Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 97.46 | 98.03 | 95.93 | 97.10 | 6,351,613 | -0.75(-0.77%) |
Apr 28, 2016 | 99.63 | 99.92 | 97.62 | 97.85 | 5,698,755 | -2.26(-2.26%) |
Apr 27, 2016 | 99.36 | 100.31 | 99.11 | 100.11 | 4,676,301 | +0.92(+0.93%) |
Apr 26, 2016 | 98.90 | 99.66 | 98.40 | 99.18 | 4,478,816 | +0.18(+0.18%) |
Apr 25, 2016 | 98.57 | 99.06 | 97.87 | 99.00 | 4,281,968 | +0.21(+0.21%) |
Apr 22, 2016 | 99.42 | 100.46 | 98.13 | 98.80 | 7,803,737 | -0.53(-0.54%) |
Apr 21, 2016 | 97.52 | 99.88 | 97.44 | 99.33 | 9,042,234 | +2.12(+2.18%) |
Apr 20, 2016 | 95.96 | 97.93 | 95.80 | 97.21 | 10,151,947 | +1.40(+1.47%) |
Apr 19, 2016 | 97.45 | 97.77 | 94.88 | 95.80 | 19,823,108 | -5.68(-5.59%) |
Apr 18, 2016 | 100.94 | 101.89 | 100.79 | 101.48 | 9,849,924 | +0.54(+0.53%) |
Apr 15, 2016 | 100.49 | 101.19 | 100.44 | 100.94 | 5,497,554 | +0.37(+0.37%) |
Apr 14, 2016 | 100.79 | 101.63 | 100.05 | 100.57 | 4,774,167 | -0.05(-0.05%) |
Apr 13, 2016 | 100.30 | 100.61 | 99.55 | 100.61 | 4,761,737 | +1.06(+1.07%) |
Apr 12, 2016 | 99.54 | 99.87 | 98.85 | 99.55 | 5,404,323 | +0.25(+0.25%) |
Apr 11, 2016 | 99.97 | 101.09 | 99.28 | 99.30 | 5,780,703 | -0.07(-0.07%) |
Apr 08, 2016 | 99.17 | 99.79 | 98.55 | 99.36 | 4,950,810 | +0.73(+0.74%) |
Apr 07, 2016 | 99.18 | 99.53 | 98.47 | 98.63 | 5,505,207 | -1.18(-1.18%) |
Apr 06, 2016 | 99.73 | 99.90 | 98.34 | 99.81 | 6,304,516 | +0.01(+0.01%) |
Apr 05, 2016 | 100.75 | 100.86 | 99.56 | 99.80 | 5,015,637 | -1.38(-1.36%) |
Apr 04, 2016 | 101.35 | 102.14 | 101.07 | 101.17 | 5,907,597 | -0.30(-0.29%) |
Apr 01, 2016 | 100.14 | 101.77 | 99.96 | 101.47 | 5,900,306 | +0.71(+0.71%) |
Mar 31, 2016 | 99.66 | 101.86 | 99.37 | 100.76 | 10,190,941 | +2.02(+2.05%) |
Mar 30, 2016 | 99.76 | 100.07 | 98.68 | 98.74 | 5,006,527 | -0.61(-0.62%) |
Mar 29, 2016 | 98.19 | 99.64 | 98.13 | 99.35 | 4,717,269 | +0.62(+0.63%) |
Mar 28, 2016 | 98.30 | 98.90 | 97.95 | 98.73 | 4,907,615 | +0.30(+0.30%) |
Mar 24, 2016 | 96.46 | 98.43 | 98.43 | 98.43 | 7,582,183 | +1.70(+1.75%) |
Mar 23, 2016 | 98.47 | 98.49 | 96.56 | 96.74 | 7,160,573 | -1.80(-1.82%) |
Mar 22, 2016 | 98.51 | 99.32 | 98.36 | 98.53 | 6,135,374 | -0.35(-0.36%) |
Mar 21, 2016 | 98.00 | 98.94 | 97.61 | 98.89 | 5,593,579 | +1.02(+1.05%) |
Mar 18, 2016 | 98.07 | 98.14 | 96.81 | 97.86 | 18,171,560 | +0.03(+0.03%) |
Mar 17, 2016 | 96.32 | 98.01 | 96.10 | 97.83 | 8,749,899 | +1.50(+1.55%) |
