Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 87.82 | 88.79 | 87.52 | 88.59 | 1,106,660 | +0.64(+0.73%) |
Mar 30, 2016 | 87.95 | 88.38 | 87.62 | 87.95 | 1,023,036 | +0.31(+0.36%) |
Mar 29, 2016 | 85.23 | 87.65 | 85.23 | 87.64 | 1,101,071 | +2.33(+2.73%) |
Mar 28, 2016 | 85.46 | 85.97 | 84.77 | 85.31 | 1,175,003 | +0.03(+0.03%) |
Mar 24, 2016 | 85.80 | 85.28 | 85.28 | 85.28 | 1,966,997 | -1.20(-1.39%) |
Mar 23, 2016 | 87.63 | 88.30 | 86.38 | 86.48 | 1,650,586 | -1.51(-1.72%) |
Mar 22, 2016 | 86.93 | 88.50 | 86.85 | 88.00 | 1,616,233 | -0.03(-0.03%) |
Mar 21, 2016 | 88.90 | 89.00 | 87.54 | 88.02 | 1,208,831 | -1.03(-1.15%) |
Mar 18, 2016 | 89.58 | 90.43 | 88.82 | 89.05 | 2,313,465 | -0.40(-0.45%) |
Mar 17, 2016 | 86.92 | 90.23 | 86.92 | 89.46 | 2,163,335 | +2.55(+2.93%) |
Mar 16, 2016 | 85.33 | 87.11 | 85.31 | 86.90 | 691,249 | +1.03(+1.20%) |
Mar 15, 2016 | 85.41 | 86.09 | 84.92 | 85.88 | 830,671 | -0.07(-0.09%) |
Mar 14, 2016 | 86.18 | 86.69 | 85.40 | 85.95 | 1,111,715 | -0.75(-0.87%) |
Mar 11, 2016 | 86.07 | 87.07 | 85.89 | 86.70 | 1,853,148 | +1.26(+1.47%) |
Mar 10, 2016 | 85.45 | 86.97 | 84.63 | 85.45 | 1,695,161 | +0.06(+0.08%) |
Mar 09, 2016 | 85.86 | 85.90 | 84.64 | 85.38 | 885,085 | +0.26(+0.30%) |
Mar 08, 2016 | 85.57 | 85.90 | 84.98 | 85.12 | 1,181,780 | -1.54(-1.78%) |
Mar 07, 2016 | 86.68 | 86.98 | 85.88 | 86.67 | 1,399,783 | -0.86(-0.99%) |
Mar 04, 2016 | 87.14 | 87.84 | 86.32 | 87.53 | 1,594,374 | +0.50(+0.57%) |
Mar 03, 2016 | 84.40 | 87.18 | 83.41 | 87.03 | 2,387,846 | +2.35(+2.77%) |
Mar 02, 2016 | 83.38 | 84.90 | 83.33 | 84.68 | 1,580,460 | +0.70(+0.83%) |
Mar 01, 2016 | 82.18 | 85.52 | 82.18 | 83.99 | 3,494,251 | +2.51(+3.09%) |
Feb 29, 2016 | 80.90 | 82.43 | 80.69 | 81.47 | 1,591,158 | +0.18(+0.23%) |
Feb 26, 2016 | 81.06 | 82.01 | 80.87 | 81.29 | 997,321 | -0.04(-0.05%) |
Feb 25, 2016 | 79.56 | 81.35 | 79.56 | 81.33 | 1,350,601 | +1.83(+2.30%) |
Feb 24, 2016 | 78.81 | 79.91 | 76.80 | 79.50 | 1,417,703 | -0.28(-0.34%) |
Feb 23, 2016 | 80.31 | 81.32 | 79.52 | 79.78 | 1,427,372 | -1.07(-1.33%) |
Feb 22, 2016 | 79.34 | 80.94 | 79.12 | 80.85 | 1,204,266 | +2.26(+2.87%) |
Feb 19, 2016 | 78.40 | 78.88 | 77.69 | 78.59 | 1,102,009 | -0.06(-0.08%) |
Feb 18, 2016 | 78.58 | 79.09 | 77.66 | 78.66 | 1,259,878 | +0.01(+0.01%) |
Feb 17, 2016 | 77.23 | 78.84 | 76.78 | 78.65 | 1,483,350 | +2.17(+2.84%) |
