Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 89.83 | 89.85 | 88.15 | 88.36 | 494,627 | -1.15(-1.28%) |
May 27, 2016 | 89.20 | 89.51 | 89.51 | 89.51 | 283,807 | +0.43(+0.48%) |
May 26, 2016 | 89.12 | 89.27 | 88.80 | 89.08 | 249,993 | +0.12(+0.14%) |
May 25, 2016 | 88.87 | 89.21 | 88.82 | 88.96 | 335,436 | +0.29(+0.33%) |
May 24, 2016 | 87.75 | 88.76 | 87.71 | 88.67 | 576,221 | +2.41(+2.80%) |
May 23, 2016 | 86.31 | 86.63 | 86.15 | 86.26 | 329,021 | -0.06(-0.08%) |
May 20, 2016 | 86.95 | 87.02 | 86.31 | 86.32 | 280,230 | -0.43(-0.49%) |
May 19, 2016 | 86.72 | 86.87 | 85.92 | 86.75 | 389,396 | -0.26(-0.30%) |
May 18, 2016 | 87.42 | 87.72 | 86.56 | 87.01 | 562,937 | +0.10(+0.11%) |
May 17, 2016 | 87.91 | 88.05 | 86.75 | 86.91 | 518,171 | -1.51(-1.71%) |
May 16, 2016 | 87.90 | 88.71 | 87.82 | 88.43 | 346,268 | +0.39(+0.44%) |
May 13, 2016 | 87.90 | 88.53 | 87.85 | 88.04 | 334,222 | -0.55(-0.62%) |
May 12, 2016 | 89.01 | 89.06 | 88.27 | 88.59 | 508,354 | +0.07(+0.08%) |
May 11, 2016 | 88.61 | 88.95 | 88.40 | 88.52 | 474,952 | -0.42(-0.47%) |
May 10, 2016 | 88.34 | 88.98 | 88.21 | 88.94 | 454,509 | +0.45(+0.51%) |
May 09, 2016 | 88.35 | 88.74 | 88.23 | 88.48 | 392,845 | +0.38(+0.43%) |
May 06, 2016 | 87.29 | 88.12 | 87.22 | 88.10 | 394,704 | -0.07(-0.08%) |
May 05, 2016 | 87.59 | 88.36 | 87.51 | 88.18 | 444,365 | +0.66(+0.75%) |
May 04, 2016 | 86.91 | 87.62 | 86.76 | 87.52 | 620,244 | -0.53(-0.61%) |
May 03, 2016 | 88.14 | 88.36 | 87.63 | 88.06 | 611,817 | -0.39(-0.44%) |
May 02, 2016 | 87.32 | 88.57 | 87.32 | 88.44 | 512,210 | +0.73(+0.83%) |
Apr 29, 2016 | 87.77 | 88.11 | 87.36 | 87.72 | 557,032 | -0.60(-0.68%) |
Apr 28, 2016 | 87.67 | 88.79 | 87.58 | 88.31 | 605,424 | -0.11(-0.12%) |
Apr 27, 2016 | 88.41 | 88.64 | 87.85 | 88.42 | 774,301 | -0.45(-0.50%) |
Apr 26, 2016 | 88.99 | 89.35 | 88.67 | 88.87 | 503,470 | -0.18(-0.20%) |
Apr 25, 2016 | 88.24 | 89.04 | 88.18 | 89.04 | 426,922 | +0.39(+0.44%) |
Apr 22, 2016 | 88.46 | 88.71 | 87.97 | 88.65 | 465,336 | +0.06(+0.06%) |
Apr 21, 2016 | 88.68 | 89.15 | 88.44 | 88.60 | 651,299 | -1.81(-2.00%) |
Apr 20, 2016 | 89.98 | 90.99 | 89.98 | 90.40 | 556,384 | -0.47(-0.52%) |
Apr 19, 2016 | 90.79 | 90.92 | 90.28 | 90.87 | 837,106 | +1.89(+2.13%) |
Apr 18, 2016 | 88.39 | 89.13 | 88.34 | 88.98 | 424,990 | -0.05(-0.05%) |