Mar 16, 2016 | 94.89 | 96.39 | 94.55 | 96.33 | 6,345,321 | +1.22(+1.28%) |
Mar 15, 2016 | 94.30 | 95.36 | 94.17 | 95.11 | 5,572,649 | +0.12(+0.13%) |
Mar 14, 2016 | 94.48 | 95.27 | 93.84 | 94.99 | 6,085,349 | +0.28(+0.29%) |
Mar 11, 2016 | 94.29 | 95.09 | 93.48 | 94.71 | 6,646,450 | +1.44(+1.55%) |
Mar 10, 2016 | 93.97 | 94.12 | 91.87 | 93.27 | 6,042,184 | -0.15(-0.16%) |
Mar 09, 2016 | 92.68 | 94.59 | 92.63 | 93.42 | 6,617,456 | +0.89(+0.96%) |
Mar 08, 2016 | 92.95 | 93.38 | 91.43 | 92.52 | 8,385,269 | -0.72(-0.77%) |
Mar 07, 2016 | 91.33 | 93.48 | 91.06 | 93.24 | 7,771,159 | +1.56(+1.71%) |
Mar 04, 2016 | 91.50 | 92.18 | 91.16 | 91.68 | 5,964,775 | +0.00(+0.00%) |
Mar 03, 2016 | 91.29 | 91.79 | 90.53 | 91.68 | 7,749,741 | +1.00(+1.10%) |
Mar 02, 2016 | 88.95 | 91.44 | 88.65 | 90.68 | 7,841,746 | +1.28(+1.44%) |
Mar 01, 2016 | 87.98 | 89.58 | 87.85 | 89.40 | 5,693,664 | +2.22(+2.55%) |
Feb 29, 2016 | 87.82 | 88.73 | 87.09 | 87.18 | 6,654,753 | -0.67(-0.76%) |
Feb 26, 2016 | 89.49 | 89.76 | 87.79 | 87.84 | 6,592,792 | -1.64(-1.84%) |
Feb 25, 2016 | 88.68 | 89.49 | 87.08 | 89.48 | 6,545,843 | +1.13(+1.28%) |
Feb 24, 2016 | 87.52 | 88.81 | 86.28 | 88.35 | 6,192,400 | +0.27(+0.30%) |
Feb 23, 2016 | 88.58 | 88.76 | 87.83 | 88.09 | 5,166,553 | -0.91(-1.02%) |
Feb 22, 2016 | 88.54 | 89.36 | 88.09 | 89.00 | 6,698,300 | +0.46(+0.52%) |
Feb 19, 2016 | 88.06 | 88.92 | 87.05 | 88.54 | 7,703,594 | +0.42(+0.48%) |
Feb 18, 2016 | 86.49 | 89.15 | 86.32 | 88.12 | 14,956,287 | +4.22(+5.04%) |
Feb 17, 2016 | 82.31 | 84.21 | 82.00 | 83.90 | 7,246,056 | +2.24(+2.74%) |
Feb 16, 2016 | 81.05 | 81.89 | 80.73 | 81.66 | 6,104,023 | +1.13(+1.40%) |
Feb 12, 2016 | 79.34 | 80.53 | 80.53 | 80.53 | 7,419,852 | +2.12(+2.71%) |
Feb 11, 2016 | 79.03 | 79.59 | 77.78 | 78.41 | 10,983,611 | -1.56(-1.95%) |
Feb 10, 2016 | 83.16 | 83.36 | 79.73 | 79.96 | 9,704,322 | -2.58(-3.13%) |
Feb 09, 2016 | 83.91 | 84.43 | 82.35 | 82.55 | 8,952,429 | -1.94(-2.29%) |
Feb 08, 2016 | 83.83 | 84.83 | 82.58 | 84.48 | 11,068,346 | -0.19(-0.23%) |
Feb 05, 2016 | 83.78 | 84.72 | 82.88 | 84.67 | 10,898,718 | +0.61(+0.72%) |
Feb 04, 2016 | 82.38 | 84.63 | 82.32 | 84.07 | 7,995,360 | +1.93(+2.35%) |
Feb 03, 2016 | 81.66 | 82.62 | 80.54 | 82.14 | 9,449,725 | +1.17(+1.45%) |
Feb 02, 2016 | 81.45 | 81.76 | 80.77 | 80.97 | 4,991,353 | -1.24(-1.51%) |
Feb 01, 2016 | 81.93 | 82.49 | 81.47 | 82.21 | 5,428,072 | +0.03(+0.03%) |
