Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 102.77 | 103.49 | 102.00 | 102.03 | 3,063,614 | -0.91(-0.88%) |
Feb 26, 2016 | 103.51 | 103.67 | 102.81 | 102.94 | 2,834,783 | -0.47(-0.45%) |
Feb 25, 2016 | 102.46 | 103.41 | 102.12 | 103.41 | 2,642,039 | +1.15(+1.13%) |
Feb 24, 2016 | 100.71 | 102.51 | 99.93 | 102.25 | 2,978,962 | +0.68(+0.67%) |
Feb 23, 2016 | 102.52 | 102.56 | 100.92 | 101.57 | 2,956,308 | -0.99(-0.97%) |
Feb 22, 2016 | 101.75 | 103.07 | 102.18 | 102.57 | 3,394,205 | +0.81(+0.80%) |
Feb 19, 2016 | 102.11 | 102.17 | 101.38 | 101.75 | 3,261,617 | -0.21(-0.21%) |
Feb 18, 2016 | 101.69 | 102.09 | 101.44 | 101.97 | 3,090,777 | +0.10(+0.10%) |
Feb 17, 2016 | 101.46 | 102.20 | 101.20 | 101.86 | 3,315,020 | +0.71(+0.70%) |
Feb 16, 2016 | 100.81 | 101.40 | 100.33 | 101.16 | 3,291,207 | +1.02(+1.02%) |
Feb 12, 2016 | 97.99 | 100.13 | 100.13 | 100.13 | 3,524,334 | +2.14(+2.18%) |
Feb 11, 2016 | 97.50 | 98.86 | 96.91 | 97.99 | 4,892,788 | -1.16(-1.17%) |
Feb 10, 2016 | 100.44 | 101.13 | 98.94 | 99.15 | 4,477,275 | -0.89(-0.89%) |
Feb 09, 2016 | 98.88 | 100.70 | 98.56 | 100.04 | 4,591,567 | +0.54(+0.55%) |
Feb 08, 2016 | 98.03 | 99.84 | 97.63 | 99.50 | 3,875,000 | +0.28(+0.28%) |
Feb 05, 2016 | 99.04 | 99.48 | 98.15 | 99.22 | 5,210,424 | +0.02(+0.02%) |
Feb 04, 2016 | 98.54 | 99.81 | 98.13 | 99.20 | 5,348,432 | +0.59(+0.60%) |
Feb 03, 2016 | 96.56 | 98.82 | 96.30 | 98.60 | 8,919,474 | +3.01(+3.14%) |
Feb 02, 2016 | 95.42 | 95.86 | 94.42 | 95.60 | 5,540,257 | -0.56(-0.58%) |
Feb 01, 2016 | 96.54 | 96.84 | 95.75 | 96.15 | 4,176,981 | -1.47(-1.50%) |
Jan 29, 2016 | 95.84 | 97.62 | 95.68 | 97.62 | 6,176,742 | +2.38(+2.50%) |
Jan 28, 2016 | 94.49 | 95.58 | 93.88 | 95.24 | 4,745,492 | +1.14(+1.22%) |
Jan 27, 2016 | 93.71 | 95.66 | 93.13 | 94.10 | 5,562,763 | +0.50(+0.53%) |
Jan 26, 2016 | 91.67 | 93.75 | 90.72 | 93.60 | 7,932,468 | +4.66(+5.24%) |
Jan 25, 2016 | 89.84 | 90.10 | 88.91 | 88.94 | 4,339,421 | -1.26(-1.40%) |
Jan 22, 2016 | 90.60 | 90.77 | 89.27 | 90.20 | 4,608,068 | +1.14(+1.28%) |
Jan 21, 2016 | 88.54 | 89.65 | 88.02 | 89.06 | 5,190,276 | +0.52(+0.58%) |
Jan 20, 2016 | 88.54 | 89.05 | 87.05 | 88.54 | 6,398,089 | -0.92(-1.03%) |
Jan 19, 2016 | 90.57 | 91.03 | 88.83 | 89.47 | 5,258,841 | -0.19(-0.22%) |
Jan 15, 2016 | 89.41 | 89.66 | 89.66 | 89.66 | 7,244,488 | -1.61(-1.76%) |
Jan 14, 2016 | 90.34 | 92.09 | 89.77 | 91.27 | 5,754,755 | +1.59(+1.77%) |
