Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 99.40 | 99.93 | 98.11 | 98.15 | 2,168,887 | -1.68(-1.68%) |
Feb 26, 2016 | 101.30 | 101.83 | 99.80 | 99.83 | 1,967,759 | -0.75(-0.74%) |
Feb 25, 2016 | 99.17 | 100.62 | 99.00 | 100.58 | 2,665,664 | +1.88(+1.90%) |
Feb 24, 2016 | 97.34 | 98.97 | 97.34 | 98.70 | 1,544,424 | +0.41(+0.41%) |
Feb 23, 2016 | 99.08 | 99.18 | 98.11 | 98.29 | 1,549,990 | -1.18(-1.19%) |
Feb 22, 2016 | 99.25 | 99.97 | 98.66 | 99.47 | 1,508,451 | +1.21(+1.23%) |
Feb 19, 2016 | 98.28 | 98.99 | 97.76 | 98.27 | 2,474,694 | -0.59(-0.59%) |
Feb 18, 2016 | 99.32 | 99.80 | 98.40 | 98.85 | 2,599,063 | -0.47(-0.47%) |
Feb 17, 2016 | 98.75 | 99.71 | 98.30 | 99.32 | 2,195,171 | +1.05(+1.07%) |
Feb 16, 2016 | 97.90 | 98.92 | 96.87 | 98.27 | 3,451,025 | +1.16(+1.19%) |
Feb 12, 2016 | 95.15 | 97.11 | 97.11 | 97.11 | 2,217,888 | +2.95(+3.13%) |
Feb 11, 2016 | 93.20 | 94.70 | 92.91 | 94.16 | 2,542,146 | -0.72(-0.76%) |
Feb 10, 2016 | 94.99 | 95.38 | 93.98 | 94.89 | 2,861,807 | +0.94(+1.00%) |
Feb 09, 2016 | 90.75 | 94.50 | 90.75 | 93.94 | 2,721,801 | +1.44(+1.55%) |
Feb 08, 2016 | 94.83 | 94.83 | 91.70 | 92.51 | 5,582,938 | -2.85(-2.99%) |
Feb 05, 2016 | 96.00 | 96.29 | 94.96 | 95.36 | 3,199,874 | -0.82(-0.86%) |
Feb 04, 2016 | 95.37 | 96.32 | 94.79 | 96.19 | 3,269,149 | +0.33(+0.35%) |
Feb 03, 2016 | 96.15 | 96.18 | 93.93 | 95.85 | 2,484,398 | +0.31(+0.32%) |
Feb 02, 2016 | 95.19 | 96.01 | 95.06 | 95.55 | 2,589,600 | -0.69(-0.72%) |
Feb 01, 2016 | 95.38 | 96.61 | 95.00 | 96.24 | 3,325,124 | +0.18(+0.19%) |
Jan 29, 2016 | 93.60 | 96.14 | 93.45 | 96.06 | 4,950,681 | +3.02(+3.24%) |
Jan 28, 2016 | 92.22 | 93.31 | 92.11 | 93.04 | 3,901,147 | +1.21(+1.31%) |
Jan 27, 2016 | 91.88 | 93.37 | 90.96 | 91.84 | 4,041,169 | -0.41(-0.44%) |
Jan 26, 2016 | 92.18 | 93.25 | 91.75 | 92.24 | 3,142,269 | +0.49(+0.54%) |
Jan 25, 2016 | 93.41 | 93.44 | 91.60 | 91.75 | 3,513,513 | -1.73(-1.85%) |
Jan 22, 2016 | 93.20 | 94.27 | 93.01 | 93.48 | 2,702,582 | +0.52(+0.56%) |
Jan 21, 2016 | 93.61 | 94.38 | 91.91 | 92.97 | 4,674,024 | -1.07(-1.14%) |
Jan 20, 2016 | 93.45 | 94.81 | 91.91 | 94.04 | 7,094,872 | -0.15(-0.16%) |
