 | 90.41 | 24,378,418 | -1.64(-1.78%) |
Feb 18, 2016 | 93.62 | 94.28 | 90.81 | 92.05 | 6,397,245 | -1.52(-1.62%) |
Feb 17, 2016 | 92.19 | 95.02 | 91.21 | 93.56 | 8,347,602 | +7.22(+8.36%) |
Feb 16, 2016 | 87.38 | 87.68 | 84.87 | 86.34 | 2,033,607 | +0.97(+1.14%) |
Feb 12, 2016 | 85.62 | 85.37 | 85.37 | 85.37 | 1,233,121 | +2.20(+2.65%) |
Feb 11, 2016 | 82.51 | 83.43 | 79.06 | 83.17 | 1,768,515 | -1.05(-1.24%) |
Feb 10, 2016 | 83.75 | 87.10 | 81.85 | 84.22 | 1,550,304 | +0.38(+0.46%) |
Feb 09, 2016 | 84.19 | 85.71 | 81.41 | 83.84 | 1,705,595 | -1.54(-1.80%) |
Feb 08, 2016 | 83.27 | 86.26 | 81.12 | 85.37 | 1,629,611 | -0.12(-0.14%) |
Feb 05, 2016 | 87.10 | 88.39 | 84.10 | 85.49 | 2,198,810 | -2.67(-3.03%) |
Feb 04, 2016 | 90.82 | 91.30 | 86.91 | 88.17 | 2,835,693 | -1.27(-1.42%) |
Feb 03, 2016 | 88.99 | 90.58 | 85.87 | 89.44 | 2,495,294 | +2.33(+2.68%) |
Feb 02, 2016 | 86.62 | 89.65 | 85.72 | 87.11 | 1,612,969 | -3.03(-3.36%) |
Feb 01, 2016 | 91.91 | 92.49 | 87.60 | 90.14 | 1,821,487 | -3.06(-3.28%) |
Jan 29, 2016 | 89.63 | 93.27 | 89.20 | 93.19 | 2,361,922 | +3.97(+4.45%) |
Jan 28, 2016 | 91.59 | 91.63 | 86.78 | 89.22 | 2,484,808 | +3.08(+3.57%) |
Jan 27, 2016 | 84.85 | 90.65 | 84.34 | 86.15 | 3,110,175 | -0.21(-0.24%) |
Jan 26, 2016 | 81.59 | 86.82 | 80.04 | 86.35 | 2,604,067 | +7.32(+9.26%) |
Jan 25, 2016 | 81.98 | 85.18 | 78.82 | 79.04 | 1,578,748 | -5.08(-6.04%) |
Jan 22, 2016 | 84.29 | 86.80 | 81.55 | 84.12 | 2,934,785 | +4.39(+5.50%) |
Jan 21, 2016 | 71.21 | 80.49 | 70.77 | 79.73 | 3,445,648 | +8.69(+12.23%) |
Jan 20, 2016 | 72.12 | 73.06 | 68.52 | 71.04 | 4,766,190 | -3.39(-4.55%) |
Jan 19, 2016 | 77.06 | 77.67 | 73.25 | 74.43 | 3,098,254 | -1.07(-1.41%) |
Jan 15, 2016 | 75.08 | 75.50 | 75.50 | 75.50 | 2,730,936 | -3.80(-4.79%) |
Jan 14, 2016 | 77.56 | 80.29 | 74.04 | 79.30 | 2,330,299 | +2.50(+3.25%) |
Jan 13, 2016 | 80.44 | 82.14 | 75.32 | 76.80 | 2,332,034 | -2.08(-2.63%) |
Jan 12, 2016 | 81.89 | 83.16 | 75.83 | 78.88 | 4,265,466 | -1.62(-2.01%) |
Jan 11, 2016 | 83.76 | 84.52 | 78.90 | 80.50 | 1,957,859 | -2.20(-2.67%) |
Jan 08, 2016 | 81.63 | 83.82 | 80.09 | 82.70 | 1,953,234 | +1.96(+2.43%) |
