Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 102.43 | 103.53 | 101.05 | 102.23 | 9,746,389 | +0.04(+0.04%) |
Mar 30, 2016 | 104.65 | 104.91 | 101.48 | 102.19 | 14,703,111 | -1.94(-1.86%) |
Mar 29, 2016 | 101.08 | 104.33 | 101.00 | 104.13 | 16,004,643 | +2.92(+2.89%) |
Mar 28, 2016 | 98.34 | 101.44 | 97.82 | 101.21 | 12,429,304 | +2.85(+2.90%) |
Mar 24, 2016 | 98.64 | 98.36 | 98.36 | 98.36 | 10,671,100 | -1.23(-1.24%) |
Mar 23, 2016 | 99.75 | 100.39 | 98.81 | 99.59 | 8,312,274 | -0.25(-0.25%) |
Mar 22, 2016 | 100.48 | 101.52 | 99.20 | 99.84 | 9,066,412 | -1.22(-1.21%) |
Mar 21, 2016 | 101.15 | 102.10 | 99.50 | 101.06 | 9,573,624 | -0.06(-0.06%) |
Mar 18, 2016 | 100.50 | 102.41 | 100.01 | 101.12 | 15,453,454 | +1.40(+1.40%) |
Mar 17, 2016 | 99.05 | 101.39 | 99.00 | 99.72 | 13,819,348 | +0.37(+0.37%) |
Mar 16, 2016 | 97.53 | 99.73 | 97.50 | 99.35 | 12,624,840 | +1.49(+1.52%) |
Mar 15, 2016 | 97.87 | 98.51 | 96.43 | 97.86 | 9,686,543 | -0.27(-0.28%) |
Mar 14, 2016 | 97.20 | 99.42 | 97.17 | 98.13 | 11,247,647 | +0.47(+0.48%) |
Mar 11, 2016 | 99.51 | 99.60 | 96.05 | 97.66 | 15,114,299 | +0.30(+0.31%) |
Mar 10, 2016 | 98.18 | 99.74 | 95.45 | 97.36 | 16,993,622 | -0.64(-0.65%) |
Mar 09, 2016 | 96.82 | 98.37 | 95.00 | 98.00 | 12,285,658 | +1.77(+1.84%) |
Mar 08, 2016 | 95.00 | 98.28 | 94.50 | 96.23 | 14,784,678 | +0.74(+0.77%) |
Mar 07, 2016 | 101.00 | 101.79 | 95.25 | 95.49 | 23,888,534 | -6.09(-6.00%) |
Mar 04, 2016 | 98.76 | 100.50 | 98.32 | 101.58 | 23,414,622 | +3.65(+3.73%) |
Mar 03, 2016 | 97.83 | 98.35 | 95.39 | 97.93 | 15,315,687 | +0.32(+0.33%) |
Mar 02, 2016 | 98.01 | 99.48 | 95.90 | 97.61 | 19,098,492 | -0.69(-0.70%) |
Mar 01, 2016 | 94.58 | 99.16 | 93.61 | 98.30 | 17,021,722 | +4.89(+5.23%) |
Feb 29, 2016 | 94.81 | 97.20 | 93.34 | 93.41 | 13,652,493 | -1.38(-1.46%) |
Feb 26, 2016 | 95.30 | 97.48 | 94.25 | 94.79 | 16,975,152 | +0.26(+0.28%) |
Feb 25, 2016 | 91.08 | 94.81 | 90.21 | 94.53 | 17,881,898 | +2.92(+3.19%) |
Feb 24, 2016 | 88.50 | 91.76 | 86.72 | 91.61 | 15,954,014 | +2.49(+2.79%) |
Feb 23, 2016 | 91.40 | 92.49 | 89.05 | 89.12 | 12,736,405 | -2.81(-3.06%) |
Feb 22, 2016 | 90.75 | 93.11 | 88.31 | 91.93 | 16,313,836 | +2.70(+3.03%) |
Feb 19, 2016 | 89.98 | 91.40 | 88.03 | 89.23 | 14,259,205 | -1.26(-1.39%) |
Feb 18, 2016 | 94.80 | 94.90 | 90.31 | 90.49 | 17,687,280 | -4.27(-4.51%) |
Feb 17, 2016 | 90.13 | 94.77 | 89.64 | 94.76 | 18,296,644 | +5.71(+6.41%) |