Feb 16, 2016 | 76.58 | 77.55 | 75.19 | 76.47 | 1,695,424 | +1.29(+1.71%) |
Feb 12, 2016 | 72.89 | 75.18 | 75.18 | 75.18 | 1,988,319 | +3.53(+4.92%) |
Feb 11, 2016 | 71.46 | 72.96 | 71.03 | 71.66 | 2,473,306 | -1.48(-2.02%) |
Feb 10, 2016 | 73.92 | 75.67 | 73.07 | 73.14 | 1,313,013 | +0.04(+0.05%) |
Feb 09, 2016 | 71.66 | 73.60 | 71.26 | 73.10 | 1,863,969 | +0.59(+0.82%) |
Feb 08, 2016 | 74.61 | 74.67 | 71.71 | 72.51 | 3,044,639 | -3.95(-5.16%) |
Feb 05, 2016 | 80.84 | 80.84 | 75.15 | 76.45 | 2,724,652 | -3.11(-3.91%) |
Feb 04, 2016 | 78.04 | 79.93 | 78.04 | 79.57 | 2,884,859 | +1.39(+1.78%) |
Feb 03, 2016 | 78.72 | 79.03 | 76.01 | 78.18 | 1,449,128 | -0.04(-0.05%) |
Feb 02, 2016 | 79.52 | 79.52 | 77.74 | 78.22 | 1,563,855 | -2.17(-2.70%) |
Feb 01, 2016 | 81.18 | 81.48 | 79.98 | 80.39 | 1,426,121 | -1.03(-1.27%) |
Jan 29, 2016 | 80.46 | 81.52 | 79.57 | 81.42 | 2,684,042 | +1.84(+2.31%) |
Jan 28, 2016 | 81.09 | 81.39 | 79.28 | 79.59 | 1,486,608 | -0.80(-1.00%) |
Jan 27, 2016 | 80.52 | 81.77 | 80.01 | 80.39 | 2,260,204 | -0.29(-0.36%) |
Jan 26, 2016 | 79.33 | 80.87 | 79.14 | 80.68 | 1,002,981 | +1.44(+1.82%) |
Jan 25, 2016 | 80.77 | 81.23 | 79.11 | 79.24 | 1,359,292 | -1.53(-1.89%) |
Jan 22, 2016 | 79.73 | 80.80 | 79.40 | 80.77 | 1,217,218 | +2.39(+3.05%) |
Jan 21, 2016 | 79.08 | 80.03 | 78.18 | 78.37 | 1,417,949 | -0.30(-0.38%) |
Jan 20, 2016 | 77.51 | 79.51 | 74.98 | 78.67 | 2,822,946 | -0.27(-0.35%) |
Jan 19, 2016 | 79.60 | 80.36 | 78.17 | 78.95 | 2,082,082 | +0.40(+0.51%) |
Jan 15, 2016 | 78.57 | 78.55 | 78.55 | 78.55 | 3,104,874 | -1.95(-2.42%) |
Jan 14, 2016 | 80.03 | 81.11 | 78.89 | 80.49 | 3,708,282 | +0.92(+1.16%) |
Jan 13, 2016 | 83.78 | 83.94 | 79.15 | 79.57 | 3,065,153 | -3.71(-4.45%) |
Jan 12, 2016 | 83.86 | 83.90 | 82.26 | 83.28 | 2,121,683 | +0.28(+0.34%) |
Jan 11, 2016 | 83.05 | 83.41 | 81.93 | 82.99 | 2,261,646 | +0.71(+0.87%) |
Jan 08, 2016 | 85.13 | 85.51 | 82.19 | 82.28 | 2,912,195 | -2.41(-2.85%) |
Jan 07, 2016 | 85.93 | 86.42 | 84.13 | 84.69 | 3,057,695 | -3.74(-4.22%) |
Jan 06, 2016 | 88.51 | 89.14 | 87.71 | 88.43 | 1,416,854 | -1.61(-1.79%) |
Jan 05, 2016 | 89.07 | 90.51 | 88.79 | 90.04 | 1,669,707 | +1.23(+1.39%) |
Jan 04, 2016 | 89.92 | 90.16 | 87.84 | 88.80 | 1,848,326 | -2.85(-3.11%) |
Dec 31, 2015 | 92.07 | 91.65 | 91.65 | 91.65 | 652,482 | -0.70(-0.76%) |