Jan 19, 2016 | 94.27 | 94.88 | 92.64 | 94.19 | 6,294,609 | +1.27(+1.36%) |
Jan 15, 2016 | 94.14 | 92.92 | 92.92 | 92.92 | 8,105,143 | -1.39(-1.48%) |
Jan 14, 2016 | 93.82 | 95.45 | 93.39 | 94.32 | 16,106,901 | +0.82(+0.87%) |
Jan 13, 2016 | 96.22 | 96.50 | 93.41 | 93.50 | 5,020,544 | -1.73(-1.82%) |
Jan 12, 2016 | 94.33 | 95.46 | 93.50 | 95.23 | 3,429,118 | +1.54(+1.64%) |
Jan 11, 2016 | 93.70 | 94.12 | 92.54 | 93.70 | 2,889,630 | +0.28(+0.30%) |
Jan 08, 2016 | 95.32 | 95.47 | 93.21 | 93.42 | 2,673,835 | -1.38(-1.45%) |
Jan 07, 2016 | 94.01 | 95.92 | 93.80 | 94.79 | 4,613,721 | -0.99(-1.03%) |
Jan 06, 2016 | 96.63 | 96.71 | 95.34 | 95.78 | 2,693,440 | -1.82(-1.86%) |
Jan 05, 2016 | 97.04 | 98.05 | 96.65 | 97.60 | 3,229,142 | +0.98(+1.01%) |
Jan 04, 2016 | 97.71 | 98.05 | 95.59 | 96.62 | 3,642,523 | -2.65(-2.67%) |
Dec 31, 2015 | 100.00 | 99.27 | 99.27 | 99.27 | 1,914,196 | -1.15(-1.14%) |
Dec 30, 2015 | 101.36 | 101.82 | 100.31 | 100.42 | 2,025,162 | -1.08(-1.06%) |
Dec 29, 2015 | 100.57 | 101.56 | 100.05 | 101.50 | 1,912,380 | +1.60(+1.60%) |
Dec 28, 2015 | 99.63 | 99.97 | 99.22 | 99.90 | 1,094,083 | +0.06(+0.06%) |
Dec 24, 2015 | 99.43 | 99.84 | 99.84 | 99.84 | 673,111 | +0.18(+0.18%) |
Dec 23, 2015 | 99.26 | 99.75 | 99.04 | 99.66 | 1,611,092 | +0.63(+0.64%) |
Dec 22, 2015 | 97.65 | 99.19 | 97.54 | 99.03 | 1,924,017 | +1.68(+1.73%) |
Dec 21, 2015 | 96.53 | 97.56 | 95.92 | 97.35 | 2,278,916 | +1.31(+1.36%) |
Dec 18, 2015 | 97.41 | 97.72 | 96.04 | 96.04 | 4,159,313 | -1.61(-1.65%) |
Dec 17, 2015 | 98.85 | 98.97 | 97.61 | 97.65 | 1,982,494 | -1.10(-1.11%) |
Dec 16, 2015 | 98.48 | 99.17 | 97.50 | 98.75 | 2,926,056 | +0.93(+0.95%) |
Dec 15, 2015 | 96.97 | 98.30 | 96.89 | 97.82 | 3,258,750 | +1.44(+1.49%) |
Dec 14, 2015 | 95.86 | 97.08 | 95.31 | 96.38 | 4,430,000 | +0.86(+0.90%) |
Dec 11, 2015 | 95.84 | 97.41 | 95.27 | 95.52 | 2,830,371 | -1.39(-1.44%) |
Dec 10, 2015 | 97.25 | 97.60 | 96.00 | 96.92 | 2,938,872 | -0.14(-0.14%) |
Dec 09, 2015 | 97.34 | 98.30 | 96.50 | 97.05 | 3,581,046 | -0.90(-0.91%) |
Dec 08, 2015 | 98.48 | 98.48 | 97.46 | 97.95 | 2,630,751 | -1.00(-1.01%) |