Jan 13, 2016 | 91.08 | 91.92 | 89.56 | 89.68 | 4,019,004 | -1.38(-1.52%) |
Jan 12, 2016 | 91.39 | 91.90 | 89.95 | 91.06 | 3,656,060 | +0.26(+0.28%) |
Jan 11, 2016 | 91.14 | 91.43 | 90.13 | 90.81 | 4,293,215 | -0.02(-0.02%) |
Jan 08, 2016 | 91.39 | 92.12 | 90.65 | 90.83 | 4,120,671 | -0.31(-0.34%) |
Jan 07, 2016 | 92.14 | 92.53 | 90.92 | 91.14 | 5,496,611 | -2.28(-2.44%) |
Jan 06, 2016 | 94.12 | 94.23 | 92.73 | 93.41 | 4,635,987 | -1.92(-2.01%) |
Jan 05, 2016 | 94.92 | 95.36 | 94.14 | 95.33 | 4,155,400 | +0.41(+0.44%) |
Jan 04, 2016 | 95.71 | 95.89 | 94.00 | 94.92 | 5,069,190 | -2.47(-2.54%) |
Dec 31, 2015 | 98.09 | 97.39 | 97.39 | 97.39 | 2,485,879 | -0.82(-0.84%) |
Dec 30, 2015 | 98.78 | 99.37 | 98.09 | 98.21 | 2,402,313 | -0.63(-0.64%) |
Dec 29, 2015 | 98.40 | 99.08 | 98.27 | 98.84 | 2,822,450 | +1.08(+1.10%) |
Dec 28, 2015 | 97.70 | 98.12 | 97.15 | 97.76 | 1,972,468 | +0.02(+0.02%) |
Dec 24, 2015 | 97.50 | 97.74 | 97.74 | 97.74 | 1,312,314 | +0.02(+0.02%) |
Dec 23, 2015 | 96.77 | 98.00 | 96.66 | 97.72 | 3,426,721 | +1.42(+1.47%) |
Dec 22, 2015 | 95.76 | 96.64 | 95.22 | 96.31 | 3,911,360 | +0.96(+1.01%) |
Dec 21, 2015 | 95.41 | 95.89 | 94.83 | 95.34 | 3,533,551 | +0.36(+0.38%) |
Dec 18, 2015 | 95.82 | 96.07 | 94.88 | 94.98 | 8,872,092 | -1.25(-1.30%) |
Dec 17, 2015 | 97.07 | 97.53 | 96.22 | 96.23 | 4,723,808 | -0.71(-0.73%) |
Dec 16, 2015 | 95.78 | 97.32 | 95.51 | 96.94 | 7,381,743 | +1.18(+1.23%) |
Dec 15, 2015 | 98.26 | 98.93 | 95.09 | 95.76 | 13,371,828 | -6.14(-6.03%) |
Dec 14, 2015 | 100.39 | 102.00 | 99.78 | 101.91 | 5,354,743 | +1.81(+1.81%) |
Dec 11, 2015 | 100.56 | 101.11 | 99.83 | 100.10 | 3,902,900 | -1.74(-1.71%) |
Dec 10, 2015 | 100.68 | 102.59 | 100.58 | 101.83 | 3,946,274 | +0.95(+0.94%) |
Dec 09, 2015 | 100.96 | 102.30 | 100.17 | 100.89 | 4,115,751 | -0.48(-0.47%) |
Dec 08, 2015 | 101.14 | 102.06 | 100.64 | 101.36 | 3,635,659 | -0.62(-0.61%) |
Dec 07, 2015 | 101.84 | 102.15 | 101.38 | 101.98 | 3,312,766 | -0.30(-0.30%) |
Dec 04, 2015 | 100.07 | 102.40 | 99.93 | 102.29 | 3,365,520 | +2.48(+2.49%) |
Dec 03, 2015 | 101.22 | 101.44 | 99.37 | 99.81 | 4,036,407 | -0.85(-0.85%) |
Dec 02, 2015 | 101.42 | 101.66 | 100.54 | 100.66 | 3,144,408 | -0.78(-0.77%) |
Dec 01, 2015 | 101.12 | 101.93 | 100.96 | 101.44 | 3,494,002 | +0.21(+0.20%) |
Nov 30, 2015 | 102.21 | 102.45 | 101.22 | 101.23 | 4,538,702 | -0.91(-0.89%) |
Nov 27, 2015 | 101.83 | 102.46 | 101.46 | 102.14 | 1,355,207 | +0.23(+0.23%) |