Apr 15, 2016 | 88.68 | 89.11 | 88.61 | 89.03 | 525,900 | +0.62(+0.70%) |
Apr 14, 2016 | 88.24 | 88.68 | 88.01 | 88.41 | 535,789 | -0.10(-0.11%) |
Apr 13, 2016 | 88.51 | 88.71 | 88.00 | 88.51 | 611,982 | +0.38(+0.43%) |
Apr 12, 2016 | 87.70 | 88.21 | 87.12 | 88.13 | 672,806 | +1.09(+1.26%) |
Apr 11, 2016 | 87.47 | 87.90 | 87.04 | 87.04 | 430,128 | -0.23(-0.26%) |
Apr 08, 2016 | 87.09 | 87.53 | 86.79 | 87.26 | 651,682 | +0.62(+0.72%) |
Apr 07, 2016 | 87.42 | 87.75 | 86.43 | 86.64 | 610,104 | -0.49(-0.57%) |
Apr 06, 2016 | 86.31 | 87.22 | 86.18 | 87.13 | 530,028 | +0.99(+1.15%) |
Apr 05, 2016 | 86.55 | 86.65 | 86.09 | 86.14 | 610,575 | -1.35(-1.55%) |
Apr 04, 2016 | 87.95 | 87.99 | 87.20 | 87.50 | 891,660 | +0.49(+0.56%) |
Apr 01, 2016 | 85.94 | 87.08 | 85.81 | 87.01 | 602,344 | -0.33(-0.38%) |
Mar 31, 2016 | 87.56 | 87.86 | 87.28 | 87.34 | 396,392 | -0.67(-0.76%) |
Mar 30, 2016 | 88.57 | 88.69 | 87.78 | 88.01 | 1,234,816 | +0.67(+0.77%) |
Mar 29, 2016 | 86.73 | 87.37 | 86.27 | 87.34 | 710,243 | +1.24(+1.44%) |
Mar 28, 2016 | 86.63 | 86.63 | 85.97 | 86.10 | 413,907 | +0.05(+0.06%) |
Mar 24, 2016 | 85.13 | 86.06 | 86.06 | 86.06 | 491,290 | +0.15(+0.17%) |
Mar 23, 2016 | 86.63 | 86.66 | 85.75 | 85.91 | 1,937,757 | -0.40(-0.47%) |
Mar 22, 2016 | 85.59 | 86.63 | 85.58 | 86.31 | 1,058,711 | -0.66(-0.75%) |
Mar 21, 2016 | 86.46 | 87.24 | 86.45 | 86.97 | 908,913 | -0.88(-1.00%) |
Mar 18, 2016 | 87.71 | 88.13 | 87.61 | 87.85 | 684,220 | -0.39(-0.44%) |
Mar 17, 2016 | 87.42 | 88.47 | 87.25 | 88.24 | 616,864 | +0.61(+0.69%) |
Mar 16, 2016 | 86.69 | 87.78 | 86.61 | 87.63 | 635,157 | +0.66(+0.75%) |
Mar 15, 2016 | 86.78 | 87.12 | 86.68 | 86.98 | 471,784 | -0.40(-0.45%) |
Mar 14, 2016 | 87.37 | 87.67 | 87.14 | 87.38 | 660,329 | +0.07(+0.08%) |
Mar 11, 2016 | 87.03 | 87.47 | 86.96 | 87.30 | 909,488 | +1.16(+1.34%) |
Mar 10, 2016 | 86.53 | 86.98 | 85.30 | 86.14 | 1,103,780 | -0.30(-0.35%) |
Mar 09, 2016 | 86.54 | 86.86 | 86.23 | 86.44 | 612,167 | +0.50(+0.58%) |
Mar 08, 2016 | 85.63 | 86.22 | 85.23 | 85.94 | 459,098 | +0.39(+0.45%) |
Mar 07, 2016 | 84.91 | 85.93 | 84.80 | 85.55 | 590,976 | -0.51(-0.59%) |
Mar 04, 2016 | 86.01 | 86.55 | 85.83 | 86.06 | 819,794 | +0.81(+0.95%) |
Mar 03, 2016 | 84.70 | 85.46 | 84.51 | 85.25 | 1,041,459 | +0.36(+0.43%) |
Mar 02, 2016 | 83.93 | 84.91 | 83.68 | 84.89 | 1,060,109 | -0.11(-0.12%) |