Jan 07, 2016 | 80.20 | 84.14 | 78.95 | 80.74 | 2,358,491 | -1.83(-2.22%) |
Jan 06, 2016 | 85.07 | 85.24 | 81.08 | 82.57 | 2,930,408 | -6.62(-7.42%) |
Jan 05, 2016 | 88.75 | 90.12 | 87.07 | 89.20 | 1,537,782 | +0.74(+0.84%) |
Jan 04, 2016 | 90.79 | 91.88 | 87.06 | 88.45 | 2,156,307 | -2.52(-2.77%) |
Dec 31, 2015 | 89.42 | 90.97 | 90.97 | 90.97 | 1,289,367 | +1.25(+1.40%) |
Dec 30, 2015 | 88.96 | 90.89 | 88.20 | 89.71 | 966,930 | -1.12(-1.23%) |
Dec 29, 2015 | 90.60 | 92.99 | 88.94 | 90.83 | 1,653,358 | +2.17(+2.45%) |
Dec 28, 2015 | 91.79 | 91.84 | 88.06 | 88.66 | 1,706,498 | -5.16(-5.50%) |
Dec 24, 2015 | 94.06 | 93.82 | 93.82 | 93.82 | 916,879 | -0.75(-0.80%) |
Dec 23, 2015 | 88.18 | 94.70 | 88.10 | 94.57 | 2,566,314 | +7.96(+9.20%) |
Dec 22, 2015 | 85.14 | 88.23 | 84.35 | 86.61 | 3,595,153 | +1.70(+2.01%) |
Dec 21, 2015 | 90.39 | 91.10 | 84.12 | 84.90 | 4,402,007 | -5.19(-5.76%) |
Dec 18, 2015 | 93.85 | 95.16 | 90.05 | 90.10 | 3,258,901 | -3.43(-3.67%) |
Dec 17, 2015 | 100.23 | 100.61 | 93.12 | 93.53 | 3,004,557 | -6.54(-6.54%) |
Dec 16, 2015 | 106.27 | 106.62 | 99.80 | 100.07 | 2,126,771 | -6.29(-5.91%) |
Dec 15, 2015 | 101.81 | 106.65 | 100.54 | 106.36 | 2,447,678 | +6.02(+5.99%) |
Dec 14, 2015 | 96.27 | 100.80 | 96.27 | 100.34 | 2,136,060 | +3.37(+3.47%) |
Dec 11, 2015 | 100.25 | 100.71 | 96.77 | 96.97 | 1,493,591 | -4.61(-4.54%) |
Dec 10, 2015 | 96.69 | 103.08 | 96.48 | 101.59 | 2,128,309 | +4.25(+4.37%) |
Dec 09, 2015 | 98.79 | 100.63 | 96.45 | 97.34 | 2,104,462 | -0.81(-0.83%) |
Dec 08, 2015 | 97.42 | 100.04 | 95.07 | 98.15 | 2,307,281 | +0.59(+0.60%) |
Dec 07, 2015 | 100.41 | 100.67 | 96.87 | 97.56 | 2,138,208 | -6.12(-5.91%) |
Dec 04, 2015 | 102.86 | 105.36 | 101.17 | 103.68 | 1,405,205 | -0.35(-0.34%) |
Dec 03, 2015 | 105.33 | 106.18 | 103.33 | 104.04 | 1,164,782 | +0.20(+0.19%) |
Dec 02, 2015 | 109.08 | 109.15 | 103.52 | 103.84 | 1,892,031 | -5.79(-5.28%) |
Dec 01, 2015 | 108.27 | 110.21 | 107.76 | 109.63 | 1,279,523 | +2.42(+2.26%) |
Nov 30, 2015 | 106.54 | 107.92 | 105.84 | 107.21 | 1,063,699 | +1.12(+1.05%) |
Nov 27, 2015 | 106.98 | 107.70 | 104.97 | 106.09 | 555,387 | -2.65(-2.43%) |