Feb 16, 2016 | 89.00 | 90.14 | 87.54 | 89.05 | 16,350,391 | +1.65(+1.89%) |
Feb 12, 2016 | 86.64 | 87.40 | 87.40 | 87.40 | 19,067,700 | +1.05(+1.22%) |
Feb 11, 2016 | 87.42 | 88.38 | 82.91 | 86.35 | 21,804,616 | -2.10(-2.37%) |
Feb 10, 2016 | 89.00 | 92.21 | 87.42 | 88.45 | 23,135,116 | +2.32(+2.69%) |
Feb 09, 2016 | 81.75 | 88.40 | 81.55 | 86.13 | 25,878,886 | +2.81(+3.37%) |
Feb 08, 2016 | 80.57 | 84.70 | 80.57 | 83.32 | 25,021,348 | +0.53(+0.64%) |
Feb 05, 2016 | 88.23 | 88.95 | 81.86 | 82.79 | 25,929,256 | -6.92(-7.71%) |
Feb 04, 2016 | 89.50 | 91.25 | 86.54 | 89.71 | 19,095,840 | -1.03(-1.14%) |
Feb 03, 2016 | 92.41 | 92.69 | 86.14 | 90.74 | 27,445,996 | -0.75(-0.82%) |
Feb 02, 2016 | 95.54 | 96.65 | 90.73 | 91.49 | 21,897,066 | -2.60(-2.76%) |
Feb 01, 2016 | 91.79 | 97.18 | 91.53 | 94.09 | 19,661,800 | +2.25(+2.45%) |
Jan 29, 2016 | 92.00 | 94.39 | 90.64 | 91.84 | 20,463,896 | -2.57(-2.72%) |
Jan 28, 2016 | 93.84 | 95.24 | 90.11 | 94.41 | 24,540,062 | +3.26(+3.58%) |
Jan 27, 2016 | 96.61 | 97.85 | 90.59 | 91.15 | 25,527,940 | -6.68(-6.83%) |
Jan 26, 2016 | 99.74 | 100.55 | 94.85 | 97.83 | 22,063,808 | -1.29(-1.30%) |
Jan 25, 2016 | 99.78 | 102.68 | 99.00 | 99.12 | 20,292,400 | -1.60(-1.59%) |
Jan 22, 2016 | 104.72 | 104.85 | 99.22 | 100.72 | 26,821,772 | -1.63(-1.59%) |
Jan 21, 2016 | 108.32 | 108.51 | 102.10 | 102.35 | 30,991,020 | -5.39(-5.00%) |
Jan 20, 2016 | 108.91 | 109.99 | 97.05 | 107.74 | 52,959,216 | -0.15(-0.14%) |
Jan 19, 2016 | 106.57 | 110.14 | 105.55 | 107.89 | 35,418,072 | +3.85(+3.70%) |
Jan 15, 2016 | 102.43 | 104.04 | 104.04 | 104.04 | 19,775,100 | -3.02(-2.82%) |
Jan 14, 2016 | 105.65 | 109.25 | 101.21 | 107.06 | 23,654,362 | +0.50(+0.47%) |
Jan 13, 2016 | 114.43 | 114.48 | 104.53 | 106.56 | 24,899,676 | -10.02(-8.59%) |
Jan 12, 2016 | 116.11 | 117.78 | 115.08 | 116.58 | 15,119,029 | +1.61(+1.40%) |
Jan 11, 2016 | 112.13 | 116.78 | 111.20 | 114.97 | 21,894,488 | +3.58(+3.21%) |
Jan 08, 2016 | 116.33 | 117.72 | 111.10 | 111.39 | 18,067,140 | -3.17(-2.77%) |
Jan 07, 2016 | 116.36 | 122.18 | 112.29 | 114.56 | 33,619,180 | -3.12(-2.65%) |
Jan 06, 2016 | 105.29 | 117.91 | 104.96 | 117.68 | 33,015,478 | +10.02(+9.31%) |
Jan 05, 2016 | 110.45 | 110.58 | 105.85 | 107.66 | 17,653,252 | -2.30(-2.09%) |
Jan 04, 2016 | 109.00 | 110.00 | 105.21 | 109.96 | 20,777,742 | -4.42(-3.86%) |
Dec 31, 2015 | 116.21 | 114.38 | 114.38 | 114.38 | 9,273,000 | -2.33(-2.00%) |
Dec 30, 2015 | 118.95 | 119.02 | 116.43 | 116.71 | 8,133,313 | -2.41(-2.02%) |
