Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 88.08 | 88.16 | 84.70 | 88.01 | 4,858,860 | -3.11(-3.41%) |
Apr 28, 2016 | 91.52 | 92.70 | 90.86 | 91.11 | 1,099,509 | -0.64(-0.70%) |
Apr 27, 2016 | 91.11 | 92.06 | 90.91 | 91.76 | 726,138 | +0.10(+0.11%) |
Apr 26, 2016 | 90.42 | 91.86 | 90.10 | 91.66 | 856,116 | +0.74(+0.82%) |
Apr 25, 2016 | 90.75 | 91.34 | 90.49 | 90.91 | 993,782 | +0.09(+0.10%) |
Apr 22, 2016 | 90.91 | 91.80 | 90.56 | 90.82 | 1,494,673 | -0.78(-0.85%) |
Apr 21, 2016 | 92.36 | 92.85 | 91.59 | 91.60 | 911,263 | -1.05(-1.13%) |
Apr 20, 2016 | 91.53 | 92.83 | 91.16 | 92.65 | 1,105,212 | +1.08(+1.18%) |
Apr 19, 2016 | 91.22 | 92.02 | 90.97 | 91.57 | 943,982 | +0.87(+0.96%) |
Apr 18, 2016 | 89.68 | 91.00 | 89.24 | 90.69 | 693,735 | +0.78(+0.87%) |
Apr 15, 2016 | 90.09 | 90.33 | 89.22 | 89.91 | 897,358 | -0.18(-0.20%) |
Apr 14, 2016 | 89.97 | 90.39 | 89.56 | 90.09 | 1,041,225 | +0.03(+0.03%) |
Apr 13, 2016 | 88.30 | 90.50 | 88.30 | 90.07 | 1,264,291 | +2.43(+2.77%) |
Apr 12, 2016 | 86.70 | 87.84 | 86.44 | 87.64 | 914,977 | +1.24(+1.44%) |
Apr 11, 2016 | 86.24 | 87.52 | 85.86 | 86.40 | 1,240,525 | +0.61(+0.71%) |
Apr 08, 2016 | 86.16 | 86.96 | 85.40 | 85.79 | 797,521 | +0.41(+0.48%) |
Apr 07, 2016 | 85.59 | 86.81 | 85.15 | 85.38 | 1,268,290 | -1.45(-1.67%) |
Apr 06, 2016 | 86.22 | 87.07 | 85.74 | 86.83 | 1,516,437 | +0.62(+0.71%) |
Apr 05, 2016 | 87.30 | 87.62 | 86.05 | 86.21 | 1,334,693 | -2.28(-2.58%) |
Apr 04, 2016 | 89.82 | 90.20 | 88.45 | 88.49 | 857,230 | -1.20(-1.34%) |
Apr 01, 2016 | 87.93 | 89.91 | 87.88 | 89.70 | 1,411,004 | +0.92(+1.04%) |
Mar 31, 2016 | 88.01 | 88.98 | 87.70 | 88.78 | 1,104,333 | +0.64(+0.73%) |
Mar 30, 2016 | 88.14 | 88.57 | 87.80 | 88.14 | 1,020,885 | +0.31(+0.36%) |
Mar 29, 2016 | 85.41 | 87.83 | 85.41 | 87.82 | 1,098,757 | +2.34(+2.73%) |
Mar 28, 2016 | 85.64 | 86.15 | 84.95 | 85.49 | 1,172,532 | +0.03(+0.03%) |
Mar 24, 2016 | 85.98 | 85.46 | 85.46 | 85.46 | 1,962,862 | -1.20(-1.39%) |
Mar 23, 2016 | 87.81 | 88.49 | 86.56 | 86.66 | 1,647,116 | -1.52(-1.72%) |
Mar 22, 2016 | 87.12 | 88.69 | 87.03 | 88.18 | 1,612,835 | -0.03(-0.03%) |
Mar 21, 2016 | 89.09 | 89.18 | 87.72 | 88.21 | 1,206,289 | -1.03(-1.15%) |
Mar 18, 2016 | 89.77 | 90.62 | 89.01 | 89.24 | 2,308,601 | -0.40(-0.45%) |
Mar 17, 2016 | 87.11 | 90.42 | 87.11 | 89.64 | 2,158,787 | +2.56(+2.93%) |
