Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 89.40 | 89.40 | 86.71 | 87.38 | 868,037 | -2.37(-2.64%) |
Apr 28, 2016 | 91.67 | 92.17 | 89.51 | 89.75 | 496,509 | -2.41(-2.62%) |
Apr 27, 2016 | 90.33 | 92.31 | 90.24 | 92.16 | 505,609 | +0.93(+1.02%) |
Apr 26, 2016 | 90.71 | 92.06 | 90.70 | 91.23 | 452,138 | +1.20(+1.33%) |
Apr 25, 2016 | 90.29 | 90.81 | 89.76 | 90.03 | 598,659 | -0.54(-0.60%) |
Apr 22, 2016 | 90.48 | 91.37 | 89.84 | 90.57 | 243,782 | +0.16(+0.18%) |
Apr 21, 2016 | 90.92 | 90.92 | 89.98 | 90.41 | 275,068 | -0.54(-0.59%) |
Apr 20, 2016 | 89.86 | 91.36 | 89.85 | 90.95 | 368,549 | +0.86(+0.95%) |
Apr 19, 2016 | 91.40 | 91.49 | 89.71 | 90.09 | 430,983 | -1.11(-1.22%) |
Apr 18, 2016 | 90.86 | 91.42 | 90.69 | 91.20 | 326,679 | +0.01(+0.01%) |
Apr 15, 2016 | 91.78 | 91.91 | 91.09 | 91.19 | 366,712 | -0.79(-0.86%) |
Apr 14, 2016 | 91.88 | 92.12 | 91.06 | 91.98 | 241,851 | -0.71(-0.77%) |
Apr 13, 2016 | 91.28 | 92.77 | 91.23 | 92.69 | 336,274 | +2.03(+2.24%) |
Apr 12, 2016 | 90.91 | 91.01 | 89.50 | 90.66 | 411,043 | -0.13(-0.14%) |
Apr 11, 2016 | 91.24 | 92.13 | 90.76 | 90.79 | 263,071 | -0.02(-0.02%) |
Apr 08, 2016 | 91.41 | 91.65 | 90.49 | 90.81 | 391,752 | +0.42(+0.46%) |
Apr 07, 2016 | 91.44 | 91.44 | 90.05 | 90.39 | 369,073 | -1.40(-1.53%) |
Apr 06, 2016 | 90.82 | 91.87 | 90.07 | 91.79 | 1,745,233 | +0.87(+0.96%) |
Apr 05, 2016 | 90.88 | 91.54 | 90.52 | 90.92 | 180,517 | -0.51(-0.56%) |
Apr 04, 2016 | 92.19 | 92.26 | 91.25 | 91.43 | 217,909 | -0.82(-0.89%) |
Apr 01, 2016 | 90.83 | 92.29 | 90.73 | 92.25 | 150,988 | +0.63(+0.69%) |
Mar 31, 2016 | 92.00 | 92.08 | 91.59 | 91.62 | 178,877 | -0.51(-0.55%) |
Mar 30, 2016 | 91.81 | 92.70 | 91.76 | 92.13 | 229,570 | +0.80(+0.88%) |
Mar 29, 2016 | 89.70 | 91.40 | 89.28 | 91.33 | 399,160 | +1.24(+1.38%) |
Mar 28, 2016 | 90.33 | 90.44 | 89.71 | 90.09 | 158,712 | -0.05(-0.06%) |
Mar 24, 2016 | 89.64 | 90.14 | 90.14 | 90.14 | 200,800 | -0.06(-0.07%) |
Mar 23, 2016 | 91.26 | 91.34 | 90.18 | 90.20 | 245,225 | -1.47(-1.60%) |
Mar 22, 2016 | 91.24 | 92.02 | 91.02 | 91.67 | 217,684 | -0.02(-0.02%) |
Mar 21, 2016 | 91.27 | 91.80 | 90.91 | 91.69 | 223,995 | +0.12(+0.13%) |
Mar 18, 2016 | 90.50 | 91.68 | 90.28 | 91.57 | 574,075 | +1.19(+1.32%) |
Mar 17, 2016 | 89.49 | 90.61 | 89.35 | 90.38 | 313,420 | +0.62(+0.69%) |