Jan 29, 2016 | 81.19 | 82.18 | 80.98 | 82.18 | 12,523,998 | +1.69(+2.10%) |
Jan 28, 2016 | 79.86 | 80.89 | 79.70 | 80.49 | 5,986,382 | +0.83(+1.04%) |
Jan 27, 2016 | 80.83 | 81.24 | 79.46 | 79.66 | 7,621,457 | -1.07(-1.33%) |
Jan 26, 2016 | 80.51 | 81.41 | 80.51 | 80.74 | 7,010,516 | +0.34(+0.42%) |
Jan 25, 2016 | 80.41 | 81.82 | 80.12 | 80.40 | 8,264,292 | -0.28(-0.34%) |
Jan 22, 2016 | 82.11 | 82.15 | 80.20 | 80.68 | 14,027,644 | -0.27(-0.33%) |
Jan 21, 2016 | 79.89 | 82.39 | 79.41 | 80.95 | 13,439,896 | +0.69(+0.86%) |
Jan 20, 2016 | 78.02 | 81.66 | 77.71 | 80.25 | 24,533,770 | -4.12(-4.88%) |
Jan 19, 2016 | 85.69 | 87.00 | 84.34 | 84.37 | 15,072,415 | -1.26(-1.48%) |
Jan 15, 2016 | 85.62 | 85.64 | 85.64 | 85.64 | 13,678,619 | -1.90(-2.17%) |
Jan 14, 2016 | 86.89 | 88.11 | 86.42 | 87.53 | 8,668,626 | +1.15(+1.33%) |
Jan 13, 2016 | 87.92 | 88.43 | 86.34 | 86.39 | 7,134,949 | -1.14(-1.30%) |
Jan 12, 2016 | 88.02 | 88.11 | 86.36 | 87.53 | 7,710,438 | -0.22(-0.25%) |
Jan 11, 2016 | 86.81 | 88.13 | 86.77 | 87.74 | 7,552,652 | +1.05(+1.22%) |
Jan 08, 2016 | 87.71 | 88.13 | 86.49 | 86.69 | 7,231,752 | -0.81(-0.93%) |
Jan 07, 2016 | 88.05 | 88.92 | 87.22 | 87.50 | 10,665,481 | -1.52(-1.71%) |
Jan 06, 2016 | 88.50 | 89.29 | 88.10 | 89.02 | 6,545,533 | -0.45(-0.50%) |
Jan 05, 2016 | 90.07 | 90.15 | 88.82 | 89.47 | 5,959,442 | -0.07(-0.07%) |
Jan 04, 2016 | 89.30 | 89.55 | 88.41 | 89.53 | 7,939,849 | -1.10(-1.21%) |
Dec 31, 2015 | 91.59 | 90.63 | 90.63 | 90.63 | 5,256,896 | -1.13(-1.23%) |
Dec 30, 2015 | 91.92 | 92.49 | 91.69 | 91.77 | 4,539,092 | -0.29(-0.31%) |
Dec 29, 2015 | 91.05 | 92.24 | 91.02 | 92.06 | 5,988,127 | +1.43(+1.58%) |
Dec 28, 2015 | 90.71 | 90.91 | 89.92 | 90.63 | 4,772,996 | -0.42(-0.46%) |
Dec 24, 2015 | 91.17 | 91.05 | 91.05 | 91.05 | 2,270,330 | -0.19(-0.21%) |
Dec 23, 2015 | 91.08 | 91.74 | 90.96 | 91.24 | 7,842,462 | +0.40(+0.44%) |
Dec 22, 2015 | 89.49 | 91.01 | 89.34 | 90.84 | 6,473,809 | +1.60(+1.79%) |
Dec 21, 2015 | 89.46 | 89.46 | 88.26 | 89.24 | 8,527,414 | +0.40(+0.44%) |
Dec 18, 2015 | 89.84 | 90.20 | 88.43 | 88.84 | 15,223,765 | -1.22(-1.35%) |
Dec 17, 2015 | 91.77 | 91.87 | 89.77 | 90.06 | 6,208,435 | -1.67(-1.82%) |
Dec 16, 2015 | 91.62 | 91.97 | 90.75 | 91.73 | 6,596,096 | +0.99(+1.09%) |
Dec 15, 2015 | 90.49 | 91.52 | 90.41 | 90.75 | 6,435,815 | +1.22(+1.37%) |
Dec 14, 2015 | 89.11 | 89.66 | 88.28 | 89.52 | 7,806,992 | +0.90(+1.01%) |