Dec 30, 2015 | 92.67 | 93.29 | 92.32 | 92.36 | 566,281 | -0.41(-0.44%) |
Dec 29, 2015 | 92.55 | 92.89 | 91.58 | 92.77 | 596,996 | +0.82(+0.89%) |
Dec 28, 2015 | 91.31 | 92.02 | 90.85 | 91.95 | 510,149 | +0.50(+0.55%) |
Dec 24, 2015 | 90.80 | 91.44 | 91.44 | 91.44 | 262,963 | +0.24(+0.26%) |
Dec 23, 2015 | 90.70 | 91.63 | 90.37 | 91.21 | 631,126 | +0.75(+0.83%) |
Dec 22, 2015 | 90.91 | 90.91 | 89.52 | 90.46 | 701,242 | -0.16(-0.18%) |
Dec 21, 2015 | 89.67 | 90.96 | 89.58 | 90.62 | 1,386,761 | +1.60(+1.80%) |
Dec 18, 2015 | 88.78 | 89.66 | 88.33 | 89.02 | 2,002,768 | -0.38(-0.43%) |
Dec 17, 2015 | 90.96 | 91.70 | 89.35 | 89.41 | 1,010,545 | -1.32(-1.45%) |
Dec 16, 2015 | 90.78 | 91.64 | 89.57 | 90.72 | 1,660,617 | +0.60(+0.67%) |
Dec 15, 2015 | 89.40 | 91.24 | 88.78 | 90.12 | 2,298,331 | +1.72(+1.94%) |
Dec 14, 2015 | 87.70 | 88.60 | 87.11 | 88.40 | 1,575,578 | +0.96(+1.10%) |
Dec 11, 2015 | 89.75 | 90.38 | 86.98 | 87.44 | 2,244,269 | -3.47(-3.82%) |
Dec 10, 2015 | 91.07 | 91.58 | 90.78 | 90.91 | 731,209 | +0.17(+0.19%) |
Dec 09, 2015 | 92.23 | 93.46 | 90.65 | 90.74 | 1,369,040 | -1.96(-2.12%) |
Dec 08, 2015 | 94.07 | 94.61 | 92.59 | 92.70 | 1,314,570 | -2.34(-2.46%) |
Dec 07, 2015 | 94.13 | 95.21 | 94.08 | 95.04 | 2,264,805 | +0.03(+0.03%) |
Dec 04, 2015 | 92.89 | 95.04 | 92.70 | 95.02 | 1,016,457 | +2.43(+2.62%) |
Dec 03, 2015 | 94.20 | 94.40 | 92.34 | 92.59 | 2,168,142 | -1.41(-1.50%) |
Dec 02, 2015 | 94.63 | 94.72 | 93.75 | 93.99 | 1,154,950 | -0.49(-0.52%) |
Dec 01, 2015 | 94.53 | 94.82 | 93.71 | 94.49 | 1,275,647 | +0.29(+0.31%) |
Nov 30, 2015 | 94.77 | 95.07 | 94.06 | 94.19 | 1,300,825 | -0.61(-0.65%) |
Nov 27, 2015 | 94.24 | 95.02 | 93.85 | 94.81 | 532,408 | +0.83(+0.88%) |
Nov 25, 2015 | 94.75 | 93.97 | 93.97 | 93.97 | 901,542 | -0.56(-0.59%) |
Nov 24, 2015 | 94.39 | 94.77 | 94.02 | 94.53 | 1,062,503 | -0.62(-0.65%) |
Nov 23, 2015 | 95.50 | 95.75 | 95.04 | 95.15 | 1,516,826 | -0.16(-0.16%) |
Nov 20, 2015 | 94.82 | 95.57 | 94.45 | 95.31 | 1,340,893 | +0.83(+0.88%) |
Nov 19, 2015 | 94.32 | 94.70 | 93.81 | 94.48 | 1,089,941 | +0.21(+0.22%) |
Nov 18, 2015 | 92.67 | 94.35 | 90.56 | 94.27 | 1,391,859 | +2.14(+2.32%) |
Nov 17, 2015 | 90.40 | 93.35 | 89.96 | 92.13 | 2,454,834 | +2.83(+3.17%) |
Nov 16, 2015 | 87.95 | 89.34 | 87.46 | 89.30 | 1,438,305 | +1.08(+1.23%) |
Nov 13, 2015 | 90.67 | 90.67 | 87.75 | 88.21 | 2,258,526 | -2.28(-2.52%) |