Mar 16, 2016 | 88.40 | 89.87 | 88.40 | 89.76 | 487,774 | +0.80(+0.90%) |
Mar 15, 2016 | 88.89 | 88.97 | 88.24 | 88.96 | 688,133 | -0.23(-0.26%) |
Mar 14, 2016 | 89.06 | 89.48 | 88.79 | 89.19 | 250,774 | -0.21(-0.23%) |
Mar 11, 2016 | 88.68 | 89.49 | 88.50 | 89.40 | 218,673 | +1.67(+1.90%) |
Mar 10, 2016 | 87.84 | 88.58 | 86.55 | 87.73 | 826,928 | +0.44(+0.50%) |
Mar 09, 2016 | 86.92 | 87.51 | 86.64 | 87.29 | 192,876 | +0.61(+0.70%) |
Mar 08, 2016 | 87.99 | 88.05 | 86.56 | 86.68 | 344,305 | -2.01(-2.27%) |
Mar 07, 2016 | 87.75 | 89.01 | 87.44 | 88.69 | 371,200 | +0.40(+0.45%) |
Mar 04, 2016 | 87.99 | 89.02 | 87.34 | 88.29 | 459,518 | +0.90(+1.03%) |
Mar 03, 2016 | 87.32 | 87.61 | 86.75 | 87.39 | 290,461 | +0.10(+0.11%) |
Mar 02, 2016 | 86.62 | 87.34 | 86.60 | 87.29 | 344,399 | +0.54(+0.62%) |
Mar 01, 2016 | 85.09 | 86.86 | 85.05 | 86.75 | 388,257 | +2.28(+2.70%) |
Feb 29, 2016 | 84.83 | 85.95 | 84.47 | 84.47 | 390,433 | -0.20(-0.24%) |
Feb 26, 2016 | 84.87 | 84.98 | 84.31 | 84.67 | 307,123 | +0.54(+0.64%) |
Feb 25, 2016 | 83.39 | 84.21 | 82.47 | 84.13 | 413,006 | +1.01(+1.22%) |
Feb 24, 2016 | 81.05 | 83.30 | 80.55 | 83.12 | 343,942 | +1.09(+1.33%) |
Feb 23, 2016 | 82.93 | 83.08 | 81.87 | 82.03 | 254,692 | -1.31(-1.57%) |
Feb 22, 2016 | 82.87 | 83.77 | 82.87 | 83.34 | 595,829 | +1.29(+1.57%) |
Feb 19, 2016 | 81.83 | 82.53 | 81.48 | 82.05 | 181,848 | +0.36(+0.44%) |
Feb 18, 2016 | 82.70 | 82.77 | 81.61 | 81.69 | 338,352 | -0.39(-0.48%) |
Feb 17, 2016 | 80.70 | 82.24 | 80.58 | 82.08 | 375,428 | +1.91(+2.38%) |
Feb 16, 2016 | 78.48 | 80.58 | 78.48 | 80.17 | 427,143 | +2.72(+3.51%) |
Feb 12, 2016 | 76.63 | 77.45 | 77.45 | 77.45 | 404,500 | +1.66(+2.19%) |
Feb 11, 2016 | 75.17 | 76.22 | 74.84 | 75.79 | 418,698 | -0.59(-0.77%) |
Feb 10, 2016 | 77.60 | 78.28 | 76.30 | 76.38 | 871,975 | -0.60(-0.78%) |
Feb 09, 2016 | 76.48 | 78.34 | 76.31 | 76.98 | 286,425 | -0.44(-0.57%) |
Feb 08, 2016 | 78.08 | 78.11 | 76.19 | 77.42 | 1,083,111 | -2.00(-2.52%) |
Feb 05, 2016 | 81.88 | 81.88 | 79.09 | 79.42 | 793,843 | -2.82(-3.43%) |
Feb 04, 2016 | 80.84 | 82.75 | 80.80 | 82.24 | 371,762 | +1.40(+1.73%) |
Feb 03, 2016 | 81.71 | 81.71 | 79.21 | 80.84 | 502,591 | +0.19(+0.24%) |
Feb 02, 2016 | 82.50 | 82.50 | 80.42 | 80.65 | 403,384 | -2.75(-3.30%) |