Nov 25, 2015 | 108.72 | 108.74 | 108.74 | 108.74 | 790,504 | -1.50(-1.36%) |
Nov 24, 2015 | 108.06 | 111.50 | 108.06 | 110.24 | 1,134,171 | +2.97(+2.77%) |
Nov 23, 2015 | 106.50 | 108.00 | 104.87 | 107.27 | 1,057,566 | +0.77(+0.73%) |
Nov 20, 2015 | 107.04 | 108.55 | 105.41 | 106.50 | 871,281 | -0.40(-0.38%) |
Nov 19, 2015 | 108.36 | 108.92 | 104.96 | 106.90 | 865,800 | -2.88(-2.62%) |
Nov 18, 2015 | 107.94 | 109.92 | 105.99 | 109.78 | 1,259,178 | +2.92(+2.73%) |
Nov 17, 2015 | 105.08 | 107.70 | 102.57 | 106.86 | 1,574,653 | +1.29(+1.22%) |
Nov 16, 2015 | 102.93 | 105.71 | 101.64 | 105.56 | 1,441,968 | +2.78(+2.71%) |
Nov 13, 2015 | 101.86 | 103.26 | 99.44 | 102.78 | 2,088,447 | +0.11(+0.11%) |
Nov 12, 2015 | 103.83 | 104.81 | 101.50 | 102.67 | 1,486,599 | -2.32(-2.21%) |
Nov 11, 2015 | 108.81 | 110.29 | 103.84 | 105.00 | 1,892,114 | -4.08(-3.74%) |
Nov 10, 2015 | 108.78 | 109.39 | 106.18 | 109.07 | 1,737,143 | -0.19(-0.17%) |
Nov 09, 2015 | 109.51 | 110.97 | 107.69 | 109.26 | 1,538,649 | +0.10(+0.09%) |
Nov 06, 2015 | 110.36 | 112.82 | 108.34 | 109.16 | 2,648,613 | -1.73(-1.56%) |
Nov 05, 2015 | 112.01 | 114.43 | 107.06 | 110.89 | 2,846,210 | -3.48(-3.04%) |
Nov 04, 2015 | 115.37 | 116.81 | 111.50 | 114.37 | 2,276,543 | -1.06(-0.92%) |
Nov 03, 2015 | 113.59 | 117.96 | 113.59 | 115.43 | 2,356,719 | +2.64(+2.34%) |
Nov 02, 2015 | 112.82 | 114.19 | 112.06 | 112.79 | 1,483,906 | -0.76(-0.66%) |
Oct 30, 2015 | 113.86 | 115.13 | 110.73 | 113.55 | 1,450,402 | -0.09(-0.08%) |
Oct 29, 2015 | 112.17 | 115.35 | 111.47 | 113.64 | 1,447,012 | +1.20(+1.06%) |
Oct 28, 2015 | 108.60 | 113.53 | 107.08 | 112.44 | 1,625,703 | +3.92(+3.61%) |
Oct 27, 2015 | 107.11 | 108.80 | 104.49 | 108.52 | 1,730,022 | -0.66(-0.60%) |
Oct 26, 2015 | 109.74 | 110.90 | 108.66 | 109.18 | 1,176,752 | -1.13(-1.02%) |
Oct 23, 2015 | 109.55 | 111.45 | 107.47 | 110.31 | 1,343,531 | -0.23(-0.20%) |
Oct 22, 2015 | 110.31 | 112.13 | 108.69 | 110.53 | 1,120,782 | +1.05(+0.96%) |
Oct 21, 2015 | 110.39 | 111.58 | 108.94 | 109.48 | 1,381,093 | -1.98(-1.78%) |
Oct 20, 2015 | 109.53 | 112.13 | 108.95 | 111.46 | 955,789 | +2.01(+1.83%) |
Oct 19, 2015 | 112.50 | 112.51 | 108.18 | 109.45 | 1,221,267 | -4.80(-4.20%) |