Mar 16, 2016 | 85.51 | 87.29 | 85.49 | 87.09 | 689,795 | +1.03(+1.20%) |
Mar 15, 2016 | 85.59 | 86.27 | 85.10 | 86.06 | 828,924 | -0.07(-0.09%) |
Mar 14, 2016 | 86.36 | 86.88 | 85.58 | 86.13 | 1,109,377 | -0.75(-0.87%) |
Mar 11, 2016 | 86.25 | 87.25 | 86.07 | 86.89 | 1,849,251 | +1.26(+1.47%) |
Mar 10, 2016 | 85.64 | 87.15 | 84.81 | 85.63 | 1,691,597 | +0.06(+0.08%) |
Mar 09, 2016 | 86.04 | 86.08 | 84.82 | 85.56 | 883,224 | +0.26(+0.30%) |
Mar 08, 2016 | 85.75 | 86.08 | 85.16 | 85.30 | 1,179,295 | -1.54(-1.78%) |
Mar 07, 2016 | 86.87 | 87.17 | 86.06 | 86.85 | 1,396,840 | -0.86(-0.99%) |
Mar 04, 2016 | 87.33 | 88.03 | 86.50 | 87.71 | 1,591,022 | +0.50(+0.57%) |
Mar 03, 2016 | 84.58 | 87.36 | 83.58 | 87.22 | 2,382,825 | +2.35(+2.77%) |
Mar 02, 2016 | 83.56 | 85.08 | 83.50 | 84.86 | 1,577,137 | +0.70(+0.83%) |
Mar 01, 2016 | 82.35 | 85.70 | 82.35 | 84.16 | 3,486,904 | +2.52(+3.09%) |
Feb 29, 2016 | 81.07 | 82.60 | 80.86 | 81.64 | 1,587,812 | +0.18(+0.23%) |
Feb 26, 2016 | 81.23 | 82.18 | 81.04 | 81.46 | 995,224 | -0.04(-0.05%) |
Feb 25, 2016 | 79.73 | 81.53 | 79.73 | 81.50 | 1,347,762 | +1.83(+2.30%) |
Feb 24, 2016 | 78.98 | 80.08 | 76.96 | 79.67 | 1,414,722 | -0.28(-0.34%) |
Feb 23, 2016 | 80.48 | 81.49 | 79.69 | 79.94 | 1,424,371 | -1.08(-1.33%) |
Feb 22, 2016 | 79.50 | 81.11 | 79.29 | 81.02 | 1,201,734 | +2.26(+2.87%) |
Feb 19, 2016 | 78.56 | 79.04 | 77.85 | 78.76 | 1,099,692 | -0.06(-0.08%) |
Feb 18, 2016 | 78.75 | 79.25 | 77.82 | 78.82 | 1,257,229 | +0.01(+0.01%) |
Feb 17, 2016 | 77.39 | 79.01 | 76.94 | 78.81 | 1,480,232 | +2.18(+2.84%) |
Feb 16, 2016 | 76.74 | 77.71 | 75.35 | 76.63 | 1,691,860 | +1.29(+1.71%) |
Feb 12, 2016 | 73.05 | 75.34 | 75.34 | 75.34 | 1,984,138 | +3.53(+4.92%) |
Feb 11, 2016 | 71.61 | 73.11 | 71.18 | 71.81 | 2,468,106 | -1.48(-2.02%) |
Feb 10, 2016 | 74.07 | 75.83 | 73.22 | 73.29 | 1,310,252 | +0.04(+0.05%) |
Feb 09, 2016 | 71.81 | 73.76 | 71.41 | 73.26 | 1,860,049 | +0.60(+0.82%) |
Feb 08, 2016 | 74.77 | 74.83 | 71.86 | 72.66 | 3,038,237 | -3.95(-5.16%) |
Feb 05, 2016 | 81.01 | 81.01 | 75.31 | 76.62 | 2,718,923 | -3.12(-3.91%) |
Feb 04, 2016 | 78.21 | 80.09 | 78.21 | 79.74 | 2,878,794 | +1.39(+1.78%) |
Feb 03, 2016 | 78.89 | 79.20 | 76.17 | 78.35 | 1,446,081 | -0.04(-0.05%) |
Feb 02, 2016 | 79.69 | 79.69 | 77.91 | 78.38 | 1,560,567 | -2.18(-2.70%) |