Nov 12, 2015 | 90.92 | 92.05 | 90.15 | 90.49 | 3,287,615 | -1.21(-1.32%) |
Nov 11, 2015 | 91.62 | 92.02 | 90.96 | 91.70 | 1,067,389 | +0.57(+0.63%) |
Nov 10, 2015 | 90.88 | 91.46 | 90.43 | 91.13 | 1,738,054 | -0.25(-0.28%) |
Nov 09, 2015 | 93.18 | 93.33 | 90.92 | 91.38 | 2,048,953 | -1.98(-2.12%) |
Nov 06, 2015 | 92.90 | 93.40 | 92.12 | 93.36 | 2,459,732 | +0.86(+0.93%) |
Nov 05, 2015 | 91.14 | 92.78 | 91.10 | 92.49 | 1,361,362 | +1.79(+1.98%) |
Nov 04, 2015 | 90.31 | 91.14 | 90.28 | 90.70 | 1,658,779 | +0.39(+0.43%) |
Nov 03, 2015 | 87.50 | 90.34 | 87.28 | 90.31 | 1,934,494 | +2.50(+2.85%) |
Nov 02, 2015 | 86.48 | 87.87 | 85.76 | 87.80 | 3,412,824 | +0.26(+0.30%) |
Oct 30, 2015 | 89.76 | 91.69 | 87.50 | 87.54 | 1,894,339 | -4.89(-5.29%) |
Oct 29, 2015 | 91.16 | 92.68 | 90.68 | 92.43 | 1,055,353 | +1.04(+1.14%) |
Oct 28, 2015 | 90.75 | 91.39 | 89.94 | 91.39 | 1,260,300 | +0.89(+0.99%) |
Oct 27, 2015 | 91.26 | 91.93 | 90.40 | 90.50 | 645,970 | -1.42(-1.54%) |
Oct 26, 2015 | 91.49 | 92.06 | 91.03 | 91.92 | 417,189 | +0.43(+0.47%) |
Oct 23, 2015 | 90.80 | 91.65 | 90.49 | 91.49 | 985,187 | +1.35(+1.49%) |
Oct 22, 2015 | 89.30 | 90.65 | 89.28 | 90.14 | 878,333 | +1.17(+1.32%) |
Oct 21, 2015 | 91.45 | 91.46 | 88.93 | 88.97 | 721,590 | -2.20(-2.42%) |
Oct 20, 2015 | 90.72 | 91.43 | 90.71 | 91.17 | 560,821 | +0.22(+0.24%) |
Oct 19, 2015 | 91.07 | 91.57 | 90.39 | 90.95 | 886,867 | -0.61(-0.67%) |
Oct 16, 2015 | 91.53 | 91.95 | 91.05 | 91.56 | 843,771 | +0.49(+0.54%) |
Oct 15, 2015 | 89.75 | 91.08 | 88.90 | 91.07 | 768,786 | +2.19(+2.47%) |
Oct 14, 2015 | 89.08 | 90.25 | 88.42 | 88.88 | 859,722 | -0.42(-0.47%) |
Oct 13, 2015 | 89.91 | 90.38 | 89.20 | 89.30 | 732,121 | -0.86(-0.96%) |
Oct 12, 2015 | 90.04 | 90.55 | 89.82 | 90.16 | 321,275 | +0.15(+0.16%) |
Oct 09, 2015 | 89.60 | 90.47 | 89.58 | 90.02 | 984,439 | +0.46(+0.51%) |
Oct 08, 2015 | 90.33 | 90.67 | 89.28 | 89.56 | 2,112,097 | -0.96(-1.07%) |
Oct 07, 2015 | 90.71 | 91.15 | 89.39 | 90.53 | 1,230,249 | +0.31(+0.34%) |
Oct 06, 2015 | 91.59 | 92.02 | 90.15 | 90.22 | 961,945 | -1.80(-1.96%) |
Oct 05, 2015 | 91.37 | 92.82 | 90.87 | 92.02 | 1,502,778 | +1.85(+2.05%) |
Oct 02, 2015 | 87.30 | 90.30 | 87.07 | 90.17 | 1,539,091 | +1.42(+1.60%) |
Oct 01, 2015 | 89.25 | 89.91 | 87.60 | 88.75 | 1,601,513 | -0.65(-0.72%) |