Dec 11, 2015 | 89.06 | 89.19 | 88.19 | 88.63 | 8,098,858 | -1.46(-1.62%) |
Dec 10, 2015 | 90.25 | 90.79 | 89.38 | 90.08 | 6,410,658 | +0.11(+0.12%) |
Dec 09, 2015 | 90.48 | 92.10 | 89.73 | 89.97 | 7,007,432 | -0.95(-1.04%) |
Dec 08, 2015 | 91.07 | 91.58 | 90.57 | 90.92 | 5,929,025 | -0.99(-1.07%) |
Dec 07, 2015 | 92.31 | 92.47 | 91.42 | 91.91 | 4,979,330 | -0.58(-0.63%) |
Dec 04, 2015 | 90.94 | 92.87 | 90.88 | 92.48 | 6,941,586 | +0.99(+1.09%) |
Dec 03, 2015 | 92.27 | 92.68 | 91.01 | 91.49 | 8,965,790 | -0.51(-0.56%) |
Dec 02, 2015 | 92.81 | 93.00 | 91.87 | 92.00 | 5,656,379 | -1.04(-1.12%) |
Dec 01, 2015 | 91.92 | 93.12 | 91.92 | 93.04 | 6,367,800 | +1.22(+1.33%) |
Nov 30, 2015 | 91.29 | 92.14 | 91.23 | 91.82 | 6,891,119 | +0.63(+0.69%) |
Nov 27, 2015 | 90.88 | 91.42 | 90.36 | 91.19 | 2,149,829 | +0.30(+0.33%) |
Nov 25, 2015 | 91.13 | 90.88 | 90.88 | 90.88 | 4,916,923 | -0.40(-0.43%) |
Nov 24, 2015 | 90.65 | 91.77 | 90.43 | 91.28 | 5,174,071 | +0.09(+0.10%) |
Nov 23, 2015 | 91.23 | 91.46 | 90.30 | 91.19 | 7,801,330 | -0.03(-0.03%) |
Nov 20, 2015 | 90.47 | 91.49 | 90.39 | 91.21 | 7,859,872 | +1.16(+1.29%) |
Nov 19, 2015 | 89.71 | 90.71 | 89.57 | 90.05 | 7,217,778 | +0.61(+0.68%) |
Nov 18, 2015 | 88.77 | 89.51 | 88.42 | 89.45 | 6,282,387 | +1.32(+1.49%) |
Nov 17, 2015 | 88.39 | 88.79 | 87.80 | 88.13 | 4,273,552 | +0.07(+0.08%) |
Nov 16, 2015 | 86.79 | 88.31 | 86.79 | 88.06 | 6,324,390 | +1.29(+1.49%) |
Nov 13, 2015 | 87.56 | 87.59 | 86.70 | 86.77 | 7,005,677 | -0.85(-0.97%) |
Nov 12, 2015 | 88.71 | 88.71 | 87.60 | 87.62 | 7,137,096 | -1.30(-1.47%) |
Nov 11, 2015 | 89.63 | 89.70 | 88.58 | 88.92 | 4,804,570 | -0.30(-0.33%) |
Nov 10, 2015 | 89.15 | 89.39 | 88.33 | 89.22 | 6,863,812 | +0.11(+0.12%) |
Nov 09, 2015 | 90.83 | 90.94 | 88.83 | 89.11 | 12,251,953 | -1.94(-2.13%) |
Nov 06, 2015 | 91.28 | 91.91 | 90.80 | 91.05 | 7,204,788 | -0.22(-0.25%) |
Nov 05, 2015 | 92.40 | 92.90 | 91.12 | 91.27 | 7,806,459 | -1.14(-1.23%) |
Nov 04, 2015 | 93.01 | 93.07 | 92.19 | 92.41 | 5,390,180 | -0.16(-0.18%) |
Nov 03, 2015 | 91.36 | 93.17 | 91.28 | 92.57 | 6,666,004 | +0.99(+1.08%) |
Nov 02, 2015 | 91.67 | 91.68 | 91.06 | 91.59 | 5,858,123 | +0.19(+0.21%) |
Oct 30, 2015 | 91.63 | 92.21 | 91.28 | 91.40 | 6,106,083 | -0.31(-0.33%) |
Oct 29, 2015 | 91.58 | 91.88 | 90.71 | 91.70 | 5,686,680 | -0.18(-0.20%) |
Oct 28, 2015 | 89.99 | 92.15 | 89.71 | 91.89 | 13,042,938 | +1.94(+2.15%) |