Nov 25, 2015 | 102.18 | 101.91 | 101.91 | 101.91 | 1,831,578 | -0.08(-0.08%) |
Nov 24, 2015 | 101.74 | 102.36 | 101.43 | 101.98 | 3,249,269 | -0.58(-0.57%) |
Nov 23, 2015 | 102.73 | 103.29 | 102.25 | 102.57 | 2,212,573 | -0.19(-0.19%) |
Nov 20, 2015 | 102.58 | 103.33 | 102.36 | 102.76 | 2,925,194 | +0.37(+0.36%) |
Nov 19, 2015 | 101.91 | 102.47 | 101.31 | 102.39 | 2,348,130 | +0.64(+0.63%) |
Nov 18, 2015 | 100.97 | 101.82 | 100.90 | 101.75 | 3,427,106 | +0.79(+0.78%) |
Nov 17, 2015 | 101.82 | 101.93 | 100.64 | 100.97 | 3,721,720 | -0.76(-0.75%) |
Nov 16, 2015 | 100.05 | 101.75 | 100.05 | 101.72 | 3,720,197 | +1.65(+1.64%) |
Nov 13, 2015 | 100.30 | 100.89 | 100.05 | 100.08 | 3,786,436 | -0.42(-0.42%) |
Nov 12, 2015 | 101.45 | 101.78 | 100.41 | 100.50 | 3,585,967 | -1.77(-1.73%) |
Nov 11, 2015 | 101.50 | 102.55 | 101.29 | 102.26 | 3,930,344 | +0.94(+0.93%) |
Nov 10, 2015 | 101.09 | 101.36 | 100.58 | 101.33 | 3,052,383 | +0.08(+0.08%) |
Nov 09, 2015 | 102.02 | 102.02 | 100.78 | 101.25 | 3,765,250 | -1.15(-1.12%) |
Nov 06, 2015 | 101.60 | 102.40 | 101.42 | 102.40 | 2,892,789 | +0.17(+0.17%) |
Nov 05, 2015 | 102.47 | 102.60 | 101.76 | 102.22 | 3,147,377 | +0.05(+0.05%) |
Nov 04, 2015 | 102.23 | 102.54 | 101.98 | 102.17 | 3,505,906 | +0.10(+0.10%) |
Nov 03, 2015 | 102.54 | 102.75 | 102.02 | 102.07 | 4,622,538 | -0.75(-0.73%) |
Nov 02, 2015 | 101.27 | 102.93 | 101.16 | 102.82 | 4,202,076 | +1.74(+1.72%) |
Oct 30, 2015 | 101.46 | 102.01 | 101.08 | 101.08 | 4,155,958 | -0.26(-0.25%) |
Oct 29, 2015 | 101.43 | 101.53 | 100.87 | 101.34 | 2,309,007 | -0.30(-0.30%) |
Oct 28, 2015 | 100.62 | 101.80 | 100.43 | 101.64 | 4,237,692 | +0.87(+0.86%) |
Oct 27, 2015 | 100.30 | 100.94 | 99.71 | 100.77 | 3,064,110 | +0.12(+0.12%) |
Oct 26, 2015 | 100.34 | 100.79 | 100.07 | 100.65 | 3,322,313 | +0.48(+0.48%) |
Oct 23, 2015 | 100.65 | 101.07 | 99.34 | 100.17 | 4,661,889 | -0.14(-0.13%) |
Oct 22, 2015 | 97.31 | 100.97 | 96.86 | 100.30 | 7,950,324 | +3.97(+4.12%) |
Oct 21, 2015 | 96.12 | 97.34 | 95.74 | 96.33 | 4,684,249 | +0.46(+0.48%) |
Oct 20, 2015 | 94.80 | 96.23 | 94.60 | 95.87 | 3,747,152 | +0.71(+0.75%) |
Oct 19, 2015 | 95.14 | 95.43 | 94.70 | 95.16 | 3,117,184 | -0.45(-0.47%) |
Oct 16, 2015 | 96.30 | 96.30 | 94.82 | 95.61 | 3,873,475 | -0.32(-0.33%) |
Oct 15, 2015 | 96.21 | 96.37 | 95.17 | 95.92 | 4,026,708 | +0.56(+0.59%) |
Oct 14, 2015 | 95.80 | 96.23 | 95.27 | 95.36 | 3,515,461 | -0.51(-0.53%) |