Dec 07, 2015 | 98.90 | 99.27 | 98.57 | 98.94 | 3,142,161 | -0.45(-0.45%) |
Dec 04, 2015 | 96.38 | 99.66 | 96.30 | 99.39 | 3,077,252 | +3.29(+3.42%) |
Dec 03, 2015 | 97.95 | 97.95 | 95.78 | 96.11 | 2,614,870 | -1.36(-1.40%) |
Dec 02, 2015 | 97.85 | 98.33 | 97.30 | 97.47 | 2,316,005 | -0.63(-0.65%) |
Dec 01, 2015 | 96.83 | 98.17 | 96.76 | 98.10 | 2,225,242 | +1.08(+1.11%) |
Nov 30, 2015 | 97.44 | 97.71 | 96.77 | 97.02 | 2,517,310 | -0.18(-0.18%) |
Nov 27, 2015 | 97.14 | 97.41 | 96.75 | 97.20 | 763,243 | +0.01(+0.01%) |
Nov 25, 2015 | 97.63 | 97.19 | 97.19 | 97.19 | 1,580,497 | -0.43(-0.44%) |
Nov 24, 2015 | 97.42 | 98.08 | 97.03 | 97.62 | 2,439,748 | -0.41(-0.41%) |
Nov 23, 2015 | 98.53 | 98.77 | 97.96 | 98.02 | 3,199,614 | -0.37(-0.38%) |
Nov 20, 2015 | 98.01 | 98.83 | 97.76 | 98.39 | 2,551,306 | +0.77(+0.79%) |
Nov 19, 2015 | 97.06 | 97.87 | 97.06 | 97.63 | 1,832,335 | +0.19(+0.20%) |
Nov 18, 2015 | 95.80 | 97.49 | 95.80 | 97.43 | 1,388,711 | +1.57(+1.64%) |
Nov 17, 2015 | 95.91 | 96.71 | 95.78 | 95.86 | 2,614,203 | -0.24(-0.25%) |
Nov 16, 2015 | 94.37 | 96.10 | 94.31 | 96.10 | 2,078,917 | +1.61(+1.71%) |
Nov 13, 2015 | 94.18 | 95.07 | 94.07 | 94.48 | 2,052,793 | +0.35(+0.38%) |
Nov 12, 2015 | 95.37 | 95.64 | 94.12 | 94.13 | 2,114,506 | -1.64(-1.71%) |
Nov 11, 2015 | 95.66 | 96.14 | 95.35 | 95.77 | 1,862,720 | -0.15(-0.16%) |
Nov 10, 2015 | 95.00 | 95.95 | 94.92 | 95.92 | 1,461,688 | +0.87(+0.92%) |
Nov 09, 2015 | 95.27 | 95.61 | 94.54 | 95.05 | 1,709,211 | -0.43(-0.45%) |
Nov 06, 2015 | 96.79 | 96.79 | 94.79 | 95.48 | 2,103,840 | -0.42(-0.44%) |
Nov 05, 2015 | 95.49 | 96.05 | 95.49 | 95.90 | 2,078,383 | +0.48(+0.50%) |
Nov 04, 2015 | 95.97 | 96.22 | 95.17 | 95.42 | 2,142,052 | -0.57(-0.60%) |
Nov 03, 2015 | 96.27 | 96.32 | 95.61 | 96.00 | 2,312,650 | -0.36(-0.38%) |
Nov 02, 2015 | 96.23 | 96.59 | 95.64 | 96.36 | 2,901,940 | +0.45(+0.47%) |
Oct 30, 2015 | 97.17 | 97.51 | 95.91 | 95.91 | 2,847,538 | -1.47(-1.51%) |
Oct 29, 2015 | 97.64 | 98.00 | 97.03 | 97.38 | 1,447,071 | -0.01(-0.01%) |
Oct 28, 2015 | 97.22 | 97.74 | 96.36 | 97.39 | 1,630,447 | +0.60(+0.62%) |
Oct 27, 2015 | 96.88 | 97.26 | 96.40 | 96.79 | 2,217,822 | -0.58(-0.60%) |