Oct 16, 2015 | 114.32 | 115.20 | 112.70 | 114.25 | 1,342,881 | +0.42(+0.37%) |
Oct 15, 2015 | 112.40 | 114.72 | 111.45 | 113.83 | 1,184,388 | +0.58(+0.51%) |
Oct 14, 2015 | 113.20 | 114.70 | 111.25 | 113.25 | 1,199,842 | +0.01(+0.01%) |
Oct 13, 2015 | 112.69 | 115.50 | 111.09 | 113.25 | 2,104,040 | +0.51(+0.45%) |
Oct 12, 2015 | 113.64 | 113.64 | 110.38 | 112.74 | 1,155,067 | -0.80(-0.71%) |
Oct 09, 2015 | 114.13 | 114.80 | 110.08 | 113.54 | 1,988,110 | -0.52(-0.46%) |
Oct 08, 2015 | 108.87 | 114.09 | 108.18 | 114.06 | 2,512,784 | +5.28(+4.85%) |
Oct 07, 2015 | 107.94 | 114.03 | 103.54 | 108.78 | 2,836,262 | +3.41(+3.24%) |
Oct 06, 2015 | 105.10 | 107.09 | 102.83 | 105.37 | 2,933,876 | +0.01(+0.01%) |
Oct 05, 2015 | 101.88 | 106.07 | 100.90 | 105.36 | 2,573,577 | +4.83(+4.80%) |
Oct 02, 2015 | 95.24 | 101.39 | 94.07 | 100.53 | 2,309,161 | +4.32(+4.49%) |
Oct 01, 2015 | 93.53 | 96.84 | 92.90 | 96.21 | 7,191,030 | -0.09(-0.09%) |
Sep 30, 2015 | 95.58 | 98.13 | 93.83 | 96.30 | 1,386,670 | +1.67(+1.76%) |
Sep 29, 2015 | 94.06 | 96.08 | 93.12 | 94.63 | 1,138,450 | +1.43(+1.53%) |
Sep 28, 2015 | 97.85 | 98.49 | 92.88 | 93.20 | 1,614,865 | -5.70(-5.76%) |
Sep 25, 2015 | 100.72 | 101.54 | 98.39 | 98.90 | 1,028,748 | -0.75(-0.76%) |
Sep 24, 2015 | 98.06 | 100.48 | 97.05 | 99.66 | 1,105,865 | +0.73(+0.74%) |
Sep 23, 2015 | 101.18 | 101.94 | 98.56 | 98.92 | 1,196,769 | -1.98(-1.96%) |
Sep 22, 2015 | 100.08 | 103.28 | 99.20 | 100.90 | 1,666,753 | -1.35(-1.32%) |
Sep 21, 2015 | 102.01 | 103.14 | 100.59 | 102.25 | 958,127 | +1.68(+1.67%) |
Sep 18, 2015 | 100.28 | 102.11 | 99.81 | 100.58 | 1,740,368 | -2.55(-2.47%) |
Sep 17, 2015 | 102.90 | 105.64 | 101.93 | 103.12 | 2,124,398 | +0.33(+0.32%) |
Sep 16, 2015 | 97.69 | 103.00 | 97.59 | 102.79 | 2,477,294 | +6.69(+6.96%) |
Sep 15, 2015 | 94.89 | 96.11 | 94.28 | 96.10 | 2,084,697 | +1.79(+1.90%) |
Sep 14, 2015 | 96.27 | 96.36 | 93.12 | 94.31 | 2,282,427 | -2.30(-2.38%) |
Sep 11, 2015 | 97.93 | 98.19 | 94.98 | 96.61 | 2,644,583 | -3.32(-3.32%) |
Sep 10, 2015 | 100.06 | 101.12 | 98.07 | 99.93 | 1,594,058 | +0.42(+0.42%) |
Sep 09, 2015 | 105.81 | 106.47 | 99.35 | 99.51 | 1,566,454 | -5.23(-4.99%) |