Oct 13, 2015 | 95.74 | 96.44 | 95.63 | 95.87 | 3,153,552 | -0.61(-0.63%) |
Oct 12, 2015 | 96.61 | 96.80 | 96.15 | 96.48 | 2,222,985 | +0.10(+0.11%) |
Oct 09, 2015 | 96.16 | 96.86 | 95.99 | 96.38 | 3,567,840 | +0.27(+0.28%) |
Oct 08, 2015 | 94.29 | 96.16 | 94.25 | 96.11 | 3,124,076 | +1.25(+1.31%) |
Oct 07, 2015 | 94.35 | 95.51 | 93.96 | 94.86 | 3,043,952 | +1.13(+1.20%) |
Oct 06, 2015 | 93.87 | 94.28 | 93.49 | 93.74 | 3,510,002 | -0.34(-0.36%) |
Oct 05, 2015 | 92.78 | 94.26 | 92.35 | 94.08 | 4,646,065 | +2.01(+2.18%) |
Oct 02, 2015 | 89.42 | 92.14 | 89.10 | 92.07 | 4,766,075 | +1.54(+1.70%) |
Oct 01, 2015 | 91.44 | 91.60 | 89.74 | 90.53 | 3,866,927 | -0.62(-0.68%) |
Sep 30, 2015 | 91.64 | 92.09 | 90.34 | 91.15 | 5,629,036 | +0.14(+0.16%) |
Sep 29, 2015 | 89.13 | 91.40 | 89.01 | 91.01 | 7,692,526 | +2.04(+2.29%) |
Sep 28, 2015 | 88.92 | 89.82 | 88.92 | 88.97 | 5,394,688 | -0.76(-0.85%) |
Sep 25, 2015 | 89.77 | 90.09 | 89.10 | 89.73 | 5,859,115 | +1.27(+1.44%) |
Sep 24, 2015 | 87.85 | 88.75 | 87.05 | 88.46 | 4,184,157 | -0.05(-0.06%) |
Sep 23, 2015 | 89.07 | 89.31 | 88.00 | 88.51 | 4,175,201 | -0.23(-0.26%) |
Sep 22, 2015 | 88.90 | 89.06 | 88.25 | 88.74 | 4,316,420 | -1.30(-1.44%) |
Sep 21, 2015 | 90.34 | 90.71 | 89.60 | 90.04 | 3,877,262 | +0.27(+0.30%) |
Sep 18, 2015 | 90.77 | 90.85 | 89.51 | 89.77 | 10,149,939 | -2.14(-2.33%) |
Sep 17, 2015 | 92.46 | 93.58 | 91.64 | 91.91 | 4,440,604 | -0.80(-0.87%) |
Sep 16, 2015 | 92.27 | 92.88 | 92.08 | 92.72 | 3,205,015 | +0.39(+0.42%) |
Sep 15, 2015 | 91.02 | 92.48 | 90.68 | 92.33 | 4,185,020 | +1.79(+1.98%) |
Sep 14, 2015 | 90.99 | 91.03 | 90.03 | 90.54 | 3,541,661 | -0.29(-0.32%) |
Sep 11, 2015 | 90.41 | 90.87 | 89.87 | 90.83 | 3,897,593 | +0.31(+0.34%) |
Sep 10, 2015 | 90.66 | 91.24 | 90.11 | 90.52 | 3,159,139 | -0.05(-0.06%) |
Sep 09, 2015 | 93.14 | 93.45 | 90.38 | 90.57 | 4,110,319 | -1.65(-1.79%) |
Sep 08, 2015 | 91.33 | 92.30 | 90.99 | 92.22 | 3,783,820 | +2.31(+2.57%) |
Sep 04, 2015 | 89.98 | 89.91 | 89.91 | 89.91 | 4,970,424 | -1.22(-1.34%) |
Sep 03, 2015 | 91.26 | 91.88 | 90.86 | 91.13 | 4,053,425 | +0.32(+0.35%) |
Sep 02, 2015 | 90.36 | 90.81 | 89.53 | 90.81 | 5,152,219 | +1.76(+1.98%) |
Sep 01, 2015 | 89.68 | 90.33 | 88.69 | 89.05 | 5,709,887 | -2.34(-2.56%) |
Aug 31, 2015 | 91.94 | 92.48 | 91.31 | 91.39 | 3,911,457 | -1.33(-1.44%) |
Aug 28, 2015 | 91.96 | 92.79 | 91.82 | 92.72 | 4,144,178 | +0.20(+0.22%) |