Sep 30, 2015 | 89.67 | 90.14 | 88.26 | 89.40 | 1,510,574 | +0.61(+0.69%) |
Sep 29, 2015 | 88.56 | 88.99 | 88.17 | 88.79 | 1,091,150 | +0.58(+0.66%) |
Sep 28, 2015 | 90.68 | 91.07 | 88.18 | 88.21 | 2,241,803 | -3.21(-3.52%) |
Sep 25, 2015 | 91.95 | 92.20 | 90.75 | 91.42 | 726,638 | +0.44(+0.48%) |
Sep 24, 2015 | 91.13 | 91.38 | 89.86 | 90.98 | 1,222,304 | -1.07(-1.17%) |
Sep 23, 2015 | 91.49 | 92.46 | 90.63 | 92.06 | 541,070 | +0.45(+0.49%) |
Sep 22, 2015 | 91.41 | 91.99 | 90.94 | 91.61 | 694,868 | -1.05(-1.13%) |
Sep 21, 2015 | 92.42 | 93.44 | 91.93 | 92.66 | 659,317 | +0.94(+1.02%) |
Sep 18, 2015 | 90.89 | 93.07 | 90.89 | 91.72 | 2,009,157 | -1.42(-1.52%) |
Sep 17, 2015 | 93.83 | 94.60 | 92.86 | 93.14 | 959,101 | -0.54(-0.57%) |
Sep 16, 2015 | 93.25 | 93.99 | 93.00 | 93.68 | 880,607 | +0.43(+0.46%) |
Sep 15, 2015 | 92.16 | 93.52 | 91.94 | 93.25 | 875,079 | +1.37(+1.50%) |
Sep 14, 2015 | 92.47 | 92.84 | 91.67 | 91.87 | 910,217 | -0.58(-0.63%) |
Sep 11, 2015 | 91.34 | 92.70 | 91.04 | 92.46 | 761,575 | +0.67(+0.73%) |
Sep 10, 2015 | 90.91 | 92.39 | 90.91 | 91.78 | 1,182,867 | +0.59(+0.65%) |
Sep 09, 2015 | 93.34 | 93.74 | 90.97 | 91.19 | 746,843 | -1.13(-1.22%) |
Sep 08, 2015 | 92.04 | 92.48 | 91.05 | 92.32 | 1,251,609 | +2.01(+2.23%) |
Sep 04, 2015 | 90.66 | 90.31 | 90.31 | 90.31 | 1,014,207 | -1.58(-1.72%) |
Sep 03, 2015 | 91.80 | 93.17 | 91.59 | 91.89 | 1,121,419 | +0.35(+0.38%) |
Sep 02, 2015 | 90.99 | 92.11 | 89.73 | 91.55 | 1,191,767 | +1.43(+1.59%) |
Sep 01, 2015 | 90.95 | 92.00 | 89.59 | 90.12 | 1,388,649 | -3.02(-3.25%) |
Aug 31, 2015 | 94.52 | 95.02 | 93.09 | 93.14 | 923,843 | -1.89(-1.99%) |
Aug 28, 2015 | 95.20 | 95.34 | 94.18 | 95.03 | 957,895 | -0.16(-0.17%) |
Aug 27, 2015 | 94.27 | 95.46 | 93.54 | 95.20 | 1,388,551 | +1.87(+2.00%) |
Aug 26, 2015 | 91.80 | 93.56 | 89.98 | 93.33 | 1,380,517 | +3.26(+3.62%) |
Aug 25, 2015 | 93.04 | 95.49 | 89.96 | 90.07 | 1,987,801 | -0.48(-0.53%) |
Aug 24, 2015 | 89.52 | 93.77 | 87.40 | 90.55 | 2,011,731 | -3.79(-4.01%) |
Aug 21, 2015 | 97.41 | 97.92 | 94.30 | 94.34 | 1,382,516 | -3.59(-3.66%) |
Aug 20, 2015 | 99.71 | 99.71 | 97.90 | 97.93 | 866,546 | -2.76(-2.74%) |
Aug 19, 2015 | 100.83 | 101.49 | 99.99 | 100.69 | 681,075 | -0.35(-0.34%) |
Aug 18, 2015 | 101.02 | 101.68 | 100.83 | 101.03 | 436,256 | +0.04(+0.04%) |
Aug 17, 2015 | 99.93 | 101.06 | 99.41 | 101.00 | 523,899 | +0.43(+0.42%) |