Mar 01, 2016 | 84.65 | 85.14 | 84.28 | 84.99 | 1,326,177 | +1.92(+2.31%) |
Feb 29, 2016 | 83.21 | 84.05 | 82.99 | 83.08 | 551,324 | -0.69(-0.82%) |
Feb 26, 2016 | 84.80 | 84.91 | 83.33 | 83.76 | 732,561 | -1.19(-1.40%) |
Feb 25, 2016 | 84.50 | 84.99 | 84.11 | 84.95 | 780,460 | +0.88(+1.05%) |
Feb 24, 2016 | 82.86 | 84.14 | 82.61 | 84.07 | 804,346 | +0.62(+0.74%) |
Feb 23, 2016 | 83.90 | 84.26 | 83.34 | 83.46 | 779,492 | -0.44(-0.52%) |
Feb 22, 2016 | 83.58 | 84.18 | 83.58 | 83.90 | 879,240 | +0.23(+0.28%) |
Feb 19, 2016 | 83.15 | 83.83 | 83.00 | 83.66 | 1,023,694 | +0.38(+0.46%) |
Feb 18, 2016 | 84.06 | 84.06 | 83.17 | 83.28 | 703,200 | -0.66(-0.79%) |
Feb 17, 2016 | 83.42 | 84.43 | 83.31 | 83.94 | 1,238,498 | +0.94(+1.14%) |
Feb 16, 2016 | 83.31 | 83.37 | 82.29 | 83.00 | 842,273 | +0.92(+1.12%) |
Feb 12, 2016 | 81.58 | 82.08 | 82.08 | 82.08 | 731,723 | +0.90(+1.11%) |
Feb 11, 2016 | 81.06 | 81.43 | 80.63 | 81.18 | 1,144,142 | -1.18(-1.44%) |
Feb 10, 2016 | 83.06 | 83.18 | 82.25 | 82.36 | 653,034 | -0.44(-0.53%) |
Feb 09, 2016 | 81.98 | 83.34 | 81.95 | 82.80 | 757,761 | +0.20(+0.24%) |
Feb 08, 2016 | 82.62 | 82.94 | 81.91 | 82.60 | 853,517 | -0.91(-1.09%) |
Feb 05, 2016 | 84.02 | 84.12 | 83.20 | 83.51 | 1,213,865 | -2.05(-2.39%) |
Feb 04, 2016 | 85.67 | 86.01 | 85.18 | 85.56 | 1,229,802 | -2.26(-2.58%) |
Feb 03, 2016 | 88.39 | 88.42 | 86.88 | 87.82 | 829,827 | +0.50(+0.57%) |
Feb 02, 2016 | 87.89 | 87.96 | 87.03 | 87.33 | 583,217 | -0.70(-0.80%) |
Feb 01, 2016 | 86.61 | 88.44 | 86.25 | 88.03 | 1,117,319 | +1.94(+2.25%) |
Jan 29, 2016 | 84.67 | 86.29 | 84.38 | 86.09 | 756,185 | +1.10(+1.30%) |
Jan 28, 2016 | 84.55 | 85.32 | 83.92 | 84.99 | 1,039,988 | -0.10(-0.12%) |
Jan 27, 2016 | 85.37 | 86.00 | 84.60 | 85.10 | 683,130 | -0.93(-1.08%) |
Jan 26, 2016 | 84.62 | 86.17 | 84.49 | 86.02 | 1,145,758 | +2.21(+2.64%) |
Jan 25, 2016 | 83.59 | 84.52 | 83.41 | 83.81 | 894,348 | -1.36(-1.60%) |
Jan 22, 2016 | 84.84 | 85.53 | 84.67 | 85.17 | 1,380,150 | +2.39(+2.89%) |
Jan 21, 2016 | 82.38 | 83.46 | 81.50 | 82.78 | 1,160,858 | +1.16(+1.42%) |
Jan 20, 2016 | 81.42 | 82.16 | 80.06 | 81.62 | 1,356,271 | -0.83(-1.01%) |
Jan 19, 2016 | 82.74 | 83.10 | 82.09 | 82.45 | 1,002,689 | +0.62(+0.76%) |
Jan 15, 2016 | 81.12 | 81.83 | 81.83 | 81.83 | 1,507,718 | -1.97(-2.35%) |
