Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 89.22 | 90.13 | 89.14 | 89.41 | 8,323,978 | +0.20(+0.22%) |
Feb 26, 2016 | 89.59 | 90.07 | 89.19 | 89.22 | 5,637,508 | -0.32(-0.36%) |
Feb 25, 2016 | 89.79 | 89.81 | 88.32 | 89.53 | 4,861,470 | +0.21(+0.23%) |
Feb 24, 2016 | 88.60 | 89.63 | 87.27 | 89.33 | 7,415,018 | +0.05(+0.05%) |
Feb 23, 2016 | 90.33 | 90.63 | 89.07 | 89.28 | 6,672,753 | -0.93(-1.03%) |
Feb 22, 2016 | 88.94 | 90.80 | 89.73 | 90.21 | 7,456,775 | +1.27(+1.43%) |
Feb 19, 2016 | 89.14 | 89.60 | 88.51 | 88.94 | 7,305,312 | -0.15(-0.17%) |
Feb 18, 2016 | 90.18 | 90.28 | 88.41 | 89.08 | 9,370,322 | -0.31(-0.35%) |
Feb 17, 2016 | 87.68 | 90.27 | 87.67 | 89.39 | 13,469,435 | +2.42(+2.79%) |
Feb 16, 2016 | 86.56 | 87.34 | 85.92 | 86.97 | 9,666,525 | +1.65(+1.93%) |
Feb 12, 2016 | 85.67 | 85.32 | 85.32 | 85.32 | 11,522,874 | +0.79(+0.93%) |
Feb 11, 2016 | 81.44 | 85.24 | 81.44 | 84.54 | 18,713,026 | +1.37(+1.64%) |
Feb 10, 2016 | 82.37 | 84.27 | 80.74 | 83.17 | 34,847,928 | -3.25(-3.76%) |
Feb 09, 2016 | 84.39 | 87.24 | 83.35 | 86.42 | 20,425,082 | +0.19(+0.22%) |
Feb 08, 2016 | 86.64 | 87.02 | 83.79 | 86.23 | 14,687,388 | -1.67(-1.90%) |
Feb 05, 2016 | 89.23 | 89.29 | 87.49 | 87.90 | 9,506,286 | -1.43(-1.60%) |
Feb 04, 2016 | 88.80 | 90.55 | 88.55 | 89.33 | 8,920,650 | +0.27(+0.30%) |
Feb 03, 2016 | 88.08 | 89.31 | 86.51 | 89.06 | 11,620,651 | +1.89(+2.17%) |
Feb 02, 2016 | 87.99 | 88.15 | 86.93 | 87.17 | 7,729,904 | -1.90(-2.13%) |
Feb 01, 2016 | 89.00 | 89.59 | 88.64 | 89.07 | 7,506,443 | -0.63(-0.70%) |
Jan 29, 2016 | 88.19 | 89.69 | 87.64 | 89.69 | 8,772,479 | +2.14(+2.45%) |
Jan 28, 2016 | 89.11 | 89.11 | 86.46 | 87.55 | 7,793,003 | -0.74(-0.84%) |
Jan 27, 2016 | 90.15 | 90.45 | 87.87 | 88.29 | 6,752,911 | -1.83(-2.03%) |
Jan 26, 2016 | 89.38 | 90.26 | 89.01 | 90.11 | 7,379,441 | +0.92(+1.03%) |
Jan 25, 2016 | 90.25 | 90.50 | 89.04 | 89.20 | 8,341,492 | -1.51(-1.66%) |
Jan 22, 2016 | 89.81 | 91.19 | 89.44 | 90.70 | 13,144,259 | +2.70(+3.06%) |
Jan 21, 2016 | 86.93 | 88.79 | 86.40 | 88.01 | 12,892,618 | +1.39(+1.60%) |
Jan 20, 2016 | 86.29 | 87.65 | 84.64 | 86.62 | 18,072,780 | -1.34(-1.52%) |
Jan 19, 2016 | 88.93 | 88.99 | 87.08 | 87.96 | 14,184,621 | +0.07(+0.07%) |
Jan 15, 2016 | 89.51 | 87.90 | 87.90 | 87.90 | 23,862,790 | -4.88(-5.26%) |
Jan 14, 2016 | 92.34 | 93.52 | 90.98 | 92.77 | 11,906,699 | +0.59(+0.64%) |
Jan 13, 2016 | 95.37 | 95.37 | 91.85 | 92.18 | 12,402,245 | -2.79(-2.94%) |