Aug 14, 2015 | 99.89 | 101.20 | 99.89 | 100.57 | 886,057 | +0.57(+0.57%) |
Aug 13, 2015 | 99.53 | 100.39 | 99.15 | 100.00 | 783,906 | +0.68(+0.69%) |
Aug 12, 2015 | 99.48 | 99.88 | 98.03 | 99.32 | 976,687 | -1.01(-1.00%) |
Aug 11, 2015 | 100.59 | 101.14 | 100.03 | 100.32 | 563,289 | -1.03(-1.01%) |
Aug 10, 2015 | 100.43 | 101.41 | 100.32 | 101.35 | 695,020 | +1.69(+1.69%) |
Aug 07, 2015 | 100.12 | 100.14 | 99.18 | 99.66 | 561,874 | -0.45(-0.45%) |
Aug 06, 2015 | 101.53 | 101.53 | 99.96 | 100.12 | 631,609 | -1.35(-1.33%) |
Aug 05, 2015 | 101.47 | 102.18 | 101.05 | 101.47 | 807,054 | +0.55(+0.55%) |
Aug 04, 2015 | 100.20 | 101.43 | 100.20 | 100.91 | 600,152 | +0.52(+0.51%) |
Aug 03, 2015 | 100.43 | 100.43 | 99.24 | 100.40 | 923,165 | +0.17(+0.17%) |
Jul 31, 2015 | 101.45 | 101.59 | 100.12 | 100.22 | 803,694 | -1.00(-0.99%) |
Jul 30, 2015 | 100.03 | 101.43 | 99.59 | 101.22 | 709,004 | +1.09(+1.09%) |
Jul 29, 2015 | 99.77 | 100.29 | 99.27 | 100.13 | 737,267 | +0.53(+0.53%) |
Jul 28, 2015 | 100.80 | 100.80 | 99.25 | 99.61 | 720,435 | -0.52(-0.52%) |
Jul 27, 2015 | 101.25 | 101.58 | 99.68 | 100.12 | 1,536,134 | -1.36(-1.34%) |
Jul 24, 2015 | 100.99 | 102.96 | 100.76 | 101.49 | 1,095,679 | +0.05(+0.05%) |
Jul 23, 2015 | 102.07 | 102.32 | 100.95 | 101.43 | 957,490 | -0.55(-0.54%) |
Jul 22, 2015 | 101.56 | 102.44 | 101.40 | 101.98 | 800,948 | +0.05(+0.05%) |
Jul 21, 2015 | 102.65 | 103.34 | 101.69 | 101.93 | 970,211 | -0.53(-0.52%) |
Jul 20, 2015 | 102.44 | 103.05 | 101.99 | 102.47 | 706,688 | +0.14(+0.14%) |
Jul 17, 2015 | 102.30 | 102.53 | 101.72 | 102.32 | 591,377 | -0.01(-0.01%) |
Jul 16, 2015 | 102.55 | 102.86 | 102.28 | 102.33 | 940,276 | +0.38(+0.37%) |
Jul 15, 2015 | 101.69 | 102.01 | 101.22 | 101.95 | 833,146 | +0.21(+0.21%) |
Jul 14, 2015 | 101.03 | 102.08 | 100.69 | 101.74 | 532,129 | +0.83(+0.83%) |
Jul 13, 2015 | 101.18 | 101.38 | 100.49 | 100.91 | 697,520 | +0.64(+0.63%) |
Jul 10, 2015 | 99.33 | 100.56 | 98.66 | 100.27 | 878,576 | +1.91(+1.94%) |
Jul 09, 2015 | 99.23 | 99.83 | 97.96 | 98.36 | 1,024,524 | +0.28(+0.29%) |
Jul 08, 2015 | 98.36 | 99.03 | 97.74 | 98.08 | 960,326 | -1.26(-1.27%) |
Jul 07, 2015 | 98.71 | 99.53 | 97.47 | 99.34 | 867,915 | +0.92(+0.93%) |
Jul 06, 2015 | 97.89 | 99.10 | 97.88 | 98.43 | 1,129,566 | -0.24(-0.24%) |
Jul 02, 2015 | 99.19 | 98.66 | 98.66 | 98.66 | 623,633 | -0.25(-0.26%) |