Jan 14, 2016 | 84.07 | 84.19 | 83.18 | 83.79 | 906,780 | -0.38(-0.46%) |
Jan 13, 2016 | 85.67 | 85.82 | 84.02 | 84.18 | 966,380 | -0.80(-0.94%) |
Jan 12, 2016 | 84.56 | 85.07 | 84.22 | 84.98 | 834,552 | +0.83(+0.99%) |
Jan 11, 2016 | 84.54 | 84.68 | 83.44 | 84.14 | 648,108 | +0.52(+0.62%) |
Jan 08, 2016 | 85.31 | 85.34 | 83.47 | 83.62 | 826,843 | -0.10(-0.11%) |
Jan 07, 2016 | 83.99 | 84.65 | 83.57 | 83.72 | 1,330,831 | -2.02(-2.35%) |
Jan 06, 2016 | 85.53 | 86.20 | 85.33 | 85.74 | 426,885 | -0.90(-1.04%) |
Jan 05, 2016 | 86.68 | 86.81 | 86.06 | 86.64 | 563,902 | +0.48(+0.56%) |
Jan 04, 2016 | 86.17 | 86.22 | 84.70 | 86.16 | 729,771 | -1.06(-1.21%) |
Dec 31, 2015 | 87.96 | 87.21 | 87.21 | 87.21 | 324,779 | -1.23(-1.39%) |
Dec 30, 2015 | 89.27 | 89.33 | 88.44 | 88.45 | 649,654 | -0.35(-0.40%) |
Dec 29, 2015 | 88.14 | 88.97 | 88.14 | 88.80 | 529,441 | +1.27(+1.45%) |
Dec 28, 2015 | 87.32 | 87.60 | 87.23 | 87.53 | 434,657 | -0.20(-0.23%) |
Dec 24, 2015 | 88.08 | 87.73 | 87.73 | 87.73 | 217,603 | -0.44(-0.50%) |
Dec 23, 2015 | 87.65 | 88.37 | 87.48 | 88.17 | 777,077 | +1.68(+1.94%) |
Dec 22, 2015 | 85.73 | 86.74 | 85.24 | 86.49 | 823,658 | +0.53(+0.61%) |
Dec 21, 2015 | 87.37 | 87.37 | 85.53 | 85.96 | 700,778 | +0.26(+0.31%) |
Dec 18, 2015 | 86.69 | 86.78 | 85.70 | 85.70 | 1,249,334 | -1.31(-1.51%) |
Dec 17, 2015 | 87.87 | 87.89 | 87.00 | 87.01 | 601,650 | -1.78(-2.01%) |
Dec 16, 2015 | 88.62 | 88.96 | 87.64 | 88.79 | 660,882 | +1.26(+1.44%) |
Dec 15, 2015 | 87.93 | 88.27 | 87.36 | 87.53 | 545,286 | -0.34(-0.39%) |
Dec 14, 2015 | 88.25 | 88.45 | 86.93 | 87.87 | 1,059,428 | -0.07(-0.08%) |
Dec 11, 2015 | 88.25 | 88.59 | 87.56 | 87.94 | 902,582 | -0.82(-0.92%) |
Dec 10, 2015 | 89.09 | 89.53 | 88.61 | 88.76 | 581,018 | -0.58(-0.64%) |
Dec 09, 2015 | 90.21 | 90.92 | 88.93 | 89.33 | 442,939 | -0.58(-0.64%) |
Dec 08, 2015 | 90.01 | 90.29 | 89.58 | 89.91 | 432,697 | -1.53(-1.67%) |
Dec 07, 2015 | 91.76 | 91.92 | 91.12 | 91.44 | 385,084 | -0.54(-0.58%) |
Dec 04, 2015 | 91.00 | 91.97 | 91.00 | 91.97 | 384,600 | +1.03(+1.13%) |
Dec 03, 2015 | 92.39 | 92.41 | 90.56 | 90.94 | 448,791 | -1.15(-1.25%) |
Dec 02, 2015 | 92.61 | 93.17 | 92.03 | 92.09 | 704,559 | -0.50(-0.54%) |
Dec 01, 2015 | 92.10 | 92.63 | 91.77 | 92.60 | 494,699 | +0.99(+1.08%) |
Nov 30, 2015 | 92.30 | 92.80 | 91.56 | 91.60 | 501,278 | -1.00(-1.08%) |