Jan 12, 2016 | 94.51 | 95.34 | 93.92 | 94.97 | 9,466,103 | +1.44(+1.54%) |
Jan 11, 2016 | 93.80 | 94.03 | 92.25 | 93.53 | 10,235,064 | +0.63(+0.68%) |
Jan 08, 2016 | 94.20 | 94.46 | 92.67 | 92.90 | 11,421,912 | -0.23(-0.25%) |
Jan 07, 2016 | 92.63 | 94.87 | 92.22 | 93.14 | 15,667,988 | -0.80(-0.86%) |
Jan 06, 2016 | 93.03 | 94.97 | 93.01 | 93.94 | 14,885,909 | -0.51(-0.54%) |
Jan 05, 2016 | 96.11 | 96.11 | 93.50 | 94.45 | 17,291,064 | -1.95(-2.02%) |
Jan 04, 2016 | 96.53 | 96.82 | 95.23 | 96.40 | 13,386,937 | -1.97(-2.00%) |
Dec 31, 2015 | 99.35 | 98.36 | 98.36 | 98.36 | 7,125,719 | -1.18(-1.18%) |
Dec 30, 2015 | 100.06 | 100.36 | 99.46 | 99.54 | 5,251,329 | -0.69(-0.69%) |
Dec 29, 2015 | 100.98 | 101.12 | 99.64 | 100.23 | 9,193,036 | -0.16(-0.16%) |
Dec 28, 2015 | 99.69 | 101.28 | 99.53 | 100.39 | 9,713,468 | +1.30(+1.31%) |
Dec 24, 2015 | 98.47 | 99.09 | 99.09 | 99.09 | 4,653,655 | +0.28(+0.28%) |
Dec 23, 2015 | 100.36 | 100.38 | 97.63 | 98.81 | 13,212,462 | -1.10(-1.11%) |
Dec 22, 2015 | 100.15 | 100.35 | 99.09 | 99.92 | 9,230,468 | +0.14(+0.14%) |
Dec 21, 2015 | 101.84 | 103.06 | 98.60 | 99.77 | 24,400,178 | -1.06(-1.05%) |
Dec 18, 2015 | 104.85 | 105.25 | 100.49 | 100.83 | 30,315,274 | -4.02(-3.83%) |
Dec 17, 2015 | 106.83 | 107.16 | 104.82 | 104.85 | 10,000,312 | -1.67(-1.56%) |
Dec 16, 2015 | 107.36 | 107.41 | 104.65 | 106.51 | 13,134,058 | +1.53(+1.45%) |
Dec 15, 2015 | 104.89 | 106.10 | 104.45 | 104.99 | 14,229,738 | +2.63(+2.57%) |
Dec 14, 2015 | 101.73 | 102.84 | 101.36 | 102.36 | 10,354,849 | +1.23(+1.21%) |
Dec 11, 2015 | 103.68 | 102.92 | 100.74 | 101.13 | 13,177,517 | -2.55(-2.46%) |
Dec 10, 2015 | 104.04 | 104.45 | 103.13 | 103.68 | 7,507,208 | +0.00(+0.00%) |
Dec 09, 2015 | 104.53 | 105.16 | 102.85 | 103.68 | 9,727,439 | -0.94(-0.90%) |
Dec 08, 2015 | 105.43 | 105.52 | 104.54 | 104.62 | 8,035,441 | -1.26(-1.19%) |
Dec 07, 2015 | 106.55 | 106.55 | 104.78 | 105.87 | 7,240,792 | -0.38(-0.36%) |
Dec 04, 2015 | 104.86 | 106.31 | 104.66 | 106.25 | 9,430,510 | +2.19(+2.10%) |
Dec 03, 2015 | 106.19 | 106.64 | 103.65 | 104.07 | 11,230,622 | -1.96(-1.85%) |
Dec 02, 2015 | 107.32 | 107.40 | 105.87 | 106.03 | 8,372,672 | -1.29(-1.20%) |
Dec 01, 2015 | 106.17 | 107.39 | 105.72 | 107.32 | 9,564,009 | +1.79(+1.69%) |
Nov 30, 2015 | 107.48 | 107.50 | 105.39 | 105.54 | 17,795,440 | -1.54(-1.44%) |
Nov 27, 2015 | 107.89 | 108.36 | 105.75 | 107.08 | 16,032,765 | -3.29(-2.98%) |