Feb 01, 2016 | 82.38 | 83.83 | 82.17 | 83.40 | 641,217 | +0.37(+0.45%) |
Jan 29, 2016 | 80.09 | 83.04 | 80.09 | 83.03 | 591,523 | +3.60(+4.53%) |
Jan 28, 2016 | 79.94 | 80.38 | 78.78 | 79.43 | 174,990 | -0.18(-0.23%) |
Jan 27, 2016 | 80.27 | 81.13 | 79.29 | 79.61 | 549,959 | -0.92(-1.14%) |
Jan 26, 2016 | 80.01 | 81.16 | 79.76 | 80.53 | 561,124 | +0.74(+0.93%) |
Jan 25, 2016 | 80.73 | 80.86 | 79.64 | 79.79 | 420,514 | -1.12(-1.38%) |
Jan 22, 2016 | 80.97 | 81.48 | 80.42 | 80.91 | 547,587 | +1.45(+1.82%) |
Jan 21, 2016 | 79.08 | 80.43 | 78.37 | 79.46 | 387,374 | +1.16(+1.48%) |
Jan 20, 2016 | 76.81 | 79.08 | 76.14 | 78.30 | 572,859 | +0.51(+0.66%) |
Jan 19, 2016 | 78.82 | 79.48 | 77.11 | 77.79 | 328,691 | +0.13(+0.17%) |
Jan 15, 2016 | 78.12 | 77.66 | 77.66 | 77.66 | 554,600 | -3.67(-4.51%) |
Jan 14, 2016 | 80.09 | 81.76 | 79.00 | 81.33 | 431,434 | +1.64(+2.06%) |
Jan 13, 2016 | 82.33 | 82.96 | 79.67 | 79.69 | 585,442 | -2.62(-3.18%) |
Jan 12, 2016 | 82.53 | 83.09 | 81.17 | 82.31 | 357,927 | +0.68(+0.83%) |
Jan 11, 2016 | 81.87 | 82.37 | 80.53 | 81.63 | 333,597 | +0.28(+0.34%) |
Jan 08, 2016 | 83.11 | 83.42 | 81.14 | 81.35 | 488,391 | -1.19(-1.44%) |
Jan 07, 2016 | 83.28 | 84.48 | 82.36 | 82.54 | 675,841 | -2.38(-2.80%) |
Jan 06, 2016 | 86.07 | 86.45 | 84.72 | 84.92 | 513,738 | -3.04(-3.46%) |
Jan 05, 2016 | 88.97 | 89.15 | 87.77 | 87.96 | 443,044 | -0.84(-0.95%) |
Jan 04, 2016 | 88.03 | 88.80 | 87.50 | 88.80 | 340,993 | -1.04(-1.16%) |
Dec 31, 2015 | 90.72 | 89.84 | 89.84 | 89.84 | 258,900 | -1.24(-1.36%) |
Dec 30, 2015 | 91.88 | 92.07 | 91.01 | 91.08 | 388,552 | -0.83(-0.90%) |
Dec 29, 2015 | 91.41 | 92.33 | 91.14 | 91.91 | 198,842 | +1.06(+1.17%) |
Dec 28, 2015 | 90.78 | 90.85 | 89.95 | 90.85 | 114,297 | -0.36(-0.39%) |
Dec 24, 2015 | 90.76 | 91.21 | 91.21 | 91.21 | 168,900 | +0.17(+0.19%) |
Dec 23, 2015 | 90.52 | 91.12 | 90.38 | 91.04 | 430,393 | +0.63(+0.70%) |
Dec 22, 2015 | 90.56 | 90.71 | 89.70 | 90.41 | 265,518 | +0.14(+0.16%) |
Dec 21, 2015 | 89.29 | 90.35 | 89.23 | 90.27 | 317,677 | +1.52(+1.71%) |
Dec 18, 2015 | 89.24 | 89.52 | 88.55 | 88.75 | 645,883 | -1.04(-1.16%) |
Dec 17, 2015 | 91.57 | 91.80 | 89.71 | 89.79 | 354,941 | -1.25(-1.37%) |
Dec 16, 2015 | 90.91 | 91.22 | 89.61 | 91.04 | 418,358 | +0.68(+0.75%) |
Dec 15, 2015 | 89.71 | 90.71 | 89.41 | 90.36 | 507,977 | +1.34(+1.51%) |