Nov 27, 2015 | 92.93 | 93.06 | 92.40 | 92.60 | 458,047 | -0.07(-0.08%) |
Nov 25, 2015 | 93.04 | 92.68 | 92.68 | 92.68 | 498,237 | +0.78(+0.84%) |
Nov 24, 2015 | 91.07 | 92.16 | 91.05 | 91.90 | 541,760 | -0.34(-0.36%) |
Nov 23, 2015 | 92.82 | 93.11 | 92.11 | 92.24 | 921,814 | -0.97(-1.04%) |
Nov 20, 2015 | 94.11 | 94.31 | 93.18 | 93.20 | 482,289 | +0.33(+0.35%) |
Nov 19, 2015 | 92.83 | 93.32 | 92.64 | 92.88 | 405,179 | +0.62(+0.68%) |
Nov 18, 2015 | 91.47 | 92.36 | 91.37 | 92.25 | 373,655 | +1.03(+1.13%) |
Nov 17, 2015 | 91.11 | 91.92 | 91.03 | 91.22 | 490,017 | +0.40(+0.44%) |
Nov 16, 2015 | 89.57 | 90.84 | 89.53 | 90.82 | 484,948 | +1.05(+1.17%) |
Nov 13, 2015 | 90.08 | 90.38 | 89.56 | 89.77 | 408,214 | -1.66(-1.82%) |
Nov 12, 2015 | 92.12 | 92.28 | 91.30 | 91.44 | 461,432 | -0.84(-0.91%) |
Nov 11, 2015 | 92.11 | 92.52 | 91.72 | 92.28 | 552,717 | +1.41(+1.55%) |
Nov 10, 2015 | 90.02 | 91.01 | 89.79 | 90.87 | 430,053 | +0.65(+0.72%) |
Nov 09, 2015 | 90.36 | 90.40 | 89.85 | 90.22 | 506,927 | -0.58(-0.63%) |
Nov 06, 2015 | 91.25 | 91.56 | 90.28 | 90.80 | 524,958 | -1.71(-1.85%) |
Nov 05, 2015 | 92.47 | 92.75 | 92.26 | 92.51 | 321,778 | -0.40(-0.43%) |
Nov 04, 2015 | 93.45 | 93.49 | 92.63 | 92.91 | 510,635 | +0.40(+0.43%) |
Nov 03, 2015 | 92.11 | 92.64 | 91.87 | 92.51 | 337,427 | -0.06(-0.07%) |
Nov 02, 2015 | 92.37 | 92.67 | 91.88 | 92.57 | 386,647 | +0.55(+0.60%) |
Oct 30, 2015 | 92.12 | 92.84 | 91.71 | 92.02 | 444,794 | -0.24(-0.26%) |
Oct 29, 2015 | 91.96 | 92.48 | 91.84 | 92.26 | 474,431 | +0.74(+0.80%) |
Oct 28, 2015 | 91.42 | 92.08 | 90.64 | 91.52 | 451,852 | +0.34(+0.37%) |
Oct 27, 2015 | 91.91 | 91.97 | 91.04 | 91.19 | 493,696 | -0.98(-1.07%) |
Oct 26, 2015 | 91.96 | 92.42 | 91.96 | 92.17 | 751,459 | +0.67(+0.73%) |
Oct 23, 2015 | 91.70 | 92.04 | 91.06 | 91.50 | 451,260 | -0.41(-0.44%) |
Oct 22, 2015 | 91.69 | 92.20 | 91.64 | 91.91 | 398,808 | +1.08(+1.19%) |
Oct 21, 2015 | 91.08 | 91.38 | 90.78 | 90.83 | 406,328 | -0.68(-0.74%) |
Oct 20, 2015 | 91.58 | 91.78 | 91.32 | 91.51 | 427,308 | +0.17(+0.18%) |
Oct 19, 2015 | 91.52 | 91.65 | 91.00 | 91.34 | 361,029 | +0.31(+0.34%) |
Oct 16, 2015 | 90.55 | 91.07 | 90.32 | 91.03 | 412,399 | +0.12(+0.13%) |
Oct 15, 2015 | 90.40 | 91.24 | 90.27 | 90.91 | 977,497 | +1.61(+1.80%) |