Feb 01, 2016 | 81.35 | 81.65 | 80.15 | 80.56 | 1,423,123 | -1.03(-1.27%) |
Jan 29, 2016 | 80.63 | 81.70 | 79.74 | 81.60 | 2,678,399 | +1.84(+2.31%) |
Jan 28, 2016 | 81.26 | 81.56 | 79.44 | 79.76 | 1,483,483 | -0.81(-1.00%) |
Jan 27, 2016 | 80.69 | 81.94 | 80.18 | 80.56 | 2,255,452 | -0.29(-0.36%) |
Jan 26, 2016 | 79.50 | 81.04 | 79.31 | 80.85 | 1,000,872 | +1.45(+1.82%) |
Jan 25, 2016 | 80.94 | 81.40 | 79.28 | 79.41 | 1,356,434 | -1.53(-1.89%) |
Jan 22, 2016 | 79.90 | 80.97 | 79.56 | 80.94 | 1,214,659 | +2.40(+3.05%) |
Jan 21, 2016 | 79.24 | 80.19 | 78.35 | 78.54 | 1,414,967 | -0.30(-0.38%) |
Jan 20, 2016 | 77.68 | 79.68 | 75.14 | 78.84 | 2,817,010 | -0.27(-0.35%) |
Jan 19, 2016 | 79.76 | 80.53 | 78.34 | 79.11 | 2,077,704 | +0.40(+0.51%) |
Jan 15, 2016 | 78.74 | 78.71 | 78.71 | 78.71 | 3,098,346 | -1.95(-2.42%) |
Jan 14, 2016 | 80.19 | 81.28 | 79.06 | 80.66 | 3,700,485 | +0.92(+1.16%) |
Jan 13, 2016 | 83.96 | 84.11 | 79.32 | 79.74 | 3,058,709 | -3.72(-4.45%) |
Jan 12, 2016 | 84.04 | 84.08 | 82.44 | 83.45 | 2,117,222 | +0.28(+0.34%) |
Jan 11, 2016 | 83.22 | 83.59 | 82.10 | 83.17 | 2,256,890 | +0.71(+0.87%) |
Jan 08, 2016 | 85.31 | 85.69 | 82.36 | 82.46 | 2,906,072 | -2.42(-2.85%) |
Jan 07, 2016 | 86.11 | 86.60 | 84.30 | 84.87 | 3,051,266 | -3.74(-4.22%) |
Jan 06, 2016 | 88.70 | 89.33 | 87.89 | 88.62 | 1,413,875 | -1.61(-1.79%) |
Jan 05, 2016 | 89.26 | 90.70 | 88.97 | 90.23 | 1,666,197 | +1.24(+1.39%) |
Jan 04, 2016 | 90.11 | 90.35 | 88.02 | 88.99 | 1,844,440 | -2.86(-3.11%) |
Dec 31, 2015 | 92.27 | 91.85 | 91.85 | 91.85 | 651,110 | -0.70(-0.76%) |
Dec 30, 2015 | 92.86 | 93.49 | 92.52 | 92.55 | 565,090 | -0.41(-0.44%) |
Dec 29, 2015 | 92.74 | 93.08 | 91.77 | 92.96 | 595,740 | +0.82(+0.89%) |
Dec 28, 2015 | 91.50 | 92.21 | 91.04 | 92.14 | 509,076 | +0.50(+0.55%) |
Dec 24, 2015 | 90.99 | 91.64 | 91.64 | 91.64 | 262,410 | +0.24(+0.26%) |
Dec 23, 2015 | 90.90 | 91.82 | 90.56 | 91.40 | 629,799 | +0.75(+0.83%) |
Dec 22, 2015 | 91.11 | 91.11 | 89.71 | 90.65 | 699,767 | -0.16(-0.18%) |
Dec 21, 2015 | 89.86 | 91.15 | 89.77 | 90.81 | 1,383,845 | +1.60(+1.80%) |
Dec 18, 2015 | 88.96 | 89.85 | 88.52 | 89.21 | 1,998,557 | -0.38(-0.43%) |
Dec 17, 2015 | 91.15 | 91.89 | 89.54 | 89.60 | 1,008,420 | -1.32(-1.45%) |
Dec 16, 2015 | 90.97 | 91.83 | 89.76 | 90.91 | 1,657,126 | +0.60(+0.67%) |
Dec 15, 2015 | 89.59 | 91.44 | 88.96 | 90.31 | 2,293,499 | +1.72(+1.94%) |