Aug 27, 2015 | 92.43 | 93.20 | 90.87 | 92.52 | 6,383,829 | +0.76(+0.83%) |
Aug 26, 2015 | 90.01 | 91.81 | 89.07 | 91.76 | 7,095,283 | +3.27(+3.69%) |
Aug 25, 2015 | 91.21 | 91.34 | 88.34 | 88.50 | 8,454,434 | -0.60(-0.68%) |
Aug 24, 2015 | 88.16 | 91.36 | 86.16 | 89.10 | 11,446,111 | -2.26(-2.47%) |
Aug 21, 2015 | 92.28 | 93.44 | 91.25 | 91.36 | 8,463,978 | -0.81(-0.88%) |
Aug 20, 2015 | 92.91 | 93.15 | 92.16 | 92.17 | 5,100,026 | -1.62(-1.73%) |
Aug 19, 2015 | 94.00 | 94.87 | 93.41 | 93.79 | 3,927,505 | -1.02(-1.07%) |
Aug 18, 2015 | 95.01 | 95.20 | 94.54 | 94.81 | 2,669,368 | -0.59(-0.62%) |
Aug 17, 2015 | 94.24 | 95.45 | 93.56 | 95.40 | 2,579,507 | +0.61(+0.65%) |
Aug 14, 2015 | 94.39 | 94.93 | 94.17 | 94.79 | 2,192,984 | +0.56(+0.60%) |
Aug 13, 2015 | 94.61 | 94.97 | 94.02 | 94.23 | 2,804,997 | -0.72(-0.75%) |
Aug 12, 2015 | 94.12 | 95.06 | 93.37 | 94.94 | 3,213,651 | +0.03(+0.03%) |
Aug 11, 2015 | 95.89 | 95.89 | 94.77 | 94.92 | 2,832,212 | -1.76(-1.82%) |
Aug 10, 2015 | 95.89 | 96.78 | 95.82 | 96.68 | 2,458,803 | +1.50(+1.58%) |
Aug 07, 2015 | 94.92 | 95.89 | 94.71 | 95.18 | 2,611,994 | -0.24(-0.25%) |
Aug 06, 2015 | 96.46 | 96.67 | 95.18 | 95.41 | 2,760,454 | -1.12(-1.16%) |
Aug 05, 2015 | 97.07 | 97.96 | 96.48 | 96.53 | 2,762,059 | +0.39(+0.41%) |
Aug 04, 2015 | 96.48 | 96.87 | 95.96 | 96.14 | 2,833,695 | +0.18(+0.19%) |
Aug 03, 2015 | 96.39 | 97.03 | 95.21 | 95.96 | 3,684,891 | -0.78(-0.81%) |
Jul 31, 2015 | 97.50 | 97.68 | 96.55 | 96.74 | 2,533,638 | -0.15(-0.15%) |
Jul 30, 2015 | 96.53 | 96.99 | 96.10 | 96.89 | 3,316,416 | +0.08(+0.08%) |
Jul 29, 2015 | 96.81 | 96.97 | 96.34 | 96.81 | 3,405,181 | +0.22(+0.22%) |
Jul 28, 2015 | 95.15 | 96.99 | 94.82 | 96.60 | 5,127,495 | +1.53(+1.61%) |
Jul 27, 2015 | 95.02 | 95.25 | 94.42 | 95.06 | 4,876,422 | -0.40(-0.42%) |
Jul 24, 2015 | 95.16 | 96.40 | 95.06 | 95.46 | 5,371,390 | -0.11(-0.11%) |
Jul 23, 2015 | 97.11 | 98.25 | 95.26 | 95.57 | 8,096,820 | -3.78(-3.80%) |
Jul 22, 2015 | 99.46 | 99.92 | 98.73 | 99.35 | 4,798,976 | -0.22(-0.22%) |
Jul 21, 2015 | 100.20 | 100.48 | 99.30 | 99.57 | 4,292,438 | -0.87(-0.87%) |
Jul 20, 2015 | 100.22 | 100.78 | 99.90 | 100.44 | 3,674,757 | +0.27(+0.27%) |
Jul 17, 2015 | 100.04 | 100.60 | 100.00 | 100.16 | 3,799,796 | -0.31(-0.31%) |
Jul 16, 2015 | 100.73 | 100.96 | 100.16 | 100.47 | 3,166,017 | +0.75(+0.75%) |
Jul 15, 2015 | 100.09 | 100.36 | 99.66 | 99.72 | 2,794,233 | -0.50(-0.50%) |