Oct 14, 2015 | 89.24 | 89.75 | 89.08 | 89.30 | 792,901 | -0.37(-0.41%) |
Oct 13, 2015 | 89.40 | 90.28 | 89.38 | 89.67 | 439,988 | +0.02(+0.03%) |
Oct 12, 2015 | 89.57 | 89.93 | 89.22 | 89.65 | 398,907 | +0.27(+0.30%) |
Oct 09, 2015 | 89.33 | 89.82 | 89.18 | 89.37 | 399,028 | -0.67(-0.75%) |
Oct 08, 2015 | 89.09 | 90.18 | 88.94 | 90.05 | 711,551 | +1.65(+1.86%) |
Oct 07, 2015 | 88.37 | 88.65 | 87.53 | 88.40 | 476,448 | +0.37(+0.42%) |
Oct 06, 2015 | 88.01 | 88.62 | 87.85 | 88.03 | 496,825 | -0.23(-0.26%) |
Oct 05, 2015 | 87.43 | 88.32 | 87.40 | 88.26 | 688,730 | +0.52(+0.59%) |
Oct 02, 2015 | 86.06 | 87.76 | 85.73 | 87.74 | 468,488 | +1.78(+2.07%) |
Oct 01, 2015 | 86.17 | 86.35 | 85.07 | 85.96 | 644,613 | -0.23(-0.27%) |
Sep 30, 2015 | 85.62 | 86.36 | 85.22 | 86.19 | 927,725 | +2.77(+3.33%) |
Sep 29, 2015 | 83.12 | 83.61 | 82.71 | 83.42 | 760,190 | +0.04(+0.05%) |
Sep 28, 2015 | 84.88 | 84.88 | 83.31 | 83.38 | 653,283 | -1.58(-1.85%) |
Sep 25, 2015 | 84.82 | 85.42 | 84.62 | 84.95 | 592,768 | +0.87(+1.04%) |
Sep 24, 2015 | 83.81 | 84.35 | 83.26 | 84.08 | 664,128 | -0.17(-0.20%) |
Sep 23, 2015 | 84.88 | 84.94 | 84.07 | 84.25 | 586,750 | -0.82(-0.96%) |
Sep 22, 2015 | 85.22 | 85.42 | 84.37 | 85.06 | 690,802 | -2.54(-2.90%) |
Sep 21, 2015 | 88.13 | 88.14 | 87.29 | 87.61 | 526,115 | +0.10(+0.11%) |
Sep 18, 2015 | 87.62 | 88.29 | 87.37 | 87.51 | 619,036 | -0.81(-0.91%) |
Sep 17, 2015 | 88.41 | 89.40 | 87.97 | 88.32 | 706,966 | +0.29(+0.33%) |
Sep 16, 2015 | 88.41 | 88.58 | 87.89 | 88.03 | 960,003 | +2.35(+2.74%) |
Sep 15, 2015 | 84.78 | 85.81 | 84.68 | 85.68 | 661,789 | +0.62(+0.72%) |
Sep 14, 2015 | 84.86 | 85.23 | 84.50 | 85.06 | 605,992 | +0.02(+0.03%) |
Sep 11, 2015 | 85.02 | 85.20 | 84.40 | 85.04 | 474,737 | -0.65(-0.76%) |
Sep 10, 2015 | 84.73 | 86.02 | 84.68 | 85.69 | 592,693 | +0.97(+1.14%) |
Sep 09, 2015 | 86.40 | 86.40 | 84.58 | 84.72 | 692,269 | -0.15(-0.18%) |
Sep 08, 2015 | 84.88 | 84.97 | 83.99 | 84.87 | 706,641 | +2.37(+2.87%) |
Sep 04, 2015 | 82.63 | 82.50 | 82.50 | 82.50 | 554,764 | -0.90(-1.07%) |
Sep 03, 2015 | 83.73 | 83.98 | 83.29 | 83.40 | 621,562 | -0.62(-0.73%) |
Sep 02, 2015 | 84.00 | 84.22 | 83.17 | 84.02 | 944,861 | +1.38(+1.66%) |
Sep 01, 2015 | 82.71 | 83.10 | 82.37 | 82.64 | 1,127,747 | -2.41(-2.84%) |
Aug 31, 2015 | 84.90 | 85.42 | 84.58 | 85.06 | 457,594 | -0.46(-0.53%) |