Oct 27, 2015 | 93.63 | 93.84 | 89.60 | 89.95 | 22,999,642 | -3.78(-4.04%) |
Oct 26, 2015 | 94.44 | 94.61 | 93.44 | 93.73 | 5,348,090 | -0.67(-0.70%) |
Oct 23, 2015 | 94.35 | 94.93 | 93.76 | 94.40 | 8,231,032 | +0.39(+0.41%) |
Oct 22, 2015 | 92.48 | 94.65 | 92.40 | 94.01 | 8,556,945 | +2.07(+2.25%) |
Oct 21, 2015 | 91.51 | 93.08 | 90.95 | 91.94 | 10,935,122 | +0.18(+0.20%) |
Oct 20, 2015 | 92.97 | 93.22 | 91.54 | 91.76 | 24,524,408 | -5.60(-5.75%) |
Oct 19, 2015 | 97.77 | 97.85 | 96.81 | 97.36 | 12,159,634 | -0.76(-0.78%) |
Oct 16, 2015 | 98.16 | 98.65 | 97.39 | 98.12 | 5,339,371 | +0.20(+0.20%) |
Oct 15, 2015 | 98.46 | 98.68 | 96.94 | 97.93 | 5,327,845 | +0.05(+0.05%) |
Oct 14, 2015 | 97.61 | 98.29 | 97.23 | 97.88 | 5,138,391 | +0.25(+0.26%) |
Oct 13, 2015 | 98.38 | 98.38 | 97.33 | 97.62 | 6,001,429 | -0.99(-1.01%) |
Oct 12, 2015 | 99.44 | 99.55 | 98.42 | 98.61 | 4,946,853 | -0.82(-0.82%) |
Oct 09, 2015 | 99.47 | 99.92 | 98.70 | 99.43 | 5,411,970 | +0.07(+0.07%) |
Oct 08, 2015 | 97.67 | 99.84 | 97.41 | 99.36 | 7,348,009 | +1.43(+1.46%) |
Oct 07, 2015 | 97.90 | 98.35 | 97.12 | 97.93 | 4,582,552 | +0.85(+0.88%) |
Oct 06, 2015 | 97.26 | 97.97 | 96.88 | 97.07 | 4,625,667 | -0.17(-0.17%) |
Oct 05, 2015 | 95.14 | 97.80 | 95.14 | 97.24 | 7,865,080 | +2.91(+3.08%) |
Oct 02, 2015 | 92.03 | 94.34 | 91.71 | 94.33 | 4,681,385 | +0.65(+0.69%) |
Oct 01, 2015 | 94.81 | 95.04 | 92.38 | 93.69 | 5,947,847 | -0.90(-0.95%) |
Sep 30, 2015 | 93.75 | 95.07 | 93.73 | 94.59 | 6,048,092 | +1.63(+1.75%) |
Sep 29, 2015 | 92.64 | 93.08 | 92.10 | 92.96 | 7,300,817 | -0.03(-0.04%) |
Sep 28, 2015 | 94.23 | 94.86 | 92.96 | 92.99 | 6,616,494 | -1.89(-1.99%) |
Sep 25, 2015 | 94.97 | 95.44 | 94.30 | 94.88 | 5,325,102 | +0.66(+0.70%) |
Sep 24, 2015 | 93.04 | 94.65 | 92.62 | 94.22 | 5,027,321 | +0.49(+0.52%) |
Sep 23, 2015 | 94.09 | 94.33 | 93.14 | 93.73 | 4,098,665 | -0.50(-0.53%) |
Sep 22, 2015 | 94.36 | 94.65 | 93.80 | 94.24 | 5,462,406 | -1.34(-1.40%) |
Sep 21, 2015 | 94.86 | 95.90 | 94.55 | 95.57 | 5,862,193 | +1.29(+1.36%) |
Sep 18, 2015 | 95.29 | 95.51 | 93.94 | 94.29 | 12,224,221 | -2.37(-2.45%) |
Sep 17, 2015 | 96.63 | 97.66 | 96.11 | 96.66 | 6,135,133 | -0.18(-0.18%) |
Sep 16, 2015 | 96.46 | 97.15 | 96.26 | 96.83 | 4,290,259 | +0.57(+0.60%) |
Sep 15, 2015 | 95.65 | 96.52 | 95.10 | 96.26 | 4,164,278 | +1.23(+1.29%) |
Sep 14, 2015 | 96.15 | 96.15 | 94.87 | 95.03 | 4,945,475 | -1.12(-1.17%) |