Nov 25, 2015 | 110.02 | 110.38 | 110.38 | 110.38 | 5,108,602 | +0.67(+0.61%) |
Nov 24, 2015 | 109.66 | 110.28 | 109.08 | 109.70 | 9,839,973 | -1.37(-1.23%) |
Nov 23, 2015 | 111.89 | 112.22 | 110.68 | 111.07 | 7,510,900 | -0.61(-0.54%) |
Nov 20, 2015 | 110.78 | 111.84 | 110.59 | 111.68 | 11,635,038 | +1.27(+1.15%) |
Nov 19, 2015 | 109.88 | 110.83 | 109.42 | 110.41 | 6,559,024 | +0.53(+0.48%) |
Nov 18, 2015 | 108.10 | 110.01 | 107.94 | 109.88 | 7,238,549 | +1.87(+1.73%) |
Nov 17, 2015 | 107.99 | 109.33 | 107.44 | 108.01 | 6,917,896 | +0.20(+0.18%) |
Nov 16, 2015 | 105.54 | 107.97 | 105.41 | 107.82 | 6,187,275 | +1.00(+0.94%) |
Nov 13, 2015 | 107.82 | 108.28 | 106.39 | 106.81 | 8,685,179 | -1.28(-1.18%) |
Nov 12, 2015 | 107.52 | 108.81 | 106.96 | 108.09 | 7,763,573 | -0.29(-0.27%) |
Nov 11, 2015 | 109.33 | 109.36 | 108.29 | 108.38 | 6,858,117 | -0.84(-0.77%) |
Nov 10, 2015 | 108.05 | 109.30 | 107.44 | 109.21 | 8,859,351 | +0.93(+0.86%) |
Nov 09, 2015 | 107.80 | 108.57 | 107.13 | 108.28 | 10,004,742 | +0.70(+0.65%) |
Nov 06, 2015 | 106.59 | 108.59 | 106.56 | 107.58 | 18,066,268 | +2.48(+2.36%) |
Nov 05, 2015 | 105.34 | 105.97 | 103.80 | 105.10 | 15,894,775 | -0.23(-0.22%) |
Nov 04, 2015 | 108.49 | 108.66 | 103.06 | 105.33 | 22,289,804 | -2.13(-1.98%) |
Nov 03, 2015 | 106.93 | 108.26 | 106.53 | 107.46 | 7,648,973 | +0.47(+0.44%) |
Nov 02, 2015 | 106.49 | 107.25 | 106.04 | 107.00 | 7,470,095 | +1.21(+1.14%) |
Oct 30, 2015 | 106.96 | 107.18 | 105.72 | 105.79 | 9,140,581 | -1.21(-1.13%) |
Oct 29, 2015 | 106.35 | 107.33 | 106.22 | 107.00 | 6,585,417 | +0.65(+0.61%) |
Oct 28, 2015 | 106.00 | 106.46 | 104.97 | 106.35 | 6,937,481 | +0.53(+0.50%) |
Oct 27, 2015 | 105.37 | 106.28 | 105.33 | 105.82 | 6,297,586 | +0.23(+0.22%) |
Oct 26, 2015 | 105.17 | 105.64 | 104.28 | 105.58 | 6,160,160 | +0.40(+0.38%) |
Oct 23, 2015 | 106.23 | 106.23 | 104.03 | 105.19 | 8,524,315 | -0.15(-0.14%) |
Oct 22, 2015 | 102.93 | 105.43 | 102.67 | 105.33 | 10,781,830 | +2.94(+2.87%) |
Oct 21, 2015 | 102.93 | 103.76 | 102.32 | 102.39 | 9,439,844 | +0.23(+0.23%) |
Oct 20, 2015 | 101.89 | 102.80 | 101.76 | 102.16 | 10,398,736 | +0.34(+0.34%) |
Oct 19, 2015 | 100.68 | 102.28 | 100.39 | 101.82 | 8,599,978 | +1.14(+1.14%) |
Oct 16, 2015 | 100.70 | 100.92 | 99.95 | 100.67 | 6,352,961 | +0.33(+0.32%) |
Oct 15, 2015 | 99.06 | 100.45 | 98.83 | 100.35 | 7,245,210 | +2.01(+2.04%) |
Oct 14, 2015 | 99.06 | 99.38 | 97.87 | 98.34 | 5,981,782 | -0.80(-0.81%) |