Dec 14, 2015 | 87.88 | 88.79 | 87.30 | 88.59 | 1,572,265 | +0.96(+1.10%) |
Dec 11, 2015 | 89.93 | 90.57 | 87.16 | 87.63 | 2,239,551 | -3.48(-3.82%) |
Dec 10, 2015 | 91.26 | 91.77 | 90.97 | 91.11 | 729,671 | +0.17(+0.19%) |
Dec 09, 2015 | 92.42 | 93.66 | 90.84 | 90.93 | 1,366,161 | -1.97(-2.12%) |
Dec 08, 2015 | 94.26 | 94.81 | 92.79 | 92.90 | 1,311,806 | -2.34(-2.46%) |
Dec 07, 2015 | 94.33 | 95.41 | 94.28 | 95.24 | 2,260,043 | +0.03(+0.03%) |
Dec 04, 2015 | 93.08 | 95.24 | 92.89 | 95.22 | 1,014,320 | +2.43(+2.62%) |
Dec 03, 2015 | 94.40 | 94.60 | 92.53 | 92.78 | 2,163,584 | -1.41(-1.50%) |
Dec 02, 2015 | 94.83 | 94.92 | 93.94 | 94.19 | 1,152,522 | -0.49(-0.52%) |
Dec 01, 2015 | 94.73 | 95.02 | 93.91 | 94.68 | 1,272,965 | +0.29(+0.31%) |
Nov 30, 2015 | 94.97 | 95.28 | 94.25 | 94.39 | 1,298,090 | -0.61(-0.65%) |
Nov 27, 2015 | 94.44 | 95.22 | 94.04 | 95.01 | 531,288 | +0.83(+0.88%) |
Nov 25, 2015 | 94.95 | 94.17 | 94.17 | 94.17 | 899,646 | -0.56(-0.59%) |
Nov 24, 2015 | 94.58 | 94.97 | 94.22 | 94.73 | 1,060,270 | -0.62(-0.65%) |
Nov 23, 2015 | 95.70 | 95.95 | 95.24 | 95.35 | 1,513,637 | -0.16(-0.16%) |
Nov 20, 2015 | 95.02 | 95.77 | 94.65 | 95.51 | 1,338,074 | +0.83(+0.88%) |
Nov 19, 2015 | 94.52 | 94.90 | 94.01 | 94.68 | 1,087,649 | +0.21(+0.22%) |
Nov 18, 2015 | 92.86 | 94.55 | 90.75 | 94.47 | 1,388,933 | +2.14(+2.32%) |
Nov 17, 2015 | 90.59 | 93.55 | 90.15 | 92.32 | 2,449,673 | +2.84(+3.17%) |
Nov 16, 2015 | 88.14 | 89.53 | 87.64 | 89.49 | 1,435,281 | +1.09(+1.23%) |
Nov 13, 2015 | 90.86 | 90.86 | 87.94 | 88.40 | 2,253,778 | -2.28(-2.52%) |
Nov 12, 2015 | 91.11 | 92.24 | 90.34 | 90.68 | 3,280,702 | -1.21(-1.32%) |
Nov 11, 2015 | 91.81 | 92.21 | 91.15 | 91.89 | 1,065,145 | +0.57(+0.63%) |
Nov 10, 2015 | 91.07 | 91.65 | 90.62 | 91.32 | 1,734,400 | -0.26(-0.28%) |
Nov 09, 2015 | 93.37 | 93.53 | 91.11 | 91.58 | 2,044,645 | -1.98(-2.12%) |
Nov 06, 2015 | 93.10 | 93.60 | 92.32 | 93.55 | 2,454,560 | +0.87(+0.94%) |
Nov 05, 2015 | 91.33 | 92.98 | 91.29 | 92.69 | 1,358,500 | +1.80(+1.98%) |
Nov 04, 2015 | 90.50 | 91.33 | 90.47 | 90.89 | 1,655,292 | +0.39(+0.43%) |
Nov 03, 2015 | 87.69 | 90.53 | 87.46 | 90.50 | 1,930,426 | +2.51(+2.85%) |
Nov 02, 2015 | 86.67 | 88.05 | 85.94 | 87.99 | 3,405,648 | +0.26(+0.30%) |
Oct 30, 2015 | 89.95 | 91.88 | 87.68 | 87.73 | 1,890,357 | -4.90(-5.29%) |