Jul 14, 2015 | 100.04 | 100.38 | 99.90 | 100.22 | 2,835,011 | +0.20(+0.20%) |
Jul 13, 2015 | 99.99 | 100.22 | 99.50 | 100.02 | 3,296,387 | +0.97(+0.98%) |
Jul 10, 2015 | 98.92 | 99.63 | 98.76 | 99.05 | 3,224,605 | +0.77(+0.78%) |
Jul 09, 2015 | 98.82 | 99.40 | 98.28 | 98.28 | 3,236,964 | +0.66(+0.68%) |
Jul 08, 2015 | 98.50 | 98.76 | 97.61 | 97.62 | 4,088,112 | -1.74(-1.75%) |
Jul 07, 2015 | 99.17 | 99.49 | 97.91 | 99.36 | 4,483,311 | +0.22(+0.23%) |
Jul 06, 2015 | 98.37 | 99.45 | 98.34 | 99.13 | 3,397,985 | -0.19(-0.19%) |
Jul 02, 2015 | 99.77 | 99.33 | 99.33 | 99.33 | 3,163,719 | -0.17(-0.17%) |
Jul 01, 2015 | 99.81 | 100.00 | 98.87 | 99.50 | 2,701,289 | +0.86(+0.87%) |
Jun 30, 2015 | 99.08 | 99.28 | 98.49 | 98.64 | 4,006,519 | +0.22(+0.23%) |
Jun 29, 2015 | 99.67 | 100.00 | 98.39 | 98.41 | 3,871,545 | -2.01(-2.00%) |
Jun 26, 2015 | 99.82 | 101.00 | 99.68 | 100.42 | 4,107,155 | +0.75(+0.75%) |
Jun 25, 2015 | 100.91 | 101.18 | 99.67 | 99.67 | 4,011,040 | -1.04(-1.03%) |
Jun 24, 2015 | 102.08 | 102.25 | 100.71 | 100.71 | 4,478,499 | -1.47(-1.44%) |
Jun 23, 2015 | 102.54 | 102.84 | 101.97 | 102.18 | 3,576,705 | +0.10(+0.10%) |
Jun 22, 2015 | 102.18 | 102.73 | 101.93 | 102.08 | 2,264,243 | +0.47(+0.46%) |
Jun 19, 2015 | 101.87 | 102.20 | 101.60 | 101.61 | 5,142,262 | -0.43(-0.42%) |
Jun 18, 2015 | 100.74 | 102.43 | 100.61 | 102.04 | 3,956,046 | +1.71(+1.70%) |
Jun 17, 2015 | 100.11 | 100.74 | 99.56 | 100.33 | 2,877,425 | +0.29(+0.29%) |
Jun 16, 2015 | 99.40 | 100.39 | 99.32 | 100.04 | 2,705,818 | +0.40(+0.40%) |
Jun 15, 2015 | 100.41 | 100.57 | 99.33 | 99.64 | 3,680,904 | -1.39(-1.37%) |
Jun 12, 2015 | 102.18 | 102.27 | 100.95 | 101.03 | 2,988,690 | -1.16(-1.14%) |
Jun 11, 2015 | 101.72 | 102.51 | 101.64 | 102.19 | 2,900,641 | +0.52(+0.52%) |
Jun 10, 2015 | 100.33 | 102.00 | 100.33 | 101.67 | 2,751,555 | +1.32(+1.31%) |
Jun 09, 2015 | 100.27 | 101.17 | 100.18 | 100.35 | 2,832,630 | +0.25(+0.25%) |
Jun 08, 2015 | 100.04 | 100.62 | 99.91 | 100.10 | 2,516,417 | -0.31(-0.31%) |
Jun 05, 2015 | 100.68 | 100.98 | 100.34 | 100.41 | 3,621,086 | -0.81(-0.80%) |
Jun 04, 2015 | 101.97 | 102.52 | 101.06 | 101.22 | 3,500,409 | -1.16(-1.13%) |
Jun 03, 2015 | 102.03 | 102.59 | 101.63 | 102.38 | 3,245,213 | +0.69(+0.68%) |
Jun 02, 2015 | 101.18 | 102.20 | 100.97 | 101.69 | 3,881,425 | +0.06(+0.06%) |
Jun 01, 2015 | 101.70 | 102.13 | 101.36 | 101.63 | 2,982,504 | -0.06(-0.06%) |
May 29, 2015 | 102.56 | 102.78 | 101.47 | 101.69 | 4,506,108 | -1.14(-1.11%) |