Aug 28, 2015 | 84.23 | 85.62 | 84.02 | 85.51 | 980,127 | +0.99(+1.17%) |
Aug 27, 2015 | 83.25 | 85.35 | 83.10 | 84.52 | 2,385,835 | +1.07(+1.28%) |
Aug 26, 2015 | 83.62 | 83.66 | 81.86 | 83.45 | 1,081,622 | +1.38(+1.68%) |
Aug 25, 2015 | 84.58 | 84.66 | 82.07 | 82.07 | 1,138,712 | -0.38(-0.47%) |
Aug 24, 2015 | 81.11 | 83.76 | 80.43 | 82.46 | 1,738,313 | -2.04(-2.41%) |
Aug 21, 2015 | 85.87 | 86.12 | 84.34 | 84.50 | 1,968,437 | -2.73(-3.14%) |
Aug 20, 2015 | 87.37 | 87.65 | 86.97 | 87.23 | 539,215 | -0.28(-0.32%) |
Aug 19, 2015 | 87.93 | 87.93 | 87.24 | 87.51 | 459,481 | -1.22(-1.38%) |
Aug 18, 2015 | 88.75 | 89.19 | 88.54 | 88.73 | 688,006 | -0.62(-0.70%) |
Aug 17, 2015 | 88.25 | 89.57 | 88.08 | 89.36 | 1,037,601 | +0.24(+0.27%) |
Aug 14, 2015 | 88.54 | 89.17 | 88.48 | 89.12 | 497,239 | +1.13(+1.28%) |
Aug 13, 2015 | 87.45 | 88.42 | 87.27 | 87.99 | 582,497 | +0.62(+0.70%) |
Aug 12, 2015 | 87.09 | 87.52 | 86.39 | 87.37 | 852,790 | -0.79(-0.90%) |
Aug 11, 2015 | 88.45 | 88.63 | 87.99 | 88.17 | 477,119 | -0.94(-1.06%) |
Aug 10, 2015 | 88.43 | 89.35 | 88.43 | 89.11 | 598,839 | +0.46(+0.52%) |
Aug 07, 2015 | 88.84 | 88.89 | 88.42 | 88.65 | 396,781 | -0.62(-0.69%) |
Aug 06, 2015 | 89.28 | 89.68 | 89.17 | 89.27 | 730,828 | -0.09(-0.10%) |
Aug 05, 2015 | 88.67 | 89.64 | 88.57 | 89.35 | 1,153,323 | +1.46(+1.66%) |
Aug 04, 2015 | 87.79 | 87.97 | 87.41 | 87.89 | 478,385 | +0.13(+0.14%) |
Aug 03, 2015 | 88.00 | 88.17 | 87.32 | 87.77 | 685,789 | -0.30(-0.34%) |
Jul 31, 2015 | 88.04 | 88.20 | 87.57 | 88.07 | 1,296,685 | -0.70(-0.79%) |
Jul 30, 2015 | 88.92 | 88.99 | 88.30 | 88.76 | 958,936 | -1.09(-1.21%) |
Jul 29, 2015 | 90.05 | 90.47 | 89.85 | 89.85 | 1,367,415 | +0.95(+1.07%) |
Jul 28, 2015 | 88.88 | 89.30 | 88.43 | 88.91 | 1,542,211 | +0.42(+0.47%) |
Jul 27, 2015 | 89.30 | 89.39 | 88.23 | 88.49 | 1,055,372 | -1.29(-1.44%) |
Jul 24, 2015 | 90.71 | 91.12 | 89.69 | 89.78 | 1,323,365 | -0.32(-0.36%) |
Jul 23, 2015 | 93.14 | 93.14 | 88.83 | 90.11 | 2,894,411 | -3.72(-3.97%) |
Jul 22, 2015 | 93.69 | 94.31 | 93.54 | 93.83 | 452,521 | -0.29(-0.31%) |
Jul 21, 2015 | 94.52 | 94.52 | 93.74 | 94.12 | 448,574 | -0.15(-0.16%) |
Jul 20, 2015 | 94.27 | 94.65 | 94.21 | 94.27 | 396,114 | -0.57(-0.60%) |
Jul 17, 2015 | 94.57 | 95.12 | 94.49 | 94.84 | 283,843 | -0.53(-0.55%) |
Jul 16, 2015 | 95.66 | 95.83 | 95.11 | 95.37 | 438,536 | +0.40(+0.42%) |