Oct 13, 2015 | 98.35 | 99.88 | 97.95 | 99.14 | 8,968,602 | +0.22(+0.23%) |
Oct 12, 2015 | 98.51 | 99.24 | 98.24 | 98.92 | 5,568,225 | +0.73(+0.75%) |
Oct 09, 2015 | 97.74 | 98.64 | 97.35 | 98.18 | 7,893,602 | +0.88(+0.91%) |
Oct 08, 2015 | 95.99 | 97.56 | 95.52 | 97.30 | 8,062,627 | +1.13(+1.18%) |
Oct 07, 2015 | 97.19 | 97.28 | 95.48 | 96.16 | 7,533,594 | -0.35(-0.37%) |
Oct 06, 2015 | 96.91 | 97.20 | 96.00 | 96.52 | 6,085,993 | -0.07(-0.08%) |
Oct 05, 2015 | 96.45 | 96.91 | 95.44 | 96.59 | 7,681,557 | +0.79(+0.83%) |
Oct 02, 2015 | 94.14 | 95.81 | 92.95 | 95.80 | 9,789,987 | +0.31(+0.32%) |
Oct 01, 2015 | 95.77 | 96.24 | 94.01 | 95.49 | 8,066,120 | +0.44(+0.46%) |
Sep 30, 2015 | 93.74 | 95.27 | 93.47 | 95.06 | 9,879,030 | +2.59(+2.80%) |
Sep 29, 2015 | 91.62 | 93.07 | 90.94 | 92.47 | 10,176,786 | +0.86(+0.94%) |
Sep 28, 2015 | 92.92 | 93.37 | 91.42 | 91.61 | 8,856,175 | -1.68(-1.80%) |
Sep 25, 2015 | 94.41 | 94.68 | 92.62 | 93.29 | 7,719,451 | -0.30(-0.32%) |
Sep 24, 2015 | 93.94 | 94.25 | 92.30 | 93.59 | 11,509,338 | -0.88(-0.94%) |
Sep 23, 2015 | 95.28 | 95.46 | 94.29 | 94.47 | 6,253,409 | -0.86(-0.90%) |
Sep 22, 2015 | 95.04 | 95.56 | 94.39 | 95.33 | 8,954,810 | -0.86(-0.89%) |
Sep 21, 2015 | 96.43 | 96.57 | 95.30 | 96.18 | 7,688,050 | +0.53(+0.55%) |
Sep 18, 2015 | 95.99 | 96.93 | 95.23 | 95.65 | 14,578,467 | -1.26(-1.31%) |
Sep 17, 2015 | 96.92 | 98.54 | 96.50 | 96.92 | 8,377,540 | +0.22(+0.23%) |
Sep 16, 2015 | 96.10 | 96.80 | 95.57 | 96.69 | 6,998,756 | +0.49(+0.51%) |
Sep 15, 2015 | 96.03 | 96.54 | 94.71 | 96.20 | 9,860,426 | -0.36(-0.38%) |
Sep 14, 2015 | 97.33 | 97.57 | 95.79 | 96.56 | 7,482,831 | -0.61(-0.63%) |
Sep 11, 2015 | 95.20 | 97.20 | 95.06 | 97.18 | 10,245,995 | +1.75(+1.83%) |
Sep 10, 2015 | 94.73 | 96.00 | 94.25 | 95.43 | 9,704,380 | +0.64(+0.68%) |
Sep 09, 2015 | 97.43 | 97.61 | 94.57 | 94.79 | 10,295,163 | -1.95(-2.02%) |
Sep 08, 2015 | 95.75 | 96.87 | 95.35 | 96.74 | 9,214,908 | +2.83(+3.01%) |
Sep 04, 2015 | 93.90 | 93.91 | 93.91 | 93.91 | 9,906,270 | -0.95(-1.00%) |
Sep 03, 2015 | 95.06 | 95.83 | 94.37 | 94.86 | 9,624,598 | +0.09(+0.10%) |
Sep 02, 2015 | 93.87 | 94.81 | 92.59 | 94.77 | 13,058,309 | +2.21(+2.39%) |
Sep 01, 2015 | 92.37 | 94.26 | 92.23 | 92.55 | 15,278,432 | -2.20(-2.33%) |
Aug 31, 2015 | 95.15 | 95.30 | 93.86 | 94.76 | 9,154,799 | -0.56(-0.59%) |
Aug 28, 2015 | 95.05 | 96.12 | 94.69 | 95.32 | 11,832,348 | +0.29(+0.30%) |