Dec 29, 2015 | 118.19 | 119.60 | 116.92 | 119.12 | 8,151,462 | +2.01(+1.72%) |
Dec 28, 2015 | 117.26 | 117.35 | 113.85 | 117.11 | 8,420,422 | -0.22(-0.19%) |
Dec 24, 2015 | 118.22 | 117.33 | 117.33 | 117.33 | 3,541,400 | -0.83(-0.70%) |
Dec 23, 2015 | 116.91 | 118.56 | 115.78 | 118.16 | 9,317,236 | +1.92(+1.65%) |
Dec 22, 2015 | 117.30 | 117.43 | 114.86 | 116.24 | 9,673,669 | -0.39(-0.33%) |
Dec 21, 2015 | 119.51 | 119.59 | 115.66 | 116.63 | 11,660,291 | -1.39(-1.18%) |
Dec 18, 2015 | 120.85 | 122.19 | 117.92 | 118.02 | 17,948,060 | -4.49(-3.67%) |
Dec 17, 2015 | 123.97 | 126.35 | 122.42 | 122.51 | 17,255,402 | -0.13(-0.11%) |
Dec 16, 2015 | 119.80 | 123.00 | 118.09 | 122.64 | 13,151,256 | +4.04(+3.41%) |
Dec 15, 2015 | 121.93 | 123.30 | 118.54 | 118.60 | 11,751,130 | -2.07(-1.72%) |
Dec 14, 2015 | 119.77 | 120.90 | 114.66 | 120.67 | 18,724,180 | +1.76(+1.48%) |
Dec 11, 2015 | 121.45 | 123.00 | 118.60 | 118.91 | 16,105,315 | -4.00(-3.25%) |
Dec 10, 2015 | 124.50 | 125.21 | 121.62 | 122.91 | 13,464,771 | -1.29(-1.04%) |
Dec 09, 2015 | 127.70 | 128.78 | 122.33 | 124.20 | 17,776,448 | -2.78(-2.19%) |
Dec 08, 2015 | 121.51 | 128.24 | 121.20 | 126.98 | 18,578,588 | +1.62(+1.29%) |
Dec 07, 2015 | 131.19 | 133.27 | 122.75 | 125.36 | 23,328,928 | -5.57(-4.25%) |
Dec 04, 2015 | 127.00 | 130.99 | 125.75 | 130.93 | 20,250,412 | +4.12(+3.25%) |
Dec 03, 2015 | 129.62 | 132.20 | 126.39 | 126.81 | 26,617,240 | -2.12(-1.64%) |
Dec 02, 2015 | 125.53 | 131.35 | 124.93 | 128.93 | 24,088,832 | +3.56(+2.84%) |
Dec 01, 2015 | 124.47 | 125.57 | 122.42 | 125.37 | 12,542,719 | +2.04(+1.65%) |
Nov 30, 2015 | 126.03 | 126.60 | 122.89 | 123.33 | 13,881,406 | -2.11(-1.68%) |
Nov 27, 2015 | 123.85 | 126.39 | 123.59 | 125.44 | 6,645,484 | +1.28(+1.03%) |
Nov 25, 2015 | 124.23 | 124.16 | 124.16 | 124.16 | 10,980,700 | +0.85(+0.69%) |
Nov 24, 2015 | 123.67 | 124.66 | 120.03 | 123.31 | 18,322,680 | -1.72(-1.38%) |
Nov 23, 2015 | 124.30 | 126.20 | 121.66 | 125.03 | 15,711,501 | +1.19(+0.96%) |
Nov 20, 2015 | 120.85 | 124.07 | 119.21 | 123.84 | 17,977,000 | +3.62(+3.01%) |
Nov 19, 2015 | 120.25 | 123.13 | 119.61 | 120.22 | 19,237,804 | -0.41(-0.34%) |
Nov 18, 2015 | 117.94 | 121.00 | 116.10 | 120.63 | 23,328,904 | +3.53(+3.01%) |
Nov 17, 2015 | 112.11 | 118.79 | 111.70 | 117.10 | 32,990,284 | +5.75(+5.16%) |
Nov 16, 2015 | 102.97 | 111.65 | 101.86 | 111.35 | 19,844,718 | +7.70(+7.43%) |