Oct 29, 2015 | 91.36 | 92.87 | 90.87 | 92.62 | 1,053,135 | +1.04(+1.14%) |
Oct 28, 2015 | 90.95 | 91.58 | 90.12 | 91.58 | 1,257,650 | +0.89(+0.99%) |
Oct 27, 2015 | 91.46 | 92.12 | 90.59 | 90.69 | 644,611 | -1.42(-1.55%) |
Oct 26, 2015 | 91.68 | 92.25 | 91.22 | 92.11 | 416,312 | +0.43(+0.47%) |
Oct 23, 2015 | 90.99 | 91.84 | 90.68 | 91.68 | 983,116 | +1.35(+1.49%) |
Oct 22, 2015 | 89.49 | 90.84 | 89.47 | 90.33 | 876,487 | +1.18(+1.32%) |
Oct 21, 2015 | 91.64 | 91.65 | 89.12 | 89.16 | 720,073 | -2.21(-2.42%) |
Oct 20, 2015 | 90.91 | 91.62 | 90.90 | 91.37 | 559,642 | +0.22(+0.24%) |
Oct 19, 2015 | 91.26 | 91.77 | 90.58 | 91.15 | 885,003 | -0.61(-0.67%) |
Oct 16, 2015 | 91.72 | 92.14 | 91.24 | 91.76 | 841,997 | +0.49(+0.54%) |
Oct 15, 2015 | 89.94 | 91.27 | 89.08 | 91.26 | 767,170 | +2.20(+2.47%) |
Oct 14, 2015 | 89.27 | 90.44 | 88.61 | 89.07 | 857,915 | -0.42(-0.47%) |
Oct 13, 2015 | 90.10 | 90.57 | 89.39 | 89.49 | 730,581 | -0.87(-0.96%) |
Oct 12, 2015 | 90.23 | 90.74 | 90.01 | 90.35 | 320,599 | +0.15(+0.16%) |
Oct 09, 2015 | 89.79 | 90.66 | 89.77 | 90.21 | 982,369 | +0.46(+0.51%) |
Oct 08, 2015 | 90.52 | 90.86 | 89.47 | 89.75 | 2,107,656 | -0.97(-1.07%) |
Oct 07, 2015 | 90.90 | 91.35 | 89.58 | 90.72 | 1,227,663 | +0.31(+0.34%) |
Oct 06, 2015 | 91.78 | 92.21 | 90.34 | 90.41 | 959,922 | -1.81(-1.96%) |
Oct 05, 2015 | 91.57 | 93.02 | 91.06 | 92.21 | 1,499,618 | +1.85(+2.05%) |
Oct 02, 2015 | 87.48 | 90.49 | 87.25 | 90.36 | 1,535,855 | +1.42(+1.60%) |
Oct 01, 2015 | 89.44 | 90.10 | 87.79 | 88.94 | 1,598,146 | -0.65(-0.72%) |
Sep 30, 2015 | 89.86 | 90.33 | 88.45 | 89.59 | 1,507,398 | +0.61(+0.69%) |
Sep 29, 2015 | 88.75 | 89.18 | 88.35 | 88.97 | 1,088,856 | +0.58(+0.66%) |
Sep 28, 2015 | 90.87 | 91.26 | 88.36 | 88.39 | 2,237,090 | -3.22(-3.52%) |
Sep 25, 2015 | 92.14 | 92.40 | 90.94 | 91.61 | 725,111 | +0.44(+0.48%) |
Sep 24, 2015 | 91.32 | 91.58 | 90.05 | 91.17 | 1,219,734 | -1.08(-1.17%) |
Sep 23, 2015 | 91.68 | 92.65 | 90.82 | 92.25 | 539,932 | +0.45(+0.49%) |
Sep 22, 2015 | 91.60 | 92.19 | 91.13 | 91.80 | 693,407 | -1.05(-1.13%) |
Sep 21, 2015 | 92.61 | 93.64 | 92.12 | 92.85 | 657,931 | +0.94(+1.02%) |
Sep 18, 2015 | 91.08 | 93.26 | 91.08 | 91.91 | 2,004,933 | -1.42(-1.52%) |
Sep 17, 2015 | 94.03 | 94.80 | 93.05 | 93.34 | 957,084 | -0.54(-0.57%) |
Sep 16, 2015 | 93.45 | 94.18 | 93.20 | 93.87 | 878,756 | +0.43(+0.46%) |