Sep 08, 2015 | 102.92 | 105.08 | 101.04 | 104.74 | 1,479,043 | +2.40(+2.35%) |
Sep 04, 2015 | 102.51 | 102.34 | 102.34 | 102.34 | 969,041 | -1.91(-1.83%) |
Sep 03, 2015 | 104.48 | 107.13 | 102.71 | 104.25 | 1,413,991 | +0.83(+0.81%) |
Sep 02, 2015 | 102.74 | 103.46 | 98.80 | 103.42 | 1,255,928 | +2.36(+2.34%) |
Sep 01, 2015 | 102.75 | 105.75 | 100.29 | 101.06 | 1,461,550 | -4.90(-4.62%) |
Aug 31, 2015 | 102.37 | 107.00 | 100.05 | 105.96 | 1,788,773 | +2.28(+2.20%) |
Aug 28, 2015 | 100.32 | 106.23 | 100.32 | 103.67 | 2,116,672 | +2.78(+2.76%) |
Aug 27, 2015 | 95.99 | 101.43 | 95.85 | 100.89 | 2,258,161 | +7.74(+8.31%) |
Aug 26, 2015 | 93.00 | 93.44 | 91.37 | 93.15 | 1,892,304 | +2.51(+2.77%) |
Aug 25, 2015 | 96.68 | 97.32 | 90.53 | 90.64 | 2,003,642 | -2.79(-2.99%) |
Aug 24, 2015 | 93.03 | 97.14 | 91.41 | 93.44 | 2,846,949 | -5.28(-5.35%) |
Aug 21, 2015 | 101.63 | 102.49 | 98.19 | 98.72 | 2,307,301 | -3.31(-3.25%) |
Aug 20, 2015 | 103.60 | 104.09 | 101.54 | 102.03 | 2,381,043 | -1.41(-1.36%) |
Aug 19, 2015 | 107.52 | 108.71 | 102.93 | 103.44 | 2,156,865 | -4.88(-4.50%) |
Aug 18, 2015 | 106.96 | 108.44 | 106.26 | 108.32 | 946,011 | +0.77(+0.72%) |
Aug 17, 2015 | 107.26 | 108.07 | 106.39 | 107.54 | 722,724 | -0.34(-0.32%) |
Aug 14, 2015 | 107.58 | 109.38 | 107.05 | 107.89 | 775,107 | +0.16(+0.14%) |
Aug 13, 2015 | 110.48 | 111.13 | 107.44 | 107.73 | 1,363,762 | -4.04(-3.61%) |
Aug 12, 2015 | 109.16 | 111.82 | 107.79 | 111.77 | 1,581,640 | +2.12(+1.93%) |
Aug 11, 2015 | 107.62 | 109.91 | 105.75 | 109.65 | 1,530,608 | +0.17(+0.15%) |
Aug 10, 2015 | 105.69 | 109.59 | 104.75 | 109.48 | 1,174,631 | +4.35(+4.14%) |
Aug 07, 2015 | 106.29 | 109.32 | 104.49 | 105.13 | 1,772,416 | -1.61(-1.50%) |
Aug 06, 2015 | 102.89 | 107.31 | 101.91 | 106.74 | 2,970,924 | +2.95(+2.84%) |
Aug 05, 2015 | 104.42 | 106.09 | 103.27 | 103.79 | 1,664,720 | +0.78(+0.76%) |
Aug 04, 2015 | 103.48 | 105.10 | 102.32 | 103.01 | 1,725,052 | +0.64(+0.62%) |
Aug 03, 2015 | 103.22 | 105.99 | 101.77 | 102.37 | 1,986,434 | -2.02(-1.93%) |
Jul 31, 2015 | 105.36 | 106.19 | 104.20 | 104.39 | 1,767,273 | -1.85(-1.74%) |