Nov 13, 2015 | 108.34 | 109.07 | 103.32 | 103.65 | 18,819,418 | -5.27(-4.84%) |
Nov 12, 2015 | 112.52 | 115.25 | 108.20 | 108.92 | 17,537,740 | -3.94(-3.49%) |
Nov 11, 2015 | 113.08 | 114.61 | 111.41 | 112.86 | 11,034,281 | +0.16(+0.14%) |
Nov 10, 2015 | 108.86 | 112.84 | 108.03 | 112.70 | 11,161,512 | +2.84(+2.59%) |
Nov 09, 2015 | 113.36 | 114.00 | 108.64 | 109.86 | 16,146,152 | -4.20(-3.68%) |
Nov 06, 2015 | 113.39 | 114.80 | 112.05 | 114.06 | 10,936,608 | +0.56(+0.49%) |
Nov 05, 2015 | 113.75 | 115.68 | 111.72 | 113.50 | 13,808,724 | -0.55(-0.48%) |
Nov 04, 2015 | 110.36 | 114.28 | 109.39 | 114.05 | 17,485,660 | +4.31(+3.93%) |
Nov 03, 2015 | 107.36 | 111.05 | 107.24 | 109.74 | 12,472,050 | +2.10(+1.95%) |
Nov 02, 2015 | 109.20 | 109.37 | 106.30 | 107.64 | 11,773,798 | -0.74(-0.68%) |
Oct 30, 2015 | 105.12 | 110.10 | 104.90 | 108.38 | 15,571,468 | +3.26(+3.10%) |
Oct 29, 2015 | 105.00 | 106.91 | 104.75 | 105.12 | 9,839,100 | -0.68(-0.64%) |
Oct 28, 2015 | 102.90 | 106.21 | 102.06 | 105.80 | 13,093,280 | +2.73(+2.65%) |
Oct 27, 2015 | 102.58 | 104.72 | 101.23 | 103.07 | 12,065,897 | +0.03(+0.03%) |
Oct 26, 2015 | 100.05 | 103.31 | 99.38 | 103.04 | 12,231,542 | +3.00(+3.00%) |
Oct 23, 2015 | 97.61 | 101.56 | 97.27 | 100.04 | 18,019,886 | +2.72(+2.79%) |
Oct 22, 2015 | 98.07 | 99.93 | 96.86 | 97.32 | 12,773,968 | -0.64(-0.65%) |
Oct 21, 2015 | 99.67 | 100.34 | 97.01 | 97.96 | 13,750,174 | -1.03(-1.04%) |
Oct 20, 2015 | 101.06 | 102.11 | 97.58 | 98.99 | 17,341,368 | -2.70(-2.66%) |
Oct 19, 2015 | 98.07 | 103.62 | 96.26 | 101.69 | 29,957,428 | +2.70(+2.73%) |
Oct 16, 2015 | 100.21 | 101.65 | 98.41 | 98.99 | 21,340,512 | -2.10(-2.08%) |
Oct 15, 2015 | 103.77 | 104.88 | 99.10 | 101.09 | 48,475,896 | -9.14(-8.29%) |
Oct 14, 2015 | 111.50 | 111.63 | 108.05 | 110.23 | 33,088,356 | +0.50(+0.46%) |
Oct 13, 2015 | 112.85 | 113.72 | 108.78 | 109.73 | 17,501,104 | -3.72(-3.28%) |
Oct 12, 2015 | 114.45 | 115.42 | 112.36 | 113.45 | 12,617,695 | +0.12(+0.11%) |
Oct 09, 2015 | 114.11 | 115.83 | 112.44 | 113.33 | 22,455,204 | -1.60(-1.39%) |
Oct 08, 2015 | 107.94 | 115.05 | 102.60 | 114.93 | 42,779,504 | +6.83(+6.32%) |
Oct 07, 2015 | 108.84 | 109.78 | 106.75 | 108.10 | 12,324,616 | -0.23(-0.21%) |
Oct 06, 2015 | 110.33 | 112.25 | 105.64 | 108.33 | 20,820,916 | -2.92(-2.62%) |
Oct 05, 2015 | 107.48 | 112.28 | 105.76 | 111.25 | 21,154,896 | +5.14(+4.84%) |
Oct 02, 2015 | 103.01 | 106.87 | 101.45 | 106.11 | 21,526,716 | +0.13(+0.12%) |