Dec 14, 2015 | 89.56 | 89.90 | 88.12 | 89.02 | 862,819 | -0.58(-0.65%) |
Dec 11, 2015 | 90.38 | 90.70 | 89.46 | 89.60 | 740,697 | -1.71(-1.87%) |
Dec 10, 2015 | 90.79 | 92.06 | 90.73 | 91.31 | 375,783 | +0.44(+0.48%) |
Dec 09, 2015 | 92.07 | 92.17 | 90.43 | 90.87 | 454,919 | -1.20(-1.30%) |
Dec 08, 2015 | 91.62 | 92.35 | 91.20 | 92.07 | 536,428 | -0.79(-0.85%) |
Dec 07, 2015 | 93.54 | 93.54 | 92.66 | 92.86 | 500,700 | -0.76(-0.81%) |
Dec 04, 2015 | 91.93 | 93.87 | 91.78 | 93.62 | 418,294 | +1.59(+1.73%) |
Dec 03, 2015 | 93.82 | 93.92 | 91.56 | 92.03 | 615,946 | -0.56(-0.60%) |
Dec 02, 2015 | 93.37 | 93.61 | 92.41 | 92.59 | 333,015 | -0.44(-0.47%) |
Dec 01, 2015 | 92.20 | 93.04 | 92.00 | 93.03 | 577,153 | +1.42(+1.55%) |
Nov 30, 2015 | 90.76 | 91.87 | 90.73 | 91.61 | 378,303 | +0.98(+1.08%) |
Nov 27, 2015 | 90.29 | 90.97 | 90.29 | 90.63 | 196,183 | +0.39(+0.43%) |
Nov 25, 2015 | 90.18 | 90.24 | 90.24 | 90.24 | 154,100 | +0.13(+0.14%) |
Nov 24, 2015 | 88.87 | 90.29 | 88.49 | 90.11 | 558,896 | +1.05(+1.18%) |
Nov 23, 2015 | 89.98 | 90.00 | 88.94 | 89.06 | 389,819 | -1.08(-1.20%) |
Nov 20, 2015 | 90.23 | 90.63 | 89.91 | 90.14 | 199,382 | +0.29(+0.32%) |
Nov 19, 2015 | 89.85 | 90.67 | 89.37 | 89.85 | 389,377 | +0.21(+0.23%) |
Nov 18, 2015 | 88.89 | 89.73 | 88.28 | 89.64 | 754,947 | +0.88(+0.99%) |
Nov 17, 2015 | 88.29 | 89.45 | 88.17 | 88.76 | 683,852 | +0.59(+0.67%) |
Nov 16, 2015 | 87.05 | 88.23 | 87.03 | 88.17 | 608,013 | +1.07(+1.23%) |
Nov 13, 2015 | 87.86 | 88.19 | 86.76 | 87.10 | 496,144 | -0.79(-0.90%) |
Nov 12, 2015 | 88.57 | 89.11 | 87.89 | 87.89 | 806,431 | -1.15(-1.29%) |
Nov 11, 2015 | 89.18 | 89.98 | 88.96 | 89.04 | 535,756 | +0.07(+0.08%) |
Nov 10, 2015 | 89.65 | 89.65 | 88.70 | 88.97 | 839,332 | -1.65(-1.82%) |
Nov 09, 2015 | 91.28 | 91.28 | 90.15 | 90.62 | 607,272 | -0.89(-0.97%) |
Nov 06, 2015 | 89.89 | 91.55 | 89.75 | 91.51 | 637,888 | +2.36(+2.65%) |
Nov 05, 2015 | 90.65 | 90.78 | 89.02 | 89.15 | 700,608 | -1.91(-2.10%) |
Nov 04, 2015 | 90.88 | 91.27 | 90.42 | 91.06 | 490,715 | +0.26(+0.29%) |
Nov 03, 2015 | 90.04 | 91.17 | 90.04 | 90.80 | 342,115 | +0.47(+0.52%) |
Nov 02, 2015 | 89.78 | 90.45 | 89.69 | 90.33 | 374,122 | +0.79(+0.88%) |
Oct 30, 2015 | 89.17 | 89.86 | 89.01 | 89.54 | 501,834 | +0.71(+0.80%) |
Oct 29, 2015 | 89.53 | 89.77 | 88.57 | 88.83 | 650,171 | -2.45(-2.68%) |