Jul 30, 2015 | 105.27 | 110.30 | 104.98 | 106.24 | 3,956,736 | +1.64(+1.56%) |
Jul 29, 2015 | 99.91 | 105.24 | 99.27 | 104.61 | 2,558,434 | +4.50(+4.49%) |
Jul 28, 2015 | 97.93 | 100.36 | 96.89 | 100.11 | 2,439,876 | +2.94(+3.02%) |
Jul 27, 2015 | 99.09 | 99.70 | 96.03 | 97.17 | 2,393,842 | -3.74(-3.71%) |
Jul 24, 2015 | 103.28 | 103.86 | 100.48 | 100.91 | 1,774,856 | -2.56(-2.47%) |
Jul 23, 2015 | 103.56 | 104.74 | 102.08 | 103.47 | 1,952,789 | +0.20(+0.20%) |
Jul 22, 2015 | 102.31 | 103.55 | 100.84 | 103.26 | 1,817,900 | +1.20(+1.18%) |
Jul 21, 2015 | 101.41 | 104.35 | 101.41 | 102.06 | 1,263,911 | +1.50(+1.49%) |
Jul 20, 2015 | 102.69 | 103.41 | 99.77 | 100.56 | 2,391,968 | -2.34(-2.28%) |
Jul 17, 2015 | 105.08 | 105.37 | 102.69 | 102.90 | 1,336,257 | -2.42(-2.30%) |
Jul 16, 2015 | 106.86 | 107.19 | 104.65 | 105.32 | 1,128,711 | -0.58(-0.55%) |
Jul 15, 2015 | 108.03 | 109.19 | 104.82 | 105.90 | 1,123,886 | -3.09(-2.83%) |
Jul 14, 2015 | 107.29 | 109.91 | 106.88 | 108.98 | 1,392,942 | +1.06(+0.98%) |
Jul 13, 2015 | 106.29 | 108.11 | 105.31 | 107.93 | 1,155,307 | +1.70(+1.60%) |
Jul 10, 2015 | 108.73 | 109.42 | 105.80 | 106.23 | 923,042 | -1.26(-1.18%) |
Jul 09, 2015 | 105.74 | 108.94 | 105.74 | 107.50 | 925,656 | +2.82(+2.70%) |
Jul 08, 2015 | 106.50 | 107.34 | 104.59 | 104.67 | 1,704,630 | -2.59(-2.41%) |
Jul 07, 2015 | 105.31 | 107.35 | 101.85 | 107.26 | 3,110,801 | +2.06(+1.96%) |
Jul 06, 2015 | 107.85 | 109.09 | 105.08 | 105.20 | 1,663,194 | -4.88(-4.43%) |
Jul 02, 2015 | 109.75 | 110.08 | 110.08 | 110.08 | 1,165,749 | +0.75(+0.68%) |
Jul 01, 2015 | 111.58 | 112.78 | 109.28 | 109.34 | 2,191,211 | -2.20(-1.98%) |
Jun 30, 2015 | 110.98 | 112.10 | 109.91 | 111.54 | 1,649,396 | +1.85(+1.69%) |
Jun 29, 2015 | 109.02 | 111.63 | 108.19 | 109.69 | 2,078,330 | -0.61(-0.55%) |
Jun 26, 2015 | 114.06 | 114.15 | 109.85 | 110.30 | 5,440,182 | -4.39(-3.83%) |
Jun 25, 2015 | 118.39 | 119.14 | 114.38 | 114.69 | 2,574,568 | -3.75(-3.17%) |
Jun 24, 2015 | 121.48 | 122.92 | 117.33 | 118.44 | 1,553,725 | -3.76(-3.08%) |
Jun 23, 2015 | 122.83 | 123.30 | 120.95 | 122.20 | 1,054,401 | -0.73(-0.59%) |
Jun 22, 2015 | 121.67 | 123.69 | 120.41 | 122.92 | 1,206,911 | +1.74(+1.44%) |