Jul 01, 2015 | 98.67 | 99.25 | 98.16 | 98.92 | 721,114 | +0.93(+0.95%) |
Jun 30, 2015 | 98.02 | 98.42 | 97.24 | 97.98 | 1,167,889 | +0.72(+0.74%) |
Jun 29, 2015 | 99.42 | 99.74 | 97.07 | 97.27 | 885,516 | -3.07(-3.06%) |
Jun 26, 2015 | 99.50 | 100.38 | 99.17 | 100.33 | 810,605 | +1.19(+1.20%) |
Jun 25, 2015 | 99.87 | 100.12 | 99.14 | 99.14 | 518,805 | -0.64(-0.65%) |
Jun 24, 2015 | 100.02 | 100.74 | 99.75 | 99.79 | 573,498 | -0.56(-0.56%) |
Jun 23, 2015 | 100.52 | 100.80 | 99.80 | 100.35 | 608,562 | -0.23(-0.22%) |
Jun 22, 2015 | 100.59 | 100.76 | 99.80 | 100.58 | 775,060 | +0.69(+0.69%) |
Jun 19, 2015 | 99.56 | 100.33 | 99.02 | 99.89 | 3,276,056 | +0.05(+0.05%) |
Jun 18, 2015 | 98.78 | 100.10 | 98.28 | 99.83 | 1,871,768 | +1.43(+1.46%) |
Jun 17, 2015 | 98.38 | 98.79 | 97.94 | 98.40 | 696,799 | +0.35(+0.36%) |
Jun 16, 2015 | 97.69 | 98.35 | 97.57 | 98.05 | 703,237 | +0.07(+0.07%) |
Jun 15, 2015 | 97.96 | 97.99 | 97.17 | 97.97 | 898,427 | -0.69(-0.70%) |
Jun 12, 2015 | 98.56 | 98.88 | 97.91 | 98.66 | 1,506,312 | -0.04(-0.04%) |
Jun 11, 2015 | 97.86 | 98.72 | 97.47 | 98.70 | 972,585 | +1.11(+1.13%) |
Jun 10, 2015 | 96.52 | 97.73 | 96.30 | 97.59 | 1,249,102 | +1.38(+1.43%) |
Jun 09, 2015 | 95.89 | 96.61 | 95.18 | 96.21 | 1,031,626 | +0.40(+0.42%) |
Jun 08, 2015 | 97.08 | 97.57 | 95.80 | 95.81 | 1,312,031 | -1.43(-1.47%) |
Jun 05, 2015 | 97.89 | 98.34 | 97.08 | 97.25 | 799,791 | -0.45(-0.46%) |
Jun 04, 2015 | 98.71 | 99.08 | 97.57 | 97.70 | 685,826 | -1.40(-1.41%) |
Jun 03, 2015 | 98.75 | 99.61 | 98.27 | 99.10 | 820,207 | +0.71(+0.72%) |
Jun 02, 2015 | 98.33 | 98.73 | 97.57 | 98.39 | 566,919 | -0.08(-0.08%) |
Jun 01, 2015 | 98.35 | 99.01 | 97.99 | 98.47 | 953,338 | +0.36(+0.37%) |
May 29, 2015 | 98.94 | 99.29 | 97.64 | 98.11 | 1,429,721 | -0.66(-0.67%) |
May 28, 2015 | 98.55 | 99.17 | 98.18 | 98.77 | 584,076 | -0.35(-0.36%) |
May 27, 2015 | 98.87 | 99.39 | 98.25 | 99.13 | 742,148 | +0.58(+0.59%) |
May 26, 2015 | 99.90 | 99.90 | 98.34 | 98.55 | 1,178,810 | -1.39(-1.39%) |
May 22, 2015 | 99.76 | 99.93 | 99.93 | 99.93 | 882,342 | +0.20(+0.20%) |
May 21, 2015 | 99.78 | 100.05 | 98.78 | 99.73 | 822,319 | -0.34(-0.34%) |
May 20, 2015 | 99.58 | 100.21 | 99.34 | 100.08 | 913,981 | +0.15(+0.15%) |
May 19, 2015 | 99.54 | 100.30 | 99.50 | 99.92 | 791,905 | +0.59(+0.59%) |