Sep 15, 2015 | 92.35 | 93.72 | 92.13 | 93.45 | 873,239 | +1.38(+1.50%) |
Sep 14, 2015 | 92.66 | 93.03 | 91.87 | 92.07 | 908,304 | -0.58(-0.63%) |
Sep 11, 2015 | 91.53 | 92.90 | 91.23 | 92.65 | 759,974 | +0.68(+0.73%) |
Sep 10, 2015 | 91.10 | 92.59 | 91.10 | 91.98 | 1,180,380 | +0.59(+0.65%) |
Sep 09, 2015 | 93.54 | 93.94 | 91.16 | 91.38 | 745,273 | -1.13(-1.22%) |
Sep 08, 2015 | 92.23 | 92.68 | 91.24 | 92.51 | 1,248,977 | +2.02(+2.23%) |
Sep 04, 2015 | 90.85 | 90.50 | 90.50 | 90.50 | 1,012,075 | -1.59(-1.72%) |
Sep 03, 2015 | 91.99 | 93.36 | 91.78 | 92.09 | 1,119,061 | +0.35(+0.38%) |
Sep 02, 2015 | 91.18 | 92.30 | 89.91 | 91.74 | 1,189,261 | +1.43(+1.59%) |
Sep 01, 2015 | 91.15 | 92.20 | 89.78 | 90.31 | 1,385,730 | -3.03(-3.25%) |
Aug 31, 2015 | 94.72 | 95.22 | 93.29 | 93.34 | 921,900 | -1.90(-1.99%) |
Aug 28, 2015 | 95.40 | 95.54 | 94.38 | 95.23 | 955,881 | -0.16(-0.17%) |
Aug 27, 2015 | 94.47 | 95.66 | 93.74 | 95.40 | 1,385,632 | +1.87(+2.00%) |
Aug 26, 2015 | 91.99 | 93.76 | 90.17 | 93.53 | 1,377,615 | +3.27(+3.62%) |
Aug 25, 2015 | 93.24 | 95.69 | 90.15 | 90.26 | 1,983,621 | -0.48(-0.53%) |
Aug 24, 2015 | 89.70 | 93.97 | 87.58 | 90.74 | 2,007,501 | -3.80(-4.01%) |
Aug 21, 2015 | 97.61 | 98.13 | 94.49 | 94.54 | 1,379,610 | -3.59(-3.66%) |
Aug 20, 2015 | 99.92 | 99.92 | 98.11 | 98.13 | 864,724 | -2.76(-2.74%) |
Aug 19, 2015 | 101.05 | 101.70 | 100.20 | 100.90 | 679,643 | -0.35(-0.34%) |
Aug 18, 2015 | 101.24 | 101.89 | 101.05 | 101.25 | 435,339 | +0.04(+0.04%) |
Aug 17, 2015 | 100.14 | 101.27 | 99.62 | 101.21 | 522,798 | +0.43(+0.42%) |
Aug 14, 2015 | 100.10 | 101.41 | 100.10 | 100.78 | 884,194 | +0.57(+0.57%) |
Aug 13, 2015 | 99.74 | 100.60 | 99.36 | 100.21 | 782,258 | +0.68(+0.69%) |
Aug 12, 2015 | 99.69 | 100.09 | 98.23 | 99.53 | 974,633 | -1.01(-1.00%) |
Aug 11, 2015 | 100.80 | 101.35 | 100.24 | 100.54 | 562,105 | -1.03(-1.01%) |
Aug 10, 2015 | 100.64 | 101.63 | 100.54 | 101.56 | 693,559 | +1.69(+1.69%) |
Aug 07, 2015 | 100.33 | 100.35 | 99.39 | 99.87 | 560,692 | -0.46(-0.45%) |
Aug 06, 2015 | 101.75 | 101.75 | 100.17 | 100.33 | 630,281 | -1.36(-1.33%) |
Aug 05, 2015 | 101.68 | 102.39 | 101.26 | 101.68 | 805,357 | +0.56(+0.55%) |
Aug 04, 2015 | 100.41 | 101.64 | 100.41 | 101.13 | 598,890 | +0.52(+0.51%) |
Aug 03, 2015 | 100.64 | 100.64 | 99.44 | 100.61 | 921,224 | +0.17(+0.17%) |