May 28, 2015 | 102.50 | 102.85 | 102.03 | 102.84 | 2,468,650 | -0.10(-0.09%) |
May 27, 2015 | 102.17 | 103.12 | 102.01 | 102.93 | 4,107,845 | +0.91(+0.90%) |
May 26, 2015 | 102.91 | 103.12 | 101.66 | 102.02 | 3,865,652 | -0.89(-0.86%) |
May 22, 2015 | 103.55 | 102.91 | 102.91 | 102.91 | 2,851,320 | -0.69(-0.67%) |
May 21, 2015 | 103.49 | 103.78 | 103.43 | 103.60 | 3,757,056 | +0.10(+0.10%) |
May 20, 2015 | 103.83 | 104.24 | 103.46 | 103.49 | 3,095,151 | -0.23(-0.22%) |
May 19, 2015 | 103.69 | 104.03 | 103.36 | 103.73 | 3,264,710 | +0.16(+0.15%) |
May 18, 2015 | 103.65 | 104.03 | 103.21 | 103.57 | 2,749,510 | -0.27(-0.26%) |
May 15, 2015 | 103.75 | 104.14 | 103.43 | 103.84 | 3,025,329 | +0.10(+0.09%) |
May 14, 2015 | 103.07 | 103.84 | 102.89 | 103.75 | 3,872,269 | +1.17(+1.14%) |
May 13, 2015 | 102.02 | 102.85 | 101.97 | 102.58 | 4,069,591 | +0.79(+0.77%) |
May 12, 2015 | 100.92 | 102.00 | 100.48 | 101.79 | 2,932,601 | +0.11(+0.11%) |
May 11, 2015 | 101.91 | 102.38 | 101.61 | 101.68 | 2,687,121 | -0.44(-0.44%) |
May 08, 2015 | 101.90 | 102.63 | 101.78 | 102.12 | 3,185,362 | +1.27(+1.26%) |
May 07, 2015 | 99.98 | 101.23 | 99.98 | 100.86 | 3,322,785 | +0.62(+0.61%) |
May 06, 2015 | 100.42 | 101.16 | 99.55 | 100.24 | 3,464,632 | -0.17(-0.17%) |
May 05, 2015 | 101.02 | 101.39 | 100.09 | 100.41 | 3,063,024 | -0.71(-0.70%) |
May 04, 2015 | 100.72 | 101.64 | 100.39 | 101.12 | 3,523,120 | +0.85(+0.85%) |
May 01, 2015 | 99.70 | 100.53 | 99.70 | 100.27 | 3,397,053 | +0.82(+0.82%) |
Apr 30, 2015 | 99.72 | 100.42 | 99.21 | 99.45 | 5,520,082 | -0.37(-0.37%) |
Apr 29, 2015 | 100.10 | 100.43 | 99.31 | 99.82 | 4,841,454 | -0.86(-0.86%) |
Apr 28, 2015 | 100.27 | 100.70 | 99.31 | 100.68 | 5,327,847 | +0.22(+0.22%) |
Apr 27, 2015 | 101.41 | 101.78 | 100.35 | 100.46 | 5,423,516 | -0.64(-0.64%) |
Apr 24, 2015 | 101.62 | 101.62 | 100.38 | 101.10 | 4,786,186 | -0.43(-0.42%) |
Apr 23, 2015 | 101.45 | 102.66 | 100.86 | 101.53 | 8,969,984 | -3.19(-3.04%) |
Apr 22, 2015 | 104.17 | 104.85 | 103.38 | 104.71 | 3,505,057 | +0.43(+0.41%) |
Apr 21, 2015 | 105.33 | 105.37 | 104.04 | 104.29 | 3,098,864 | -0.32(-0.31%) |
Apr 20, 2015 | 103.65 | 105.17 | 103.48 | 104.61 | 3,765,022 | +1.78(+1.73%) |
Apr 17, 2015 | 104.62 | 104.63 | 102.46 | 102.83 | 4,817,678 | -2.66(-2.52%) |
Apr 16, 2015 | 105.39 | 105.97 | 104.98 | 105.49 | 2,614,970 | -0.35(-0.33%) |