Aug 27, 2015 | 94.27 | 95.45 | 92.81 | 95.03 | 18,848,014 | +2.73(+2.96%) |
Aug 26, 2015 | 91.79 | 92.54 | 89.53 | 92.29 | 14,782,234 | +3.11(+3.48%) |
Aug 25, 2015 | 92.76 | 93.09 | 89.03 | 89.19 | 20,507,616 | +0.49(+0.56%) |
Aug 24, 2015 | 86.85 | 93.01 | 83.89 | 88.69 | 32,413,150 | -3.24(-3.52%) |
Aug 21, 2015 | 90.68 | 93.60 | 89.86 | 91.93 | 33,196,156 | -1.10(-1.18%) |
Aug 20, 2015 | 97.05 | 97.09 | 92.79 | 93.03 | 37,239,764 | -5.98(-6.04%) |
Aug 19, 2015 | 99.13 | 100.22 | 98.38 | 99.01 | 10,197,149 | -0.46(-0.46%) |
Aug 18, 2015 | 100.49 | 100.68 | 99.33 | 99.46 | 12,923,899 | -1.96(-1.93%) |
Aug 17, 2015 | 99.80 | 101.64 | 99.37 | 101.43 | 8,548,372 | +1.76(+1.76%) |
Aug 14, 2015 | 100.09 | 100.14 | 99.07 | 99.67 | 7,638,404 | -0.33(-0.33%) |
Aug 13, 2015 | 99.72 | 100.92 | 99.29 | 100.00 | 10,485,769 | +0.49(+0.50%) |
Aug 12, 2015 | 99.52 | 99.93 | 98.13 | 99.51 | 18,298,496 | -0.94(-0.94%) |
Aug 11, 2015 | 102.63 | 102.77 | 100.40 | 100.45 | 14,593,382 | -2.79(-2.70%) |
Aug 10, 2015 | 102.31 | 103.24 | 102.07 | 103.24 | 12,489,481 | +1.53(+1.51%) |
Aug 07, 2015 | 101.15 | 101.90 | 100.13 | 101.71 | 16,978,376 | +0.74(+0.74%) |
Aug 06, 2015 | 102.68 | 102.68 | 96.95 | 100.96 | 61,465,048 | -1.84(-1.79%) |
Aug 05, 2015 | 103.08 | 105.98 | 101.85 | 102.80 | 65,579,460 | -10.38(-9.17%) |
Aug 04, 2015 | 113.01 | 113.55 | 112.18 | 113.18 | 13,462,136 | +0.53(+0.47%) |
Aug 03, 2015 | 112.43 | 113.22 | 111.78 | 112.65 | 9,050,829 | +1.04(+0.93%) |
Jul 31, 2015 | 111.72 | 112.28 | 111.24 | 111.61 | 6,200,724 | -0.03(-0.03%) |
Jul 30, 2015 | 111.34 | 111.94 | 110.69 | 111.64 | 4,762,184 | +0.18(+0.16%) |
Jul 29, 2015 | 110.54 | 111.48 | 110.13 | 111.46 | 6,538,830 | +1.28(+1.17%) |
Jul 28, 2015 | 110.38 | 110.59 | 109.63 | 110.18 | 6,931,667 | +0.20(+0.18%) |
Jul 27, 2015 | 110.34 | 110.50 | 109.55 | 109.98 | 5,568,225 | -0.61(-0.56%) |
Jul 24, 2015 | 111.01 | 111.43 | 110.29 | 110.60 | 4,645,591 | +0.10(+0.09%) |
Jul 23, 2015 | 110.96 | 111.31 | 110.28 | 110.50 | 3,597,975 | -0.49(-0.44%) |
Jul 22, 2015 | 110.94 | 111.33 | 110.64 | 110.99 | 5,068,115 | +0.02(+0.02%) |
Jul 21, 2015 | 111.39 | 111.43 | 110.52 | 110.97 | 5,144,759 | -0.25(-0.23%) |
Jul 20, 2015 | 110.95 | 111.52 | 110.58 | 111.22 | 7,472,775 | +0.67(+0.61%) |
Jul 17, 2015 | 110.39 | 110.59 | 109.78 | 110.55 | 5,493,948 | -0.20(-0.18%) |
Jul 16, 2015 | 110.68 | 110.80 | 110.25 | 110.75 | 6,776,424 | +0.72(+0.65%) |