Jul 31, 2015 | 101.66 | 101.80 | 100.34 | 100.44 | 802,004 | -1.00(-0.99%) |
Jul 30, 2015 | 100.24 | 101.64 | 99.80 | 101.44 | 707,513 | +1.09(+1.09%) |
Jul 29, 2015 | 99.98 | 100.50 | 99.48 | 100.34 | 735,717 | +0.53(+0.53%) |
Jul 28, 2015 | 101.01 | 101.01 | 99.46 | 99.82 | 718,920 | -0.52(-0.52%) |
Jul 27, 2015 | 101.46 | 101.79 | 99.89 | 100.34 | 1,532,904 | -1.36(-1.34%) |
Jul 24, 2015 | 101.20 | 103.17 | 100.97 | 101.70 | 1,093,375 | +0.06(+0.05%) |
Jul 23, 2015 | 102.28 | 102.54 | 101.16 | 101.64 | 955,477 | -0.56(-0.54%) |
Jul 22, 2015 | 101.77 | 102.66 | 101.62 | 102.20 | 799,264 | +0.05(+0.05%) |
Jul 21, 2015 | 102.86 | 103.56 | 101.90 | 102.15 | 968,171 | -0.54(-0.52%) |
Jul 20, 2015 | 102.66 | 103.26 | 102.21 | 102.68 | 705,202 | +0.14(+0.14%) |
Jul 17, 2015 | 102.52 | 102.75 | 101.94 | 102.54 | 590,134 | -0.01(-0.01%) |
Jul 16, 2015 | 102.76 | 103.07 | 102.50 | 102.55 | 938,299 | +0.38(+0.37%) |
Jul 15, 2015 | 101.91 | 102.23 | 101.44 | 102.16 | 831,395 | +0.21(+0.20%) |
Jul 14, 2015 | 101.25 | 102.30 | 100.90 | 101.95 | 531,010 | +0.84(+0.83%) |
Jul 13, 2015 | 101.39 | 101.59 | 100.70 | 101.12 | 696,054 | +0.64(+0.63%) |
Jul 10, 2015 | 99.54 | 100.77 | 98.87 | 100.48 | 876,729 | +1.91(+1.94%) |
Jul 09, 2015 | 99.44 | 100.05 | 98.17 | 98.57 | 1,022,370 | +0.28(+0.29%) |
Jul 08, 2015 | 98.57 | 99.24 | 97.94 | 98.29 | 958,307 | -1.26(-1.27%) |
Jul 07, 2015 | 98.92 | 99.74 | 97.68 | 99.55 | 866,090 | +0.92(+0.93%) |
Jul 06, 2015 | 98.10 | 99.31 | 98.09 | 98.63 | 1,127,191 | -0.24(-0.24%) |
Jul 02, 2015 | 99.40 | 98.87 | 98.87 | 98.87 | 622,322 | -0.25(-0.26%) |
Jul 01, 2015 | 98.88 | 99.46 | 98.36 | 99.13 | 719,598 | +0.94(+0.95%) |
Jun 30, 2015 | 98.23 | 98.63 | 97.44 | 98.19 | 1,165,433 | +0.72(+0.74%) |
Jun 29, 2015 | 99.63 | 99.95 | 97.28 | 97.47 | 883,654 | -3.07(-3.06%) |
Jun 26, 2015 | 99.71 | 100.59 | 99.38 | 100.55 | 808,901 | +1.19(+1.20%) |
Jun 25, 2015 | 100.08 | 100.33 | 99.34 | 99.35 | 517,715 | -0.65(-0.65%) |
Jun 24, 2015 | 100.23 | 100.95 | 99.96 | 100.00 | 572,292 | -0.56(-0.56%) |
Jun 23, 2015 | 100.73 | 101.01 | 100.01 | 100.56 | 607,283 | -0.23(-0.23%) |
Jun 22, 2015 | 100.80 | 100.97 | 100.01 | 100.79 | 773,431 | +0.69(+0.69%) |
Jun 19, 2015 | 99.77 | 100.55 | 99.23 | 100.10 | 3,269,168 | +0.05(+0.05%) |
Jun 18, 2015 | 98.99 | 100.31 | 98.49 | 100.05 | 1,867,833 | +1.44(+1.46%) |