Oct 01, 2015 | 102.91 | 106.11 | 101.12 | 105.98 | 17,416,988 | +2.72(+2.63%) |
Sep 30, 2015 | 99.91 | 103.46 | 99.05 | 103.26 | 17,017,792 | +4.91(+4.99%) |
Sep 29, 2015 | 99.63 | 100.55 | 96.85 | 98.35 | 17,404,960 | -1.12(-1.13%) |
Sep 28, 2015 | 101.57 | 103.33 | 97.84 | 99.47 | 17,015,640 | -2.77(-2.71%) |
Sep 25, 2015 | 105.30 | 105.45 | 101.57 | 102.24 | 19,066,632 | -1.52(-1.46%) |
Sep 24, 2015 | 97.11 | 104.00 | 96.78 | 103.76 | 21,256,804 | +5.69(+5.80%) |
Sep 23, 2015 | 98.60 | 99.74 | 97.66 | 98.07 | 10,261,928 | -0.40(-0.41%) |
Sep 22, 2015 | 98.29 | 99.90 | 97.01 | 98.47 | 16,714,006 | -1.83(-1.82%) |
Sep 21, 2015 | 103.30 | 103.77 | 99.56 | 100.30 | 17,894,388 | -2.32(-2.26%) |
Sep 18, 2015 | 102.00 | 104.36 | 100.71 | 102.62 | 21,715,034 | -1.59(-1.53%) |
Sep 17, 2015 | 103.67 | 107.50 | 101.83 | 104.21 | 25,809,624 | +0.13(+0.12%) |
Sep 16, 2015 | 99.70 | 104.48 | 99.33 | 104.08 | 28,050,078 | +4.92(+4.96%) |
Sep 15, 2015 | 95.22 | 99.65 | 93.61 | 99.16 | 22,576,740 | +3.47(+3.63%) |
Sep 14, 2015 | 96.84 | 97.91 | 94.33 | 95.69 | 15,539,822 | -1.82(-1.87%) |
Sep 11, 2015 | 98.57 | 100.85 | 97.23 | 97.51 | 17,373,920 | -1.97(-1.98%) |
Sep 10, 2015 | 99.42 | 100.85 | 96.78 | 99.48 | 21,023,598 | +0.30(+0.30%) |
Sep 09, 2015 | 96.51 | 102.79 | 95.52 | 99.18 | 35,508,944 | +4.23(+4.45%) |
Sep 08, 2015 | 102.08 | 102.50 | 93.55 | 94.95 | 43,458,296 | -3.84(-3.89%) |
Sep 04, 2015 | 98.05 | 98.79 | 98.79 | 98.79 | 24,212,000 | -2.27(-2.25%) |
Sep 03, 2015 | 102.69 | 104.17 | 100.11 | 101.06 | 29,494,102 | -4.38(-4.15%) |
Sep 02, 2015 | 109.31 | 109.50 | 100.30 | 105.44 | 39,803,944 | -0.35(-0.33%) |
Sep 01, 2015 | 109.35 | 111.24 | 103.82 | 105.79 | 35,934,852 | -9.24(-8.03%) |
Aug 31, 2015 | 115.24 | 117.00 | 113.76 | 115.03 | 16,989,936 | -2.60(-2.21%) |
Aug 28, 2015 | 116.35 | 119.35 | 115.88 | 117.63 | 20,240,236 | -0.03(-0.03%) |
Aug 27, 2015 | 114.94 | 118.25 | 113.02 | 117.66 | 37,036,116 | +7.53(+6.84%) |
Aug 26, 2015 | 107.15 | 110.28 | 102.02 | 110.13 | 36,126,424 | +8.61(+8.48%) |
Aug 25, 2015 | 107.75 | 107.88 | 101.50 | 101.52 | 37,589,296 | +4.64(+4.79%) |
Aug 24, 2015 | 88.75 | 109.63 | 85.50 | 96.88 | 59,908,792 | -7.08(-6.81%) |
Aug 21, 2015 | 106.20 | 110.00 | 102.75 | 103.96 | 33,228,296 | -8.53(-7.58%) |
Aug 20, 2015 | 119.80 | 121.45 | 111.34 | 112.49 | 28,029,824 | -9.57(-7.84%) |
Aug 19, 2015 | 123.50 | 123.70 | 121.50 | 122.06 | 10,108,519 | -1.99(-1.60%) |