Oct 28, 2015 | 90.59 | 91.52 | 90.21 | 91.28 | 1,102,579 | +1.33(+1.48%) |
Oct 27, 2015 | 89.93 | 90.58 | 89.70 | 89.95 | 1,056,285 | -0.79(-0.87%) |
Oct 26, 2015 | 91.98 | 91.98 | 90.29 | 90.74 | 1,034,439 | -1.66(-1.80%) |
Oct 23, 2015 | 92.10 | 92.65 | 91.17 | 92.40 | 1,066,541 | +1.11(+1.22%) |
Oct 22, 2015 | 89.67 | 91.44 | 89.50 | 91.29 | 799,705 | +3.06(+3.47%) |
Oct 21, 2015 | 88.97 | 89.90 | 88.20 | 88.23 | 526,607 | +0.13(+0.15%) |
Oct 20, 2015 | 88.15 | 88.39 | 87.60 | 88.10 | 332,321 | -0.08(-0.09%) |
Oct 19, 2015 | 87.93 | 88.78 | 87.52 | 88.18 | 462,955 | -0.03(-0.03%) |
Oct 16, 2015 | 88.06 | 88.32 | 87.49 | 88.21 | 475,504 | +0.20(+0.23%) |
Oct 15, 2015 | 87.83 | 88.68 | 87.26 | 88.01 | 747,789 | +0.82(+0.94%) |
Oct 14, 2015 | 84.55 | 87.95 | 84.34 | 87.19 | 1,138,622 | +3.06(+3.64%) |
Oct 13, 2015 | 84.58 | 85.05 | 84.05 | 84.13 | 479,370 | -1.05(-1.23%) |
Oct 12, 2015 | 85.10 | 85.36 | 84.73 | 85.18 | 660,769 | +0.00(+0.00%) |
Oct 09, 2015 | 85.87 | 85.98 | 84.67 | 85.18 | 463,618 | -0.53(-0.62%) |
Oct 08, 2015 | 85.10 | 85.86 | 84.37 | 85.71 | 613,470 | +0.56(+0.66%) |
Oct 07, 2015 | 84.75 | 85.68 | 83.73 | 85.15 | 664,685 | +1.11(+1.32%) |
Oct 06, 2015 | 83.59 | 84.26 | 82.54 | 84.04 | 1,035,263 | +0.27(+0.32%) |
Oct 05, 2015 | 82.97 | 84.17 | 82.71 | 83.77 | 836,142 | +1.60(+1.95%) |
Oct 02, 2015 | 79.42 | 82.22 | 79.38 | 82.17 | 681,872 | +1.68(+2.09%) |
Oct 01, 2015 | 81.42 | 81.42 | 79.09 | 80.49 | 701,684 | -0.97(-1.19%) |
Sep 30, 2015 | 79.80 | 81.54 | 79.68 | 81.46 | 462,170 | +3.04(+3.88%) |
Sep 29, 2015 | 78.11 | 79.16 | 77.58 | 78.42 | 426,604 | +0.52(+0.67%) |
Sep 28, 2015 | 79.61 | 80.05 | 77.89 | 77.90 | 1,901,478 | -2.22(-2.77%) |
Sep 25, 2015 | 80.77 | 81.30 | 79.35 | 80.12 | 588,305 | -0.01(-0.01%) |
Sep 24, 2015 | 79.53 | 80.63 | 78.01 | 80.13 | 1,384,548 | -0.16(-0.20%) |
Sep 23, 2015 | 80.95 | 81.35 | 80.19 | 80.29 | 479,312 | -0.60(-0.74%) |
Sep 22, 2015 | 81.30 | 81.53 | 80.56 | 80.89 | 946,921 | -1.82(-2.20%) |
Sep 21, 2015 | 83.49 | 83.76 | 82.31 | 82.71 | 685,198 | -0.25(-0.30%) |
Sep 18, 2015 | 83.17 | 84.03 | 82.64 | 82.96 | 613,526 | -1.47(-1.74%) |
Sep 17, 2015 | 84.96 | 85.80 | 84.25 | 84.43 | 652,078 | -0.68(-0.80%) |
Sep 16, 2015 | 84.73 | 85.21 | 84.23 | 85.11 | 475,693 | +0.18(+0.21%) |