Jun 19, 2015 | 121.06 | 121.91 | 120.20 | 121.18 | 1,142,696 | -0.21(-0.18%) |
Jun 18, 2015 | 121.96 | 122.99 | 120.84 | 121.39 | 829,958 | -0.25(-0.20%) |
Jun 17, 2015 | 124.80 | 124.88 | 120.58 | 121.64 | 819,421 | -0.81(-0.66%) |
Jun 16, 2015 | 121.08 | 123.04 | 121.08 | 122.45 | 508,995 | +0.89(+0.73%) |
Jun 15, 2015 | 120.25 | 122.17 | 119.87 | 121.56 | 1,443,581 | +0.14(+0.11%) |
Jun 12, 2015 | 121.19 | 121.78 | 120.25 | 121.42 | 1,019,824 | -0.44(-0.36%) |
Jun 11, 2015 | 123.51 | 123.73 | 121.03 | 121.87 | 1,013,073 | -1.24(-1.01%) |
Jun 10, 2015 | 122.15 | 123.54 | 121.13 | 123.11 | 1,152,000 | +3.06(+2.55%) |
Jun 09, 2015 | 119.29 | 121.78 | 119.04 | 120.05 | 1,295,572 | +2.27(+1.93%) |
Jun 08, 2015 | 115.26 | 118.10 | 114.34 | 117.78 | 1,486,863 | +2.03(+1.75%) |
Jun 05, 2015 | 114.69 | 118.39 | 114.69 | 115.75 | 1,481,031 | +0.12(+0.10%) |
Jun 04, 2015 | 115.84 | 116.86 | 115.40 | 115.64 | 1,081,277 | -1.52(-1.30%) |
Jun 03, 2015 | 119.47 | 121.29 | 117.14 | 117.15 | 922,838 | -2.61(-2.18%) |
Jun 02, 2015 | 118.71 | 121.79 | 118.71 | 119.76 | 1,211,933 | +1.95(+1.65%) |
Jun 01, 2015 | 118.40 | 118.53 | 117.18 | 117.81 | 934,146 | -0.04(-0.03%) |
May 29, 2015 | 115.70 | 118.81 | 114.98 | 117.85 | 1,661,091 | +2.93(+2.55%) |
May 28, 2015 | 115.19 | 116.12 | 112.54 | 114.92 | 775,128 | -1.19(-1.02%) |
May 27, 2015 | 117.04 | 117.88 | 115.26 | 116.11 | 823,380 | -0.91(-0.78%) |
May 26, 2015 | 116.85 | 118.25 | 115.60 | 117.02 | 758,461 | -2.00(-1.68%) |
May 22, 2015 | 118.06 | 119.02 | 119.02 | 119.02 | 807,347 | -0.53(-0.44%) |
May 21, 2015 | 117.29 | 119.60 | 116.84 | 119.54 | 1,051,272 | +3.07(+2.63%) |
May 20, 2015 | 114.95 | 116.82 | 112.57 | 116.48 | 1,153,624 | +2.24(+1.96%) |
May 19, 2015 | 114.82 | 115.45 | 112.85 | 114.23 | 884,860 | -2.01(-1.73%) |
May 18, 2015 | 113.96 | 116.64 | 112.68 | 116.24 | 1,124,333 | +2.76(+2.43%) |
May 15, 2015 | 110.70 | 114.65 | 109.50 | 113.48 | 1,081,431 | +1.66(+1.48%) |
May 14, 2015 | 116.11 | 116.11 | 111.33 | 111.82 | 1,651,918 | -3.84(-3.32%) |
May 13, 2015 | 117.91 | 118.15 | 114.61 | 115.67 | 907,361 | -1.49(-1.27%) |