Sep 11, 2015 | 95.20 | 96.24 | 95.04 | 96.15 | 4,774,302 | +0.76(+0.80%) |
Sep 10, 2015 | 95.16 | 96.02 | 94.29 | 95.39 | 5,305,528 | +0.75(+0.79%) |
Sep 09, 2015 | 97.05 | 97.24 | 94.51 | 94.64 | 5,222,918 | -1.42(-1.48%) |
Sep 08, 2015 | 95.17 | 96.13 | 95.04 | 96.06 | 6,027,948 | +2.30(+2.46%) |
Sep 04, 2015 | 94.33 | 93.76 | 93.76 | 93.76 | 6,438,838 | -2.01(-2.10%) |
Sep 03, 2015 | 95.29 | 96.58 | 95.11 | 95.77 | 5,522,874 | +1.13(+1.19%) |
Sep 02, 2015 | 94.44 | 94.66 | 93.42 | 94.64 | 6,516,740 | +1.55(+1.66%) |
Sep 01, 2015 | 94.55 | 94.59 | 92.55 | 93.09 | 8,079,877 | -3.40(-3.52%) |
Aug 31, 2015 | 96.16 | 96.83 | 95.43 | 96.49 | 6,273,278 | -0.06(-0.06%) |
Aug 28, 2015 | 96.40 | 96.69 | 96.03 | 96.55 | 6,247,526 | -0.37(-0.38%) |
Aug 27, 2015 | 96.89 | 97.20 | 95.04 | 96.92 | 7,626,463 | +1.20(+1.25%) |
Aug 26, 2015 | 94.01 | 95.90 | 92.74 | 95.72 | 9,534,797 | +3.75(+4.07%) |
Aug 25, 2015 | 95.87 | 95.98 | 91.75 | 91.97 | 10,840,592 | -1.64(-1.75%) |
Aug 24, 2015 | 93.61 | 96.41 | 92.86 | 93.61 | 15,614,222 | -3.51(-3.61%) |
Aug 21, 2015 | 98.85 | 99.95 | 97.03 | 97.12 | 11,283,586 | -2.49(-2.50%) |
Aug 20, 2015 | 99.66 | 100.42 | 99.50 | 99.60 | 6,113,432 | -0.84(-0.83%) |
Aug 19, 2015 | 101.23 | 101.57 | 100.09 | 100.44 | 6,446,356 | -1.35(-1.33%) |
Aug 18, 2015 | 101.46 | 102.12 | 101.30 | 101.79 | 3,093,415 | -0.20(-0.19%) |
Aug 17, 2015 | 101.26 | 102.23 | 100.94 | 101.99 | 3,447,591 | +0.37(+0.36%) |
Aug 14, 2015 | 101.13 | 101.92 | 100.86 | 101.62 | 4,945,011 | +0.44(+0.44%) |
Aug 13, 2015 | 101.82 | 101.84 | 100.69 | 101.18 | 3,882,703 | -0.71(-0.70%) |
Aug 12, 2015 | 100.65 | 102.12 | 100.45 | 101.89 | 5,555,648 | +0.42(+0.42%) |
Aug 11, 2015 | 101.76 | 101.78 | 101.04 | 101.46 | 4,853,997 | -0.81(-0.79%) |
Aug 10, 2015 | 102.29 | 102.74 | 101.86 | 102.27 | 7,070,707 | +1.06(+1.05%) |
Aug 07, 2015 | 101.71 | 101.95 | 100.70 | 101.21 | 5,816,269 | -0.78(-0.77%) |
Aug 06, 2015 | 102.52 | 102.79 | 101.90 | 101.99 | 4,604,843 | -0.18(-0.18%) |
Aug 05, 2015 | 102.95 | 103.24 | 101.90 | 102.18 | 5,365,880 | +0.20(+0.19%) |
Aug 04, 2015 | 102.50 | 102.77 | 101.51 | 101.98 | 8,129,068 | -0.72(-0.70%) |
Aug 03, 2015 | 104.64 | 104.73 | 102.18 | 102.70 | 7,132,713 | -2.12(-2.02%) |
Jul 31, 2015 | 104.44 | 104.87 | 103.94 | 104.82 | 5,532,805 | +0.67(+0.64%) |
Jul 30, 2015 | 103.86 | 104.44 | 103.37 | 104.16 | 3,082,505 | -0.08(-0.08%) |