Aug 18, 2015 | 125.26 | 126.75 | 123.55 | 124.05 | 9,374,344 | -1.31(-1.04%) |
Aug 17, 2015 | 123.14 | 125.70 | 122.60 | 125.36 | 9,226,880 | +1.97(+1.60%) |
Aug 14, 2015 | 124.96 | 125.00 | 123.00 | 123.39 | 8,667,683 | -0.34(-0.27%) |
Aug 13, 2015 | 120.99 | 125.73 | 119.34 | 123.73 | 15,284,400 | +3.22(+2.67%) |
Aug 12, 2015 | 121.47 | 122.45 | 118.66 | 120.51 | 13,875,642 | -2.23(-1.82%) |
Aug 11, 2015 | 120.01 | 123.76 | 120.00 | 122.74 | 11,586,126 | -0.29(-0.24%) |
Aug 10, 2015 | 126.09 | 126.50 | 121.51 | 123.03 | 13,417,778 | -0.49(-0.40%) |
Aug 07, 2015 | 126.42 | 126.60 | 121.30 | 123.52 | 17,360,668 | -2.93(-2.32%) |
Aug 06, 2015 | 126.29 | 128.85 | 122.04 | 126.45 | 24,701,228 | +2.74(+2.21%) |
Aug 05, 2015 | 125.62 | 129.29 | 122.70 | 123.71 | 26,940,656 | +2.56(+2.11%) |
Aug 04, 2015 | 113.15 | 122.79 | 113.00 | 121.15 | 29,633,608 | +8.59(+7.63%) |
Aug 03, 2015 | 114.60 | 114.60 | 111.78 | 112.56 | 10,136,858 | -1.75(-1.53%) |
Jul 31, 2015 | 111.95 | 115.00 | 111.17 | 114.31 | 16,349,071 | +2.75(+2.47%) |
Jul 30, 2015 | 106.40 | 111.90 | 105.40 | 111.56 | 14,226,197 | +4.48(+4.18%) |
Jul 29, 2015 | 106.83 | 107.75 | 105.40 | 107.08 | 6,692,624 | +0.18(+0.17%) |
Jul 28, 2015 | 107.29 | 107.94 | 103.88 | 106.90 | 11,155,830 | +0.47(+0.44%) |
Jul 27, 2015 | 107.79 | 109.86 | 106.27 | 106.43 | 11,299,294 | -2.91(-2.66%) |
Jul 24, 2015 | 111.55 | 111.68 | 108.90 | 109.34 | 8,125,065 | -0.76(-0.69%) |
Jul 23, 2015 | 110.91 | 112.18 | 109.84 | 110.10 | 8,299,576 | -1.40(-1.26%) |
Jul 22, 2015 | 112.14 | 113.88 | 111.10 | 111.50 | 10,497,302 | -1.01(-0.90%) |
Jul 21, 2015 | 110.21 | 113.71 | 109.32 | 112.51 | 14,076,417 | +1.96(+1.77%) |
Jul 20, 2015 | 114.70 | 114.70 | 110.14 | 110.55 | 22,671,352 | -4.22(-3.68%) |
Jul 17, 2015 | 117.34 | 117.88 | 114.24 | 114.77 | 25,136,948 | -1.04(-0.90%) |
Jul 16, 2015 | 111.02 | 116.49 | 107.68 | 115.81 | 63,283,200 | +17.68(+18.02%) |
Jul 15, 2015 | 99.97 | 100.75 | 97.05 | 98.13 | 30,783,320 | -2.24(-2.23%) |
Jul 14, 2015 | 101.27 | 101.64 | 99.65 | 100.37 | 138,155,488 | -0.72(-0.71%) |
Jul 13, 2015 | 98.10 | 102.31 | 98.08 | 101.09 | 33,167,938 | +3.86(+3.97%) |
Jul 10, 2015 | 97.52 | 98.50 | 96.90 | 97.23 | 21,636,594 | +1.50(+1.57%) |
Jul 09, 2015 | 94.90 | 95.85 | 94.29 | 95.73 | 16,701,152 | +2.22(+2.37%) |
Jul 08, 2015 | 93.47 | 94.00 | 92.28 | 93.51 | 12,985,846 | -0.58(-0.62%) |
Jul 07, 2015 | 95.01 | 95.43 | 92.62 | 94.09 | 21,572,494 | -0.48(-0.51%) |