May 12, 2015 | 113.35 | 117.24 | 113.13 | 117.15 | 1,089,007 | +4.15(+3.68%) |
May 11, 2015 | 117.09 | 117.09 | 111.97 | 113.00 | 1,143,078 | -2.89(-2.49%) |
May 08, 2015 | 115.53 | 116.53 | 112.99 | 115.89 | 1,147,887 | +1.16(+1.01%) |
May 07, 2015 | 117.82 | 117.86 | 113.06 | 114.73 | 1,693,167 | -2.92(-2.48%) |
May 06, 2015 | 120.49 | 121.08 | 116.69 | 117.65 | 1,846,501 | -0.92(-0.78%) |
May 05, 2015 | 131.34 | 131.40 | 117.27 | 118.57 | 3,865,532 | -5.58(-4.50%) |
May 04, 2015 | 122.72 | 124.41 | 120.11 | 124.16 | 2,261,971 | +2.10(+1.72%) |
May 01, 2015 | 123.27 | 124.76 | 121.61 | 122.06 | 912,037 | -2.02(-1.63%) |
Apr 30, 2015 | 125.78 | 126.20 | 122.06 | 124.08 | 907,539 | -1.62(-1.29%) |
Apr 29, 2015 | 123.30 | 125.93 | 121.77 | 125.70 | 1,181,573 | +2.25(+1.83%) |
Apr 28, 2015 | 122.89 | 123.67 | 120.98 | 123.44 | 887,011 | +0.95(+0.78%) |
Apr 27, 2015 | 124.36 | 124.44 | 121.49 | 122.49 | 842,393 | -0.78(-0.64%) |
Apr 24, 2015 | 123.61 | 124.07 | 121.94 | 123.28 | 786,792 | -0.63(-0.51%) |
Apr 23, 2015 | 121.87 | 125.16 | 121.42 | 123.90 | 1,104,791 | +2.82(+2.33%) |
Apr 22, 2015 | 121.59 | 122.11 | 119.83 | 121.08 | 908,638 | +0.32(+0.27%) |
Apr 21, 2015 | 123.11 | 124.18 | 120.62 | 120.76 | 1,729,228 | -2.17(-1.76%) |
Apr 20, 2015 | 121.64 | 124.68 | 121.26 | 122.92 | 1,250,890 | +0.72(+0.59%) |
Apr 17, 2015 | 121.66 | 122.94 | 120.47 | 122.21 | 968,712 | -0.80(-0.65%) |
Apr 16, 2015 | 121.68 | 125.75 | 120.48 | 123.01 | 1,386,711 | +0.52(+0.42%) |
Apr 15, 2015 | 119.00 | 123.33 | 119.00 | 122.49 | 1,614,871 | +2.72(+2.27%) |
Apr 14, 2015 | 118.17 | 119.97 | 117.40 | 119.77 | 845,487 | +2.76(+2.36%) |
Apr 13, 2015 | 119.09 | 119.76 | 116.26 | 117.01 | 594,404 | -1.44(-1.22%) |
Apr 10, 2015 | 120.30 | 120.30 | 117.66 | 118.45 | 1,069,080 | -1.26(-1.06%) |
Apr 09, 2015 | 118.05 | 120.15 | 117.42 | 119.71 | 1,308,239 | +2.40(+2.05%) |
Apr 08, 2015 | 121.82 | 121.82 | 116.58 | 117.31 | 1,222,627 | -1.22(-1.03%) |
Apr 07, 2015 | 118.65 | 120.39 | 117.81 | 118.53 | 1,440,216 | -0.16(-0.13%) |
Apr 06, 2015 | 118.08 | 120.19 | 116.61 | 118.69 | 1,710,175 | +1.77(+1.52%) |
Apr 02, 2015 | 116.20 | 116.92 | 116.92 | 116.92 | 1,906,949 | +1.20(+1.03%) |