Jun 17, 2015 | 98.59 | 99.00 | 98.14 | 98.61 | 695,334 | +0.35(+0.36%) |
Jun 16, 2015 | 97.90 | 98.56 | 97.77 | 98.25 | 701,758 | +0.07(+0.07%) |
Jun 15, 2015 | 98.16 | 98.20 | 97.38 | 98.18 | 896,538 | -0.69(-0.70%) |
Jun 12, 2015 | 98.77 | 99.09 | 98.12 | 98.87 | 1,503,144 | -0.04(-0.04%) |
Jun 11, 2015 | 98.06 | 98.93 | 97.68 | 98.91 | 970,540 | +1.11(+1.13%) |
Jun 10, 2015 | 96.72 | 97.94 | 96.51 | 97.80 | 1,246,476 | +1.38(+1.43%) |
Jun 09, 2015 | 96.09 | 96.82 | 95.38 | 96.42 | 1,029,457 | +0.40(+0.42%) |
Jun 08, 2015 | 97.29 | 97.77 | 96.00 | 96.02 | 1,309,272 | -1.44(-1.47%) |
Jun 05, 2015 | 98.10 | 98.54 | 97.28 | 97.45 | 798,109 | -0.45(-0.46%) |
Jun 04, 2015 | 98.92 | 99.29 | 97.77 | 97.91 | 684,384 | -1.40(-1.41%) |
Jun 03, 2015 | 98.96 | 99.82 | 98.48 | 99.31 | 818,482 | +0.71(+0.72%) |
Jun 02, 2015 | 98.53 | 98.94 | 97.78 | 98.60 | 565,727 | -0.08(-0.08%) |
Jun 01, 2015 | 98.55 | 99.22 | 98.19 | 98.68 | 951,334 | +0.36(+0.37%) |
May 29, 2015 | 99.15 | 99.50 | 97.84 | 98.32 | 1,426,715 | -0.66(-0.67%) |
May 28, 2015 | 98.76 | 99.38 | 98.39 | 98.98 | 582,848 | -0.35(-0.36%) |
May 27, 2015 | 99.08 | 99.60 | 98.45 | 99.34 | 740,587 | +0.58(+0.59%) |
May 26, 2015 | 100.11 | 100.11 | 98.54 | 98.75 | 1,176,332 | -1.39(-1.39%) |
May 22, 2015 | 99.97 | 100.14 | 100.14 | 100.14 | 880,487 | +0.20(+0.20%) |
May 21, 2015 | 99.99 | 100.26 | 98.99 | 99.94 | 820,590 | -0.35(-0.34%) |
May 20, 2015 | 99.79 | 100.42 | 99.54 | 100.29 | 912,059 | +0.15(+0.15%) |
May 19, 2015 | 99.75 | 100.51 | 99.71 | 100.14 | 790,240 | +0.59(+0.59%) |
May 18, 2015 | 99.59 | 100.25 | 99.44 | 99.54 | 742,609 | -0.17(-0.17%) |
May 15, 2015 | 98.87 | 99.78 | 98.59 | 99.72 | 1,322,442 | +1.13(+1.15%) |
May 14, 2015 | 97.65 | 98.75 | 97.18 | 98.58 | 1,007,093 | +1.39(+1.43%) |
May 13, 2015 | 96.72 | 97.68 | 96.72 | 97.20 | 1,379,224 | +0.64(+0.67%) |
May 12, 2015 | 96.07 | 96.80 | 95.12 | 96.55 | 1,338,631 | -0.19(-0.20%) |
May 11, 2015 | 97.60 | 97.99 | 96.68 | 96.74 | 993,104 | -1.07(-1.09%) |
May 08, 2015 | 97.89 | 98.37 | 97.44 | 97.81 | 1,060,990 | +0.79(+0.81%) |
May 07, 2015 | 96.53 | 97.11 | 96.07 | 97.02 | 1,105,461 | +0.34(+0.36%) |
May 06, 2015 | 98.25 | 99.07 | 96.41 | 96.68 | 1,188,028 | -1.46(-1.49%) |
May 05, 2015 | 98.22 | 98.62 | 97.84 | 98.14 | 1,125,649 | -0.15(-0.15%) |
May 04, 2015 | 97.67 | 98.57 | 97.13 | 98.28 | 1,340,419 | +1.07(+1.10%) |