Jul 15, 2015 | 109.79 | 110.59 | 109.61 | 110.03 | 5,208,767 | +0.42(+0.38%) |
Jul 14, 2015 | 109.78 | 109.88 | 109.47 | 109.61 | 5,441,319 | -0.19(-0.17%) |
Jul 13, 2015 | 109.52 | 110.04 | 109.05 | 109.80 | 8,165,725 | +1.50(+1.38%) |
Jul 10, 2015 | 108.87 | 109.22 | 107.58 | 108.30 | 7,548,357 | +0.78(+0.73%) |
Jul 09, 2015 | 108.66 | 109.01 | 107.44 | 107.52 | 7,543,313 | +0.38(+0.36%) |
Jul 08, 2015 | 108.36 | 108.52 | 107.06 | 107.14 | 9,078,770 | -1.78(-1.63%) |
Jul 07, 2015 | 108.28 | 109.00 | 106.83 | 108.91 | 8,985,565 | +1.30(+1.21%) |
Jul 06, 2015 | 106.47 | 107.76 | 106.28 | 107.61 | 6,320,509 | +0.68(+0.63%) |
Jul 02, 2015 | 107.31 | 106.93 | 106.93 | 106.93 | 5,966,576 | -0.15(-0.14%) |
Jul 01, 2015 | 106.92 | 107.19 | 106.35 | 107.08 | 5,843,882 | +1.53(+1.45%) |
Jun 30, 2015 | 105.35 | 106.21 | 105.00 | 105.55 | 7,512,260 | +1.01(+0.96%) |
Jun 29, 2015 | 105.57 | 106.52 | 104.49 | 104.54 | 8,235,728 | -1.79(-1.69%) |
Jun 26, 2015 | 106.31 | 106.51 | 105.80 | 106.33 | 10,283,734 | +0.50(+0.47%) |
Jun 25, 2015 | 105.99 | 106.60 | 105.78 | 105.83 | 6,716,131 | +0.63(+0.60%) |
Jun 24, 2015 | 105.69 | 105.94 | 105.15 | 105.20 | 6,094,192 | -0.59(-0.56%) |
Jun 23, 2015 | 105.35 | 105.90 | 105.16 | 105.80 | 6,491,233 | +0.81(+0.78%) |
Jun 22, 2015 | 104.86 | 105.85 | 104.84 | 104.98 | 6,383,693 | +0.84(+0.81%) |
Jun 19, 2015 | 104.34 | 104.94 | 103.94 | 104.14 | 10,368,247 | -0.56(-0.53%) |
Jun 18, 2015 | 103.41 | 105.00 | 103.20 | 104.70 | 7,493,835 | +1.60(+1.55%) |
Jun 17, 2015 | 102.83 | 103.51 | 102.53 | 103.10 | 5,117,537 | +0.40(+0.39%) |
Jun 16, 2015 | 102.04 | 102.91 | 101.63 | 102.70 | 4,159,786 | +0.81(+0.80%) |
Jun 15, 2015 | 101.04 | 102.10 | 100.73 | 101.89 | 6,209,675 | +0.21(+0.21%) |
Jun 12, 2015 | 102.02 | 102.21 | 101.29 | 101.67 | 4,336,297 | -0.62(-0.61%) |
Jun 11, 2015 | 101.73 | 102.61 | 101.73 | 102.29 | 5,446,248 | +0.57(+0.56%) |
Jun 10, 2015 | 100.70 | 101.95 | 100.55 | 101.72 | 5,546,072 | +1.37(+1.36%) |
Jun 09, 2015 | 101.12 | 101.17 | 99.55 | 100.35 | 8,339,401 | -0.71(-0.70%) |
Jun 08, 2015 | 101.75 | 101.94 | 100.99 | 101.06 | 6,562,133 | -0.93(-0.92%) |
Jun 05, 2015 | 102.00 | 102.43 | 101.53 | 102.00 | 4,675,511 | +0.00(+0.00%) |
Jun 04, 2015 | 102.60 | 102.88 | 101.71 | 102.00 | 6,215,948 | -0.80(-0.78%) |
Jun 03, 2015 | 102.41 | 103.40 | 102.18 | 102.80 | 4,876,876 | +0.39(+0.38%) |
Jun 02, 2015 | 102.57 | 102.88 | 101.74 | 102.41 | 4,785,761 | -0.19(-0.19%) |