Sep 15, 2015 | 84.25 | 85.16 | 84.21 | 84.93 | 413,170 | +1.07(+1.28%) |
Sep 14, 2015 | 84.08 | 84.30 | 83.62 | 83.86 | 530,967 | +0.19(+0.23%) |
Sep 11, 2015 | 82.89 | 83.72 | 82.52 | 83.67 | 633,664 | +0.05(+0.06%) |
Sep 10, 2015 | 83.21 | 84.38 | 82.43 | 83.62 | 569,207 | +0.37(+0.44%) |
Sep 09, 2015 | 85.56 | 86.15 | 83.08 | 83.25 | 866,579 | -1.56(-1.84%) |
Sep 08, 2015 | 83.00 | 84.84 | 82.99 | 84.81 | 750,798 | +3.60(+4.43%) |
Sep 04, 2015 | 81.50 | 81.21 | 81.21 | 81.21 | 332,700 | -1.43(-1.73%) |
Sep 03, 2015 | 82.62 | 83.73 | 82.37 | 82.64 | 317,475 | +0.64(+0.78%) |
Sep 02, 2015 | 81.44 | 82.00 | 80.55 | 82.00 | 482,372 | +1.91(+2.38%) |
Sep 01, 2015 | 80.53 | 82.16 | 79.70 | 80.09 | 680,011 | -2.93(-3.53%) |
Aug 31, 2015 | 82.61 | 83.86 | 82.20 | 83.02 | 548,007 | -0.23(-0.28%) |
Aug 28, 2015 | 82.47 | 83.42 | 82.47 | 83.25 | 685,399 | +0.48(+0.58%) |
Aug 27, 2015 | 81.19 | 82.88 | 81.10 | 82.77 | 1,304,109 | +2.97(+3.72%) |
Aug 26, 2015 | 78.38 | 79.89 | 76.88 | 79.80 | 1,131,614 | +3.79(+4.99%) |
Aug 25, 2015 | 79.79 | 79.96 | 76.01 | 76.01 | 916,484 | -0.76(-0.99%) |
Aug 24, 2015 | 73.98 | 80.18 | 72.86 | 76.77 | 1,790,894 | -1.76(-2.24%) |
Aug 21, 2015 | 79.70 | 80.93 | 78.53 | 78.53 | 1,379,888 | -2.21(-2.74%) |
Aug 20, 2015 | 82.98 | 83.02 | 80.71 | 80.74 | 892,456 | -3.15(-3.75%) |
Aug 19, 2015 | 84.83 | 84.85 | 83.34 | 83.89 | 487,024 | -0.76(-0.90%) |
Aug 18, 2015 | 86.15 | 86.16 | 84.52 | 84.65 | 407,197 | -1.63(-1.89%) |
Aug 17, 2015 | 85.19 | 86.44 | 84.76 | 86.28 | 264,775 | +0.73(+0.85%) |
Aug 14, 2015 | 85.94 | 85.94 | 85.03 | 85.55 | 410,506 | -0.71(-0.82%) |
Aug 13, 2015 | 86.95 | 87.30 | 86.07 | 86.26 | 301,107 | -0.70(-0.80%) |
Aug 12, 2015 | 85.41 | 87.38 | 84.73 | 86.96 | 855,161 | +0.50(+0.58%) |
Aug 11, 2015 | 87.57 | 87.58 | 86.11 | 86.46 | 722,024 | -1.99(-2.25%) |
Aug 10, 2015 | 87.07 | 88.60 | 87.07 | 88.45 | 479,709 | +2.14(+2.48%) |
Aug 07, 2015 | 85.47 | 86.40 | 85.39 | 86.31 | 315,637 | +0.49(+0.57%) |
Aug 06, 2015 | 87.54 | 87.54 | 85.16 | 85.82 | 979,991 | -1.56(-1.79%) |
Aug 05, 2015 | 86.79 | 87.99 | 86.75 | 87.38 | 477,055 | +1.09(+1.26%) |
Aug 04, 2015 | 86.98 | 87.15 | 85.75 | 86.29 | 926,738 | -0.97(-1.11%) |
Aug 03, 2015 | 87.45 | 87.62 | 86.78 | 87.26 | 367,341 | -0.28(-0.32%) |