Jul 29, 2015 | 103.53 | 104.50 | 103.14 | 104.24 | 5,220,902 | +0.67(+0.65%) |
Jul 28, 2015 | 103.48 | 103.66 | 102.56 | 103.57 | 4,204,806 | +0.63(+0.62%) |
Jul 27, 2015 | 102.89 | 103.65 | 102.63 | 102.93 | 5,726,828 | -0.44(-0.43%) |
Jul 24, 2015 | 104.37 | 104.78 | 103.15 | 103.37 | 5,838,729 | -1.28(-1.22%) |
Jul 23, 2015 | 103.71 | 105.31 | 103.42 | 104.65 | 7,779,817 | +0.89(+0.86%) |
Jul 22, 2015 | 105.30 | 105.52 | 103.34 | 103.76 | 11,096,735 | -1.76(-1.67%) |
Jul 21, 2015 | 106.34 | 107.64 | 104.84 | 105.52 | 21,248,930 | -6.57(-5.86%) |
Jul 20, 2015 | 111.81 | 112.45 | 111.39 | 112.09 | 11,354,141 | +0.46(+0.41%) |
Jul 17, 2015 | 110.22 | 111.64 | 110.07 | 111.63 | 6,732,295 | +0.98(+0.88%) |
Jul 16, 2015 | 109.66 | 110.71 | 109.46 | 110.65 | 5,454,965 | +1.60(+1.47%) |
Jul 15, 2015 | 109.02 | 109.53 | 108.71 | 109.05 | 3,087,673 | -0.05(-0.05%) |
Jul 14, 2015 | 109.64 | 109.71 | 108.87 | 109.11 | 4,675,177 | -0.50(-0.45%) |
Jul 13, 2015 | 108.67 | 109.93 | 108.61 | 109.60 | 6,535,350 | +1.57(+1.46%) |
Jul 10, 2015 | 107.20 | 108.32 | 107.10 | 108.03 | 7,013,469 | +2.01(+1.89%) |
Jul 09, 2015 | 106.99 | 107.10 | 105.93 | 106.03 | 6,490,109 | +0.45(+0.42%) |
Jul 08, 2015 | 106.12 | 106.73 | 105.27 | 105.58 | 4,290,398 | -1.19(-1.12%) |
Jul 07, 2015 | 106.73 | 107.00 | 104.98 | 106.77 | 5,485,880 | +0.17(+0.16%) |
Jul 06, 2015 | 106.01 | 106.92 | 105.81 | 106.59 | 4,759,509 | -0.23(-0.22%) |
Jul 02, 2015 | 106.80 | 106.83 | 106.83 | 106.83 | 4,408,502 | +0.39(+0.36%) |
Jul 01, 2015 | 106.10 | 107.17 | 105.86 | 106.44 | 4,967,693 | +1.18(+1.12%) |
Jun 30, 2015 | 106.12 | 106.12 | 104.91 | 105.26 | 5,559,173 | -0.20(-0.19%) |
Jun 29, 2015 | 106.07 | 107.00 | 105.41 | 105.46 | 5,122,442 | -1.61(-1.51%) |
Jun 26, 2015 | 107.57 | 107.94 | 106.92 | 107.07 | 13,824,937 | -0.40(-0.37%) |
Jun 25, 2015 | 108.58 | 108.70 | 107.47 | 107.47 | 3,722,640 | -0.58(-0.53%) |
Jun 24, 2015 | 109.17 | 109.17 | 107.95 | 108.05 | 5,483,126 | -1.07(-0.98%) |
Jun 23, 2015 | 108.96 | 109.99 | 108.44 | 109.11 | 5,719,616 | +0.58(+0.53%) |
Jun 22, 2015 | 108.48 | 108.93 | 108.19 | 108.54 | 3,609,689 | +0.48(+0.44%) |
Jun 19, 2015 | 108.47 | 108.98 | 107.92 | 108.06 | 10,931,986 | -0.81(-0.75%) |
Jun 18, 2015 | 108.10 | 109.18 | 108.10 | 108.87 | 5,147,447 | +0.70(+0.65%) |
Jun 17, 2015 | 108.06 | 108.61 | 107.48 | 108.17 | 4,424,409 | +0.21(+0.20%) |
Jun 16, 2015 | 107.63 | 108.32 | 107.36 | 107.96 | 5,022,237 | +0.38(+0.35%) |