Apr 15, 2015 | 106.02 | 106.41 | 105.47 | 105.84 | 3,138,709 | +0.29(+0.27%) |
Apr 14, 2015 | 105.12 | 105.86 | 104.39 | 105.55 | 3,011,827 | +0.09(+0.09%) |
Apr 13, 2015 | 106.04 | 106.42 | 105.30 | 105.46 | 2,925,692 | -0.78(-0.74%) |
Apr 10, 2015 | 106.51 | 106.64 | 105.70 | 106.24 | 2,361,954 | +0.18(+0.17%) |
Apr 09, 2015 | 105.72 | 106.31 | 104.97 | 106.06 | 2,642,951 | +0.33(+0.31%) |
Apr 08, 2015 | 105.69 | 106.33 | 105.06 | 105.73 | 2,759,025 | +0.04(+0.04%) |
Apr 07, 2015 | 105.18 | 106.56 | 105.10 | 105.69 | 3,899,271 | +0.46(+0.44%) |
Apr 06, 2015 | 102.80 | 105.55 | 102.63 | 105.23 | 4,026,384 | +1.70(+1.65%) |
Apr 02, 2015 | 103.89 | 103.52 | 103.52 | 103.52 | 2,913,401 | +0.18(+0.17%) |
Apr 01, 2015 | 104.47 | 104.63 | 102.95 | 103.34 | 3,378,037 | -1.55(-1.47%) |
Mar 31, 2015 | 105.18 | 105.56 | 104.68 | 104.89 | 3,272,990 | -0.70(-0.66%) |
Mar 30, 2015 | 104.41 | 106.05 | 104.41 | 105.59 | 2,648,274 | +1.62(+1.56%) |
Mar 27, 2015 | 103.24 | 104.22 | 103.03 | 103.97 | 2,709,058 | +0.58(+0.56%) |
Mar 26, 2015 | 103.01 | 103.89 | 102.51 | 103.39 | 3,224,988 | -0.07(-0.07%) |
Mar 25, 2015 | 105.71 | 105.89 | 103.43 | 103.46 | 3,995,747 | -2.30(-2.18%) |
Mar 24, 2015 | 105.29 | 106.61 | 105.26 | 105.76 | 3,288,257 | +0.12(+0.11%) |
Mar 23, 2015 | 106.08 | 106.13 | 105.45 | 105.64 | 3,392,286 | -0.23(-0.22%) |
Mar 20, 2015 | 105.61 | 106.28 | 105.17 | 105.87 | 6,875,063 | +0.53(+0.50%) |
Mar 19, 2015 | 105.66 | 105.69 | 104.83 | 105.34 | 3,072,007 | -0.52(-0.49%) |
Mar 18, 2015 | 103.75 | 106.16 | 103.05 | 105.86 | 4,815,994 | +1.42(+1.36%) |
Mar 17, 2015 | 105.25 | 105.26 | 103.89 | 104.43 | 4,022,553 | -1.26(-1.19%) |
Mar 16, 2015 | 104.02 | 105.73 | 104.02 | 105.69 | 3,320,017 | +2.21(+2.13%) |
Mar 13, 2015 | 104.30 | 104.53 | 102.87 | 103.48 | 3,592,985 | -1.10(-1.05%) |
Mar 12, 2015 | 103.39 | 104.62 | 103.38 | 104.58 | 2,697,028 | +1.74(+1.69%) |
Mar 11, 2015 | 103.46 | 103.79 | 102.80 | 102.84 | 2,978,984 | -0.34(-0.33%) |
Mar 10, 2015 | 104.80 | 104.83 | 103.17 | 103.18 | 4,033,082 | -2.61(-2.47%) |
Mar 09, 2015 | 104.74 | 106.05 | 104.61 | 105.79 | 2,528,837 | +1.28(+1.22%) |
Mar 06, 2015 | 105.88 | 106.05 | 104.29 | 104.52 | 3,325,167 | -2.04(-1.92%) |
Mar 05, 2015 | 106.33 | 106.64 | 106.00 | 106.56 | 2,433,053 | +0.26(+0.25%) |
Mar 04, 2015 | 107.00 | 107.00 | 105.85 | 106.30 | 2,470,606 | -0.71(-0.66%) |
Mar 03, 2015 | 107.83 | 107.85 | 106.70 | 107.00 | 3,510,682 | -1.42(-1.31%) |