Jul 31, 2015 | 88.70 | 88.70 | 87.38 | 87.54 | 563,582 | -1.03(-1.16%) |
Jul 30, 2015 | 87.76 | 88.86 | 87.52 | 88.57 | 1,134,871 | +0.35(+0.40%) |
Jul 29, 2015 | 88.04 | 88.39 | 87.26 | 88.22 | 467,849 | +0.11(+0.12%) |
Jul 28, 2015 | 86.75 | 88.64 | 86.07 | 88.11 | 717,155 | +1.80(+2.09%) |
Jul 27, 2015 | 86.42 | 86.91 | 85.40 | 86.31 | 523,038 | -0.64(-0.74%) |
Jul 24, 2015 | 88.99 | 89.17 | 86.86 | 86.95 | 707,620 | -1.78(-2.01%) |
Jul 23, 2015 | 87.92 | 89.78 | 87.92 | 88.73 | 379,850 | +1.30(+1.49%) |
Jul 22, 2015 | 87.31 | 87.67 | 86.46 | 87.43 | 1,164,548 | -2.23(-2.49%) |
Jul 21, 2015 | 89.68 | 90.45 | 89.53 | 89.66 | 226,226 | +0.02(+0.02%) |
Jul 20, 2015 | 90.59 | 90.74 | 89.59 | 89.64 | 365,584 | -0.62(-0.69%) |
Jul 17, 2015 | 90.40 | 90.40 | 89.55 | 90.26 | 514,036 | -0.19(-0.21%) |
Jul 16, 2015 | 90.95 | 90.95 | 89.62 | 90.45 | 552,513 | +0.17(+0.19%) |
Jul 15, 2015 | 91.02 | 91.02 | 89.87 | 90.28 | 358,337 | -0.54(-0.59%) |
Jul 14, 2015 | 90.32 | 91.04 | 90.21 | 90.82 | 336,923 | +0.94(+1.05%) |
Jul 13, 2015 | 89.91 | 90.06 | 89.24 | 89.88 | 367,896 | +0.75(+0.84%) |
Jul 10, 2015 | 88.55 | 89.44 | 88.46 | 89.13 | 497,426 | +1.62(+1.85%) |
Jul 09, 2015 | 90.25 | 90.46 | 87.48 | 87.51 | 1,260,153 | -1.13(-1.27%) |
Jul 08, 2015 | 89.88 | 90.13 | 88.42 | 88.64 | 664,513 | -2.46(-2.70%) |
Jul 07, 2015 | 91.43 | 91.44 | 88.34 | 91.10 | 964,448 | -0.29(-0.32%) |
Jul 06, 2015 | 91.90 | 92.74 | 90.99 | 91.39 | 1,019,832 | -1.35(-1.46%) |
Jul 02, 2015 | 92.49 | 92.74 | 92.74 | 92.74 | 334,100 | +0.43(+0.47%) |
Jul 01, 2015 | 93.40 | 93.53 | 92.12 | 92.31 | 480,783 | +0.22(+0.24%) |
Jun 30, 2015 | 92.60 | 92.80 | 91.68 | 92.09 | 1,456,818 | +0.33(+0.36%) |
Jun 29, 2015 | 93.17 | 93.83 | 91.69 | 91.76 | 524,139 | -2.65(-2.81%) |
Jun 26, 2015 | 95.95 | 95.95 | 94.03 | 94.41 | 608,859 | -2.41(-2.49%) |
Jun 25, 2015 | 97.15 | 97.47 | 96.58 | 96.82 | 324,446 | -0.07(-0.07%) |
Jun 24, 2015 | 97.78 | 98.02 | 96.87 | 96.89 | 247,437 | -1.29(-1.31%) |
Jun 23, 2015 | 98.86 | 99.00 | 97.85 | 98.18 | 325,537 | -0.49(-0.50%) |
Jun 22, 2015 | 98.65 | 98.92 | 98.19 | 98.67 | 299,870 | +0.83(+0.85%) |
Jun 19, 2015 | 98.57 | 98.85 | 97.52 | 97.84 | 357,526 | -0.49(-0.50%) |
Jun 18, 2015 | 97.22 | 98.79 | 97.22 | 98.33 | 265,595 | +1.37(+1.41%) |
Jun 17, 2015 | 96.99 | 97.34 | 96.60 | 96.96 | 242,384 | +0.08(+0.08%) |