Jun 01, 2015 | 103.09 | 103.36 | 102.23 | 102.61 | 7,330,676 | +0.55(+0.53%) |
May 29, 2015 | 102.02 | 102.20 | 101.17 | 102.06 | 5,693,486 | -0.15(-0.14%) |
May 28, 2015 | 101.82 | 102.22 | 101.35 | 102.21 | 3,667,993 | +0.15(+0.15%) |
May 27, 2015 | 101.27 | 102.28 | 101.07 | 102.06 | 4,307,842 | +0.86(+0.85%) |
May 26, 2015 | 101.88 | 102.50 | 100.57 | 101.20 | 6,456,412 | -0.76(-0.74%) |
May 22, 2015 | 102.00 | 101.96 | 101.96 | 101.96 | 4,615,129 | -0.12(-0.12%) |
May 21, 2015 | 101.76 | 102.31 | 101.63 | 102.08 | 5,277,354 | +0.18(+0.17%) |
May 20, 2015 | 102.44 | 102.44 | 101.74 | 101.90 | 4,751,142 | -0.33(-0.33%) |
May 19, 2015 | 102.36 | 102.64 | 102.15 | 102.24 | 4,919,453 | +0.21(+0.21%) |
May 18, 2015 | 102.15 | 102.40 | 101.73 | 102.02 | 5,265,291 | +0.03(+0.03%) |
May 15, 2015 | 101.81 | 102.36 | 101.42 | 102.00 | 6,328,592 | +0.34(+0.34%) |
May 14, 2015 | 101.43 | 101.72 | 100.80 | 101.65 | 5,041,422 | +0.68(+0.68%) |
May 13, 2015 | 101.44 | 101.60 | 100.59 | 100.97 | 4,478,187 | -0.05(-0.05%) |
May 12, 2015 | 100.42 | 101.41 | 99.56 | 101.02 | 6,861,537 | +0.59(+0.59%) |
May 11, 2015 | 101.85 | 101.85 | 100.32 | 100.42 | 7,274,861 | -1.40(-1.37%) |
May 08, 2015 | 101.96 | 102.37 | 101.32 | 101.82 | 6,770,280 | +0.79(+0.78%) |
May 07, 2015 | 101.35 | 101.52 | 100.53 | 101.03 | 8,965,619 | -0.42(-0.42%) |
May 06, 2015 | 103.16 | 103.53 | 101.00 | 101.46 | 9,701,996 | -1.01(-0.98%) |
May 05, 2015 | 104.74 | 104.77 | 102.24 | 102.47 | 15,806,259 | -0.20(-0.20%) |
May 04, 2015 | 103.09 | 103.13 | 102.18 | 102.67 | 8,150,258 | +0.47(+0.46%) |
May 01, 2015 | 101.67 | 102.34 | 101.04 | 102.20 | 6,710,268 | +1.66(+1.66%) |
Apr 30, 2015 | 101.42 | 101.89 | 99.57 | 100.54 | 8,402,426 | -1.01(-0.99%) |
Apr 29, 2015 | 101.41 | 102.07 | 101.03 | 101.54 | 6,515,187 | -0.10(-0.10%) |
Apr 28, 2015 | 102.41 | 102.78 | 100.69 | 101.64 | 7,920,593 | -0.22(-0.22%) |
Apr 27, 2015 | 103.11 | 103.25 | 101.78 | 101.87 | 9,169,112 | +0.58(+0.57%) |
Apr 24, 2015 | 101.28 | 102.16 | 100.97 | 101.28 | 6,873,020 | +0.49(+0.49%) |
Apr 23, 2015 | 99.83 | 101.63 | 99.66 | 100.79 | 6,470,312 | +0.98(+0.98%) |
Apr 22, 2015 | 99.89 | 100.10 | 98.92 | 99.81 | 4,390,347 | +0.24(+0.24%) |
Apr 21, 2015 | 100.73 | 100.78 | 99.48 | 99.57 | 4,952,461 | -0.50(-0.50%) |
Apr 20, 2015 | 99.71 | 100.33 | 99.24 | 100.07 | 8,751,652 | +1.41(+1.43%) |
Apr 17, 2015 | 99.68 | 99.68 | 98.06 | 98.66 | 10,450,184 | -1.30(-1.30%) |