Jun 15, 2015 | 108.06 | 107.70 | 106.28 | 107.58 | 6,560,994 | -0.47(-0.44%) |
Jun 12, 2015 | 108.86 | 108.91 | 107.86 | 108.06 | 4,736,717 | -1.16(-1.06%) |
Jun 11, 2015 | 109.53 | 110.29 | 109.06 | 109.22 | 5,353,212 | -0.09(-0.08%) |
Jun 10, 2015 | 107.73 | 109.61 | 107.46 | 109.31 | 7,232,528 | +2.10(+1.96%) |
Jun 09, 2015 | 106.99 | 107.43 | 105.72 | 107.21 | 5,247,954 | +0.22(+0.21%) |
Jun 08, 2015 | 108.17 | 108.25 | 106.78 | 106.99 | 5,808,578 | -1.33(-1.23%) |
Jun 05, 2015 | 108.87 | 109.30 | 108.19 | 108.32 | 4,791,455 | -0.63(-0.58%) |
Jun 04, 2015 | 109.70 | 110.39 | 108.67 | 108.96 | 4,758,738 | -1.00(-0.91%) |
Jun 03, 2015 | 110.33 | 111.02 | 109.77 | 109.95 | 3,293,250 | +0.17(+0.16%) |
Jun 02, 2015 | 109.78 | 110.30 | 108.99 | 109.78 | 3,974,346 | -0.34(-0.31%) |
Jun 01, 2015 | 110.14 | 110.68 | 109.38 | 110.12 | 4,613,696 | +0.34(+0.31%) |
May 29, 2015 | 110.88 | 110.88 | 109.78 | 109.78 | 6,323,661 | -1.33(-1.20%) |
May 28, 2015 | 110.94 | 111.20 | 110.43 | 111.11 | 2,675,587 | -0.19(-0.17%) |
May 27, 2015 | 110.76 | 111.61 | 110.32 | 111.30 | 4,272,011 | +1.21(+1.10%) |
May 26, 2015 | 111.37 | 111.37 | 109.44 | 110.09 | 5,955,998 | -1.35(-1.21%) |
May 22, 2015 | 111.97 | 111.44 | 111.44 | 111.44 | 4,403,866 | -0.73(-0.65%) |
May 21, 2015 | 112.15 | 112.68 | 111.97 | 112.17 | 3,547,565 | -0.27(-0.24%) |
May 20, 2015 | 112.16 | 112.88 | 111.60 | 112.44 | 3,555,442 | +0.18(+0.16%) |
May 19, 2015 | 111.93 | 112.43 | 111.25 | 112.26 | 3,898,994 | +0.27(+0.24%) |
May 18, 2015 | 112.23 | 112.26 | 111.49 | 111.98 | 3,045,370 | -0.13(-0.12%) |
May 15, 2015 | 112.54 | 112.86 | 111.69 | 112.11 | 4,507,219 | -0.51(-0.45%) |
May 14, 2015 | 112.27 | 112.85 | 112.15 | 112.63 | 3,769,287 | +1.15(+1.03%) |
May 13, 2015 | 110.81 | 111.78 | 110.49 | 111.48 | 3,797,693 | +1.12(+1.01%) |
May 12, 2015 | 110.36 | 110.97 | 109.25 | 110.36 | 4,577,848 | -0.37(-0.33%) |
May 11, 2015 | 111.72 | 111.94 | 110.56 | 110.73 | 4,112,299 | -1.01(-0.90%) |
May 08, 2015 | 111.91 | 112.16 | 111.45 | 111.74 | 4,779,242 | +1.09(+0.99%) |
May 07, 2015 | 109.77 | 111.28 | 109.38 | 110.65 | 3,821,145 | +0.61(+0.55%) |
May 06, 2015 | 111.88 | 112.63 | 109.27 | 110.04 | 5,580,565 | -1.12(-1.01%) |
May 05, 2015 | 111.43 | 111.90 | 110.44 | 111.16 | 5,595,291 | -0.57(-0.51%) |
May 04, 2015 | 112.05 | 113.22 | 111.56 | 111.73 | 6,265,708 | +0.19(+0.17%) |