Oct 26, 2015 | 97.26 | 98.22 | 97.03 | 97.37 | 2,475,357 | +0.37(+0.38%) |
Oct 23, 2015 | 97.36 | 97.36 | 95.68 | 97.00 | 2,804,885 | -0.24(-0.24%) |
Oct 22, 2015 | 96.29 | 97.94 | 96.04 | 97.24 | 4,174,927 | +1.29(+1.35%) |
Oct 21, 2015 | 95.02 | 96.77 | 93.57 | 95.94 | 4,907,685 | +2.14(+2.28%) |
Oct 20, 2015 | 92.68 | 94.14 | 92.54 | 93.81 | 3,730,797 | +1.30(+1.41%) |
Oct 19, 2015 | 91.83 | 92.52 | 91.83 | 92.51 | 2,575,632 | +0.47(+0.51%) |
Oct 16, 2015 | 91.73 | 92.24 | 91.12 | 92.03 | 3,010,164 | +1.18(+1.30%) |
Oct 15, 2015 | 89.40 | 90.96 | 89.40 | 90.85 | 1,876,034 | +1.69(+1.89%) |
Oct 14, 2015 | 89.79 | 90.17 | 89.03 | 89.16 | 1,829,855 | -0.76(-0.85%) |
Oct 13, 2015 | 90.01 | 90.70 | 89.61 | 89.92 | 1,708,768 | -0.48(-0.53%) |
Oct 12, 2015 | 89.33 | 90.61 | 89.33 | 90.40 | 1,355,290 | +0.46(+0.52%) |
Oct 09, 2015 | 89.89 | 90.61 | 89.73 | 89.94 | 3,743,982 | -0.09(-0.10%) |
Oct 08, 2015 | 88.31 | 90.10 | 87.85 | 90.03 | 2,325,228 | +1.35(+1.52%) |
Oct 07, 2015 | 87.78 | 88.68 | 87.41 | 88.68 | 3,075,476 | +1.43(+1.64%) |
Oct 06, 2015 | 87.51 | 87.93 | 86.95 | 87.25 | 2,460,399 | -0.88(-1.00%) |
Oct 05, 2015 | 87.40 | 88.40 | 87.36 | 88.13 | 2,586,143 | +1.36(+1.57%) |
Oct 02, 2015 | 85.22 | 86.77 | 84.76 | 86.77 | 2,390,776 | +0.36(+0.42%) |
Oct 01, 2015 | 87.20 | 87.29 | 85.27 | 86.41 | 3,970,857 | -0.94(-1.07%) |
Sep 30, 2015 | 86.49 | 87.47 | 86.28 | 87.35 | 3,543,498 | +1.53(+1.78%) |
Sep 29, 2015 | 85.17 | 85.99 | 84.57 | 85.82 | 2,483,398 | +0.58(+0.68%) |
Sep 28, 2015 | 86.34 | 87.04 | 84.75 | 85.23 | 3,145,891 | -1.56(-1.80%) |
Sep 25, 2015 | 86.35 | 87.48 | 85.96 | 86.80 | 3,166,550 | +1.57(+1.84%) |
Sep 24, 2015 | 84.37 | 85.41 | 84.05 | 85.23 | 2,370,630 | +0.18(+0.21%) |
Sep 23, 2015 | 84.66 | 85.73 | 84.39 | 85.05 | 3,027,114 | +0.30(+0.36%) |
Sep 22, 2015 | 84.51 | 84.99 | 84.19 | 84.75 | 3,154,145 | -0.59(-0.69%) |
Sep 21, 2015 | 84.45 | 85.57 | 84.15 | 85.34 | 2,773,909 | +1.48(+1.76%) |
Sep 18, 2015 | 83.75 | 84.95 | 83.58 | 83.86 | 4,249,955 | -1.37(-1.61%) |
Sep 17, 2015 | 85.53 | 86.33 | 85.08 | 85.23 | 3,129,558 | -0.22(-0.26%) |