Jun 16, 2015 | 96.43 | 97.12 | 96.20 | 96.88 | 226,400 | +0.27(+0.28%) |
Jun 15, 2015 | 95.81 | 96.69 | 95.35 | 96.61 | 276,055 | -0.20(-0.21%) |
Jun 12, 2015 | 97.28 | 97.28 | 96.68 | 96.81 | 218,982 | -0.88(-0.90%) |
Jun 11, 2015 | 98.13 | 98.18 | 97.60 | 97.69 | 538,114 | -0.03(-0.03%) |
Jun 10, 2015 | 96.97 | 98.06 | 96.92 | 97.72 | 436,252 | +1.20(+1.24%) |
Jun 09, 2015 | 96.64 | 96.77 | 95.54 | 96.52 | 548,523 | -0.06(-0.06%) |
Jun 08, 2015 | 98.52 | 98.52 | 96.32 | 96.58 | 455,897 | -1.85(-1.88%) |
Jun 05, 2015 | 98.30 | 98.70 | 97.54 | 98.43 | 435,973 | +0.01(+0.01%) |
Jun 04, 2015 | 98.90 | 99.24 | 98.12 | 98.42 | 595,750 | -0.90(-0.91%) |
Jun 03, 2015 | 100.50 | 100.59 | 99.25 | 99.32 | 1,201,617 | -0.68(-0.68%) |
Jun 02, 2015 | 100.82 | 100.82 | 99.85 | 100.00 | 312,947 | -1.13(-1.12%) |
Jun 01, 2015 | 101.41 | 101.80 | 100.59 | 101.13 | 438,632 | +0.06(+0.06%) |
May 29, 2015 | 101.01 | 101.48 | 100.60 | 101.07 | 604,637 | +0.38(+0.38%) |
May 28, 2015 | 100.69 | 101.11 | 100.02 | 100.69 | 408,598 | +0.10(+0.10%) |
May 27, 2015 | 97.09 | 100.92 | 97.06 | 100.59 | 438,725 | +3.80(+3.93%) |
May 26, 2015 | 97.39 | 97.48 | 96.35 | 96.79 | 261,834 | -0.75(-0.77%) |
May 22, 2015 | 97.22 | 97.54 | 97.54 | 97.54 | 137,000 | +0.20(+0.21%) |
May 21, 2015 | 96.77 | 97.49 | 96.35 | 97.34 | 153,429 | +0.49(+0.51%) |
May 20, 2015 | 96.76 | 97.54 | 96.42 | 96.85 | 286,199 | +0.21(+0.22%) |
May 19, 2015 | 97.23 | 97.70 | 96.30 | 96.64 | 152,383 | -0.35(-0.36%) |
May 18, 2015 | 96.18 | 97.04 | 95.91 | 96.99 | 208,508 | +0.94(+0.98%) |
May 15, 2015 | 96.07 | 96.41 | 95.64 | 96.05 | 126,401 | +0.16(+0.17%) |
May 14, 2015 | 95.42 | 96.24 | 95.07 | 95.89 | 292,085 | +1.13(+1.19%) |
May 13, 2015 | 94.68 | 95.44 | 94.50 | 94.76 | 131,296 | +0.58(+0.62%) |
May 12, 2015 | 94.63 | 94.75 | 93.75 | 94.18 | 332,036 | -0.86(-0.90%) |
May 11, 2015 | 94.98 | 95.39 | 94.65 | 95.04 | 164,986 | +0.06(+0.06%) |
May 08, 2015 | 94.81 | 95.38 | 94.72 | 94.98 | 218,973 | +0.94(+1.00%) |
May 07, 2015 | 93.38 | 94.18 | 93.38 | 94.04 | 309,500 | +1.02(+1.10%) |
May 06, 2015 | 93.48 | 93.91 | 92.34 | 93.02 | 465,822 | -0.11(-0.12%) |
May 05, 2015 | 94.52 | 94.76 | 93.04 | 93.13 | 249,350 | -2.07(-2.17%) |
May 04, 2015 | 95.61 | 95.81 | 94.95 | 95.20 | 220,780 | -0.19(-0.20%) |