Apr 16, 2015 | 99.08 | 100.15 | 98.85 | 99.96 | 6,892,313 | +1.04(+1.05%) |
Apr 15, 2015 | 98.87 | 99.34 | 98.82 | 98.93 | 4,658,491 | +0.30(+0.30%) |
Apr 14, 2015 | 98.40 | 99.22 | 98.12 | 98.63 | 5,827,964 | +0.14(+0.14%) |
Apr 13, 2015 | 99.01 | 99.78 | 98.45 | 98.49 | 4,543,482 | -0.41(-0.41%) |
Apr 10, 2015 | 98.70 | 99.04 | 98.40 | 98.90 | 3,516,187 | +0.17(+0.17%) |
Apr 09, 2015 | 98.49 | 98.94 | 97.91 | 98.73 | 4,243,898 | +0.38(+0.39%) |
Apr 08, 2015 | 97.31 | 98.66 | 97.24 | 98.35 | 4,625,546 | +0.86(+0.88%) |
Apr 07, 2015 | 97.84 | 98.40 | 97.47 | 97.49 | 5,076,733 | -0.18(-0.19%) |
Apr 06, 2015 | 97.38 | 98.55 | 97.13 | 97.68 | 4,492,397 | -0.34(-0.35%) |
Apr 02, 2015 | 97.55 | 98.02 | 98.02 | 98.02 | 3,948,872 | +0.52(+0.53%) |
Apr 01, 2015 | 97.49 | 98.02 | 96.40 | 97.50 | 6,615,027 | +0.51(+0.52%) |
Mar 31, 2015 | 97.65 | 98.32 | 96.99 | 96.99 | 6,165,662 | -1.14(-1.16%) |
Mar 30, 2015 | 98.08 | 98.89 | 98.07 | 98.13 | 4,143,659 | +0.59(+0.61%) |
Mar 27, 2015 | 97.28 | 98.44 | 96.98 | 97.54 | 5,764,369 | +0.22(+0.23%) |
Mar 26, 2015 | 96.61 | 97.85 | 96.27 | 97.32 | 6,396,862 | +0.22(+0.23%) |
Mar 25, 2015 | 99.36 | 99.37 | 97.10 | 97.10 | 7,530,748 | -1.95(-1.97%) |
Mar 24, 2015 | 99.61 | 99.92 | 99.02 | 99.05 | 4,859,341 | -1.03(-1.03%) |
Mar 23, 2015 | 100.42 | 100.66 | 99.91 | 100.07 | 6,128,056 | -0.19(-0.19%) |
Mar 20, 2015 | 99.71 | 100.74 | 99.41 | 100.27 | 9,419,153 | +0.98(+0.99%) |
Mar 19, 2015 | 99.72 | 100.30 | 99.07 | 99.29 | 5,282,270 | -0.55(-0.56%) |
Mar 18, 2015 | 98.85 | 100.26 | 97.78 | 99.84 | 5,969,972 | +0.93(+0.94%) |
Mar 17, 2015 | 98.94 | 99.14 | 98.16 | 98.91 | 4,855,625 | -0.38(-0.38%) |
Mar 16, 2015 | 98.80 | 99.62 | 98.07 | 99.29 | 6,928,569 | +0.86(+0.87%) |
Mar 13, 2015 | 99.20 | 99.20 | 97.58 | 98.43 | 8,677,459 | -0.67(-0.68%) |
Mar 12, 2015 | 96.03 | 99.25 | 96.00 | 99.10 | 11,594,479 | +3.96(+4.16%) |
Mar 11, 2015 | 95.72 | 96.17 | 95.12 | 95.14 | 5,221,837 | -0.18(-0.19%) |
Mar 10, 2015 | 96.42 | 96.49 | 95.33 | 95.33 | 6,999,463 | -2.01(-2.06%) |
Mar 09, 2015 | 96.12 | 97.48 | 96.00 | 97.34 | 5,265,121 | +1.33(+1.39%) |
Mar 06, 2015 | 96.79 | 97.10 | 95.70 | 96.00 | 6,168,607 | -1.12(-1.15%) |
Mar 05, 2015 | 97.59 | 97.84 | 96.98 | 97.12 | 4,276,016 | -0.50(-0.51%) |
Mar 04, 2015 | 97.89 | 98.34 | 96.94 | 97.62 | 5,377,613 | -0.72(-0.73%) |
Mar 03, 2015 | 97.82 | 98.61 | 97.29 | 98.34 | 5,052,260 | +0.43(+0.43%) |