Jul 06, 2015 | 93.47 | 94.93 | 93.34 | 94.57 | 11,804,981 | +0.53(+0.56%) |
Jul 02, 2015 | 94.00 | 94.04 | 94.04 | 94.04 | 77,371,000 | +0.41(+0.44%) |
Jul 01, 2015 | 94.81 | 95.24 | 93.22 | 93.64 | 14,697,724 | -0.21(-0.23%) |
Jun 30, 2015 | 93.36 | 94.36 | 92.79 | 93.85 | 16,879,512 | +1.62(+1.75%) |
Jun 29, 2015 | 91.51 | 92.91 | 91.12 | 92.23 | 24,567,016 | -0.86(-0.92%) |
Jun 26, 2015 | 95.30 | 95.30 | 93.09 | 93.09 | 30,314,696 | -1.80(-1.90%) |
Jun 25, 2015 | 95.48 | 95.75 | 93.46 | 94.89 | 41,594,740 | -2.05(-2.12%) |
Jun 24, 2015 | 100.01 | 100.89 | 96.40 | 96.94 | 77,125,776 | -0.37(-0.38%) |
Jun 23, 2015 | 96.34 | 97.39 | 95.75 | 97.31 | 15,352,595 | +0.90(+0.93%) |
Jun 22, 2015 | 95.04 | 96.69 | 94.19 | 96.41 | 16,716,447 | +2.54(+2.71%) |
Jun 19, 2015 | 96.24 | 96.42 | 93.82 | 93.87 | 19,814,802 | -0.87(-0.92%) |
Jun 18, 2015 | 94.65 | 95.34 | 94.37 | 94.74 | 8,960,609 | +0.47(+0.50%) |
Jun 17, 2015 | 95.13 | 95.13 | 93.96 | 94.27 | 9,903,474 | -1.00(-1.05%) |
Jun 16, 2015 | 94.24 | 95.61 | 93.69 | 95.27 | 16,028,508 | +1.84(+1.97%) |
Jun 15, 2015 | 92.86 | 93.59 | 91.66 | 93.43 | 19,048,182 | -0.99(-1.05%) |
Jun 12, 2015 | 94.92 | 95.34 | 94.12 | 94.42 | 10,278,821 | -0.68(-0.71%) |
Jun 11, 2015 | 96.89 | 96.92 | 94.09 | 95.09 | 26,613,074 | -0.78(-0.81%) |
Jun 10, 2015 | 93.40 | 98.97 | 93.23 | 95.87 | 57,098,212 | +3.42(+3.70%) |
Jun 09, 2015 | 89.33 | 92.71 | 89.60 | 92.45 | 21,962,276 | +2.85(+3.18%) |
Jun 08, 2015 | 90.71 | 90.82 | 89.00 | 89.60 | 11,148,914 | -0.86(-0.95%) |
Jun 05, 2015 | 89.21 | 90.54 | 89.13 | 90.46 | 11,624,346 | +1.11(+1.24%) |
Jun 04, 2015 | 88.38 | 89.43 | 88.04 | 89.35 | 10,065,727 | +0.54(+0.61%) |
Jun 03, 2015 | 89.24 | 89.73 | 88.64 | 88.81 | 6,236,404 | -0.32(-0.36%) |
Jun 02, 2015 | 88.71 | 89.68 | 88.41 | 89.13 | 7,528,226 | +0.13(+0.14%) |
Jun 01, 2015 | 88.84 | 89.12 | 87.94 | 89.00 | 9,925,111 | -0.15(-0.17%) |
May 29, 2015 | 89.47 | 90.21 | 88.96 | 89.15 | 12,712,013 | -0.36(-0.40%) |
May 28, 2015 | 89.71 | 89.86 | 88.93 | 89.51 | 7,821,540 | -0.35(-0.39%) |
May 27, 2015 | 88.14 | 89.91 | 87.93 | 89.86 | 10,491,663 | +1.86(+2.12%) |
May 26, 2015 | 88.87 | 89.06 | 87.79 | 87.99 | 9,643,893 | -0.85(-0.95%) |
May 22, 2015 | 89.18 | 88.84 | 88.84 | 88.84 | 52,263,396 | -0.16(-0.18%) |
May 21, 2015 | 89.08 | 89.57 | 88.18 | 89.00 | 12,766,977 | +0.21(+0.24%) |
May 20, 2015 | 88.21 | 89.11 | 87.36 | 88.79 | 12,756,575 | +0.72(+0.82%) |
May 19, 2015 | 88.89 | 89.79 | 87.84 | 88.07 | 19,097,938 | -0.20(-0.22%) |