Jul 15, 2015 | 94.81 | 95.38 | 94.71 | 94.97 | 505,784 | +0.16(+0.17%) |
Jul 14, 2015 | 94.51 | 95.06 | 94.29 | 94.81 | 1,161,522 | +1.33(+1.42%) |
Jul 13, 2015 | 93.54 | 94.02 | 93.27 | 93.48 | 756,620 | +0.22(+0.24%) |
Jul 10, 2015 | 93.65 | 93.65 | 93.00 | 93.27 | 1,139,011 | +3.09(+3.43%) |
Jul 09, 2015 | 91.24 | 91.30 | 90.18 | 90.18 | 846,602 | +0.71(+0.80%) |
Jul 08, 2015 | 90.32 | 90.47 | 89.45 | 89.46 | 849,192 | -2.11(-2.30%) |
Jul 07, 2015 | 91.09 | 91.73 | 89.96 | 91.57 | 869,507 | -0.37(-0.40%) |
Jul 06, 2015 | 91.50 | 92.21 | 91.43 | 91.94 | 634,863 | -0.59(-0.64%) |
Jul 02, 2015 | 92.33 | 92.53 | 92.53 | 92.53 | 740,559 | +0.37(+0.40%) |
Jul 01, 2015 | 91.94 | 92.48 | 91.78 | 92.16 | 983,566 | +1.17(+1.28%) |
Jun 30, 2015 | 91.39 | 91.75 | 90.79 | 90.99 | 2,333,414 | -0.52(-0.57%) |
Jun 29, 2015 | 92.03 | 92.61 | 91.40 | 91.51 | 2,842,223 | -2.42(-2.58%) |
Jun 26, 2015 | 94.79 | 95.04 | 93.70 | 93.93 | 1,855,687 | -0.71(-0.75%) |
Jun 25, 2015 | 95.00 | 95.00 | 92.53 | 94.64 | 1,754,913 | -0.06(-0.07%) |
Jun 24, 2015 | 95.33 | 95.70 | 94.55 | 94.70 | 655,302 | -0.93(-0.97%) |
Jun 23, 2015 | 95.84 | 95.85 | 95.23 | 95.63 | 1,162,784 | +1.57(+1.67%) |
Jun 22, 2015 | 94.43 | 94.91 | 94.03 | 94.06 | 609,248 | +0.64(+0.68%) |
Jun 19, 2015 | 93.92 | 94.04 | 93.39 | 93.42 | 701,501 | -0.94(-1.00%) |
Jun 18, 2015 | 94.47 | 94.75 | 93.88 | 94.36 | 1,518,248 | +1.81(+1.96%) |
Jun 17, 2015 | 92.26 | 93.42 | 91.88 | 92.55 | 3,589,117 | +0.54(+0.59%) |
Jun 16, 2015 | 90.94 | 92.15 | 90.81 | 92.01 | 667,709 | +0.62(+0.68%) |
Jun 15, 2015 | 90.97 | 91.95 | 90.75 | 91.39 | 660,262 | -1.07(-1.15%) |
Jun 12, 2015 | 92.52 | 92.89 | 92.30 | 92.46 | 818,555 | +0.01(+0.01%) |
Jun 11, 2015 | 92.68 | 93.17 | 92.09 | 92.45 | 954,069 | +0.78(+0.86%) |
Jun 10, 2015 | 91.10 | 92.64 | 91.06 | 91.67 | 840,447 | +0.50(+0.55%) |
Jun 09, 2015 | 91.29 | 91.34 | 90.24 | 91.16 | 1,340,817 | +1.22(+1.36%) |
Jun 08, 2015 | 92.53 | 90.65 | 88.89 | 89.94 | 3,676,524 | -2.59(-2.80%) |
Jun 05, 2015 | 84.25 | 92.74 | 84.05 | 92.53 | 5,161,665 | +6.82(+7.96%) |
Jun 04, 2015 | 86.26 | 86.71 | 85.55 | 85.71 | 364,131 | -0.74(-0.85%) |
Jun 03, 2015 | 86.33 | 86.69 | 86.19 | 86.44 | 531,816 | +0.39(+0.46%) |
Jun 02, 2015 | 85.73 | 86.28 | 85.64 | 86.05 | 564,125 | -0.57(-0.66%) |