May 18, 2015 | 99.38 | 100.03 | 99.23 | 99.34 | 744,174 | -0.17(-0.17%) |
May 15, 2015 | 98.67 | 99.57 | 98.39 | 99.51 | 1,325,228 | +1.13(+1.15%) |
May 14, 2015 | 97.44 | 98.54 | 96.97 | 98.38 | 1,009,215 | +1.38(+1.43%) |
May 13, 2015 | 96.51 | 97.47 | 96.51 | 96.99 | 1,382,130 | +0.64(+0.67%) |
May 12, 2015 | 95.87 | 96.59 | 94.92 | 96.35 | 1,341,452 | -0.19(-0.20%) |
May 11, 2015 | 97.40 | 97.79 | 96.48 | 96.54 | 995,197 | -1.07(-1.09%) |
May 08, 2015 | 97.69 | 98.16 | 97.24 | 97.61 | 1,063,226 | +0.79(+0.81%) |
May 07, 2015 | 96.32 | 96.91 | 95.87 | 96.82 | 1,107,790 | +0.34(+0.36%) |
May 06, 2015 | 98.04 | 98.87 | 96.21 | 96.48 | 1,190,531 | -1.46(-1.49%) |
May 05, 2015 | 98.01 | 98.41 | 97.63 | 97.93 | 1,128,020 | -0.14(-0.15%) |
May 04, 2015 | 97.46 | 98.37 | 96.93 | 98.08 | 1,343,243 | +1.07(+1.10%) |
May 01, 2015 | 99.53 | 99.53 | 96.71 | 97.01 | 1,580,329 | -0.27(-0.28%) |
Apr 30, 2015 | 97.08 | 97.57 | 96.41 | 97.28 | 1,628,123 | +0.06(+0.07%) |
Apr 29, 2015 | 97.11 | 97.64 | 96.63 | 97.22 | 901,378 | -0.23(-0.23%) |
Apr 28, 2015 | 96.94 | 97.60 | 95.89 | 97.44 | 978,264 | +0.33(+0.34%) |
Apr 27, 2015 | 97.30 | 97.87 | 96.61 | 97.12 | 673,522 | -0.14(-0.15%) |
Apr 24, 2015 | 97.38 | 97.64 | 96.90 | 97.26 | 470,852 | -0.24(-0.24%) |
Apr 23, 2015 | 96.61 | 97.71 | 96.21 | 97.50 | 567,637 | +0.48(+0.49%) |
Apr 22, 2015 | 95.86 | 97.21 | 95.59 | 97.02 | 760,421 | +1.12(+1.17%) |
Apr 21, 2015 | 95.96 | 96.61 | 95.63 | 95.90 | 573,098 | +0.11(+0.11%) |
Apr 20, 2015 | 94.85 | 95.91 | 94.65 | 95.79 | 702,696 | +1.33(+1.41%) |
Apr 17, 2015 | 94.35 | 94.75 | 93.55 | 94.46 | 836,336 | -0.74(-0.78%) |
Apr 16, 2015 | 95.60 | 95.88 | 94.95 | 95.20 | 688,235 | -0.43(-0.44%) |
Apr 15, 2015 | 94.85 | 96.04 | 94.66 | 95.63 | 1,125,139 | +0.71(+0.74%) |
Apr 14, 2015 | 95.37 | 95.45 | 94.22 | 94.92 | 517,234 | -0.46(-0.48%) |
Apr 13, 2015 | 95.63 | 96.06 | 95.28 | 95.38 | 647,651 | -0.28(-0.29%) |
Apr 10, 2015 | 95.71 | 95.90 | 94.73 | 95.66 | 521,712 | -0.11(-0.11%) |
Apr 09, 2015 | 95.06 | 96.01 | 94.54 | 95.77 | 538,985 | +0.48(+0.50%) |
Apr 08, 2015 | 94.94 | 95.76 | 94.58 | 95.29 | 648,462 | +0.67(+0.71%) |
Apr 07, 2015 | 95.14 | 95.44 | 94.62 | 94.62 | 502,808 | -0.30(-0.31%) |
Apr 06, 2015 | 93.80 | 95.44 | 93.57 | 94.92 | 667,670 | +0.19(+0.20%) |
Apr 02, 2015 | 94.23 | 94.73 | 94.73 | 94.73 | 877,010 | +0.24(+0.26%) |