May 18, 2015 | 87.54 | 88.53 | 87.02 | 88.27 | 14,808,443 | +0.66(+0.75%) |
May 15, 2015 | 86.36 | 88.35 | 85.76 | 87.61 | 37,053,008 | +3.77(+4.50%) |
May 14, 2015 | 83.29 | 83.92 | 82.33 | 83.84 | 8,894,158 | +0.96(+1.16%) |
May 13, 2015 | 83.40 | 84.20 | 82.69 | 82.87 | 11,152,925 | -0.50(-0.60%) |
May 12, 2015 | 83.81 | 83.81 | 82.99 | 83.38 | 11,899,698 | -0.90(-1.07%) |
May 11, 2015 | 82.32 | 84.86 | 82.24 | 84.28 | 23,877,922 | +2.19(+2.67%) |
May 08, 2015 | 81.04 | 82.15 | 80.96 | 82.09 | 13,828,247 | +1.34(+1.66%) |
May 07, 2015 | 80.11 | 80.79 | 79.46 | 80.75 | 10,218,180 | +0.67(+0.84%) |
May 06, 2015 | 81.03 | 81.21 | 79.52 | 80.08 | 11,503,456 | -0.72(-0.89%) |
May 05, 2015 | 81.24 | 82.44 | 80.76 | 80.79 | 27,112,378 | +1.52(+1.92%) |
May 04, 2015 | 79.57 | 79.71 | 78.90 | 79.27 | 7,963,857 | -0.30(-0.38%) |
May 01, 2015 | 79.86 | 79.97 | 78.89 | 79.58 | 8,906,086 | +0.08(+0.10%) |
Apr 30, 2015 | 80.24 | 80.84 | 79.12 | 79.50 | 10,564,218 | -0.91(-1.13%) |
Apr 29, 2015 | 80.07 | 81.06 | 79.64 | 80.41 | 9,540,090 | -0.03(-0.04%) |
Apr 28, 2015 | 80.59 | 81.28 | 79.94 | 80.44 | 8,825,964 | -0.43(-0.53%) |
Apr 27, 2015 | 80.29 | 81.79 | 80.23 | 80.87 | 15,246,783 | +1.10(+1.38%) |
Apr 24, 2015 | 80.17 | 80.81 | 79.51 | 79.77 | 11,045,237 | -0.09(-0.12%) |
Apr 23, 2015 | 79.66 | 80.34 | 78.96 | 79.87 | 12,683,537 | +0.20(+0.25%) |
Apr 22, 2015 | 80.21 | 80.71 | 79.54 | 79.67 | 12,085,506 | -0.39(-0.49%) |
Apr 21, 2015 | 81.23 | 81.46 | 79.80 | 80.06 | 15,910,544 | -0.99(-1.22%) |
Apr 20, 2015 | 81.79 | 82.26 | 80.38 | 81.06 | 30,753,428 | -0.59(-0.73%) |
Apr 17, 2015 | 79.78 | 82.14 | 79.74 | 81.65 | 58,306,364 | +1.36(+1.69%) |
Apr 16, 2015 | 76.00 | 81.25 | 75.71 | 80.29 | 104,390,552 | +12.37(+18.21%) |
Apr 15, 2015 | 68.70 | 68.70 | 67.36 | 67.92 | 42,226,708 | -0.46(-0.68%) |
Apr 14, 2015 | 68.86 | 69.14 | 67.42 | 68.39 | 28,625,476 | +0.58(+0.85%) |
Apr 13, 2015 | 67.24 | 69.25 | 67.06 | 67.81 | 44,389,240 | +2.87(+4.42%) |
Apr 10, 2015 | 64.40 | 65.00 | 63.95 | 64.94 | 22,367,092 | +2.15(+3.43%) |
Apr 09, 2015 | 63.00 | 63.11 | 62.11 | 62.79 | 13,455,049 | -0.26(-0.42%) |
Apr 08, 2015 | 61.20 | 63.11 | 61.18 | 63.05 | 22,321,998 | +2.56(+4.22%) |
Apr 07, 2015 | 60.50 | 60.85 | 60.04 | 60.49 | 9,977,716 | +0.16(+0.27%) |
Apr 06, 2015 | 58.77 | 60.45 | 58.46 | 60.33 | 10,726,338 | +1.18(+1.99%) |
Apr 02, 2015 | 59.07 | 59.15 | 59.15 | 59.15 | 69,050,800 | +0.14(+0.23%) |