Sep 16, 2015 | 85.04 | 85.56 | 84.87 | 85.45 | 1,674,893 | +0.43(+0.50%) |
Sep 15, 2015 | 84.28 | 85.29 | 83.88 | 85.02 | 2,307,449 | +0.91(+1.09%) |
Sep 14, 2015 | 84.82 | 84.82 | 83.91 | 84.10 | 1,967,027 | -0.55(-0.64%) |
Sep 11, 2015 | 84.22 | 84.82 | 84.14 | 84.65 | 1,896,647 | +0.10(+0.12%) |
Sep 10, 2015 | 84.54 | 85.18 | 84.20 | 84.55 | 2,005,669 | +0.01(+0.01%) |
Sep 09, 2015 | 86.27 | 86.66 | 84.40 | 84.54 | 2,189,003 | -1.04(-1.22%) |
Sep 08, 2015 | 85.16 | 85.70 | 84.43 | 85.58 | 2,323,939 | +1.52(+1.81%) |
Sep 04, 2015 | 84.26 | 84.06 | 84.06 | 84.06 | 2,989,414 | -1.27(-1.49%) |
Sep 03, 2015 | 84.82 | 85.57 | 84.76 | 85.33 | 2,545,410 | +0.87(+1.03%) |
Sep 02, 2015 | 84.50 | 84.87 | 83.50 | 84.45 | 2,537,924 | +0.76(+0.91%) |
Sep 01, 2015 | 84.25 | 84.78 | 83.27 | 83.69 | 3,605,076 | -2.05(-2.39%) |
Aug 31, 2015 | 85.86 | 85.86 | 85.02 | 85.74 | 2,617,739 | -0.46(-0.54%) |
Aug 28, 2015 | 86.74 | 87.06 | 85.39 | 86.20 | 2,891,318 | -0.78(-0.90%) |
Aug 27, 2015 | 86.33 | 87.31 | 85.33 | 86.98 | 3,380,482 | +1.50(+1.76%) |
Aug 26, 2015 | 85.32 | 85.81 | 83.57 | 85.48 | 4,342,365 | +1.79(+2.14%) |
Aug 25, 2015 | 87.59 | 87.59 | 83.61 | 83.69 | 4,117,018 | -1.34(-1.58%) |
Aug 24, 2015 | 83.74 | 87.07 | 80.57 | 85.03 | 6,796,292 | -3.15(-3.57%) |
Aug 21, 2015 | 89.57 | 90.01 | 88.14 | 88.18 | 3,199,640 | -2.04(-2.26%) |
Aug 20, 2015 | 91.29 | 91.54 | 90.18 | 90.22 | 2,977,715 | -1.87(-2.03%) |
Aug 19, 2015 | 92.10 | 92.76 | 91.51 | 92.09 | 2,285,245 | -0.63(-0.68%) |
Aug 18, 2015 | 92.14 | 92.77 | 91.89 | 92.72 | 1,739,102 | +0.41(+0.45%) |
Aug 17, 2015 | 91.97 | 92.69 | 91.42 | 92.31 | 1,657,676 | +0.27(+0.29%) |
Aug 14, 2015 | 91.64 | 92.08 | 91.30 | 92.04 | 1,580,147 | +0.58(+0.63%) |
Aug 13, 2015 | 90.57 | 91.92 | 90.32 | 91.46 | 1,806,480 | -0.13(-0.14%) |
Aug 12, 2015 | 91.75 | 91.81 | 90.48 | 91.59 | 2,164,447 | -0.71(-0.77%) |
Aug 11, 2015 | 91.65 | 92.77 | 91.65 | 92.30 | 2,144,389 | -0.11(-0.12%) |
Aug 10, 2015 | 92.82 | 93.19 | 92.19 | 92.41 | 1,894,342 | +0.21(+0.23%) |
Aug 07, 2015 | 92.27 | 92.33 | 91.76 | 92.20 | 1,746,749 | -0.23(-0.25%) |
Aug 06, 2015 | 93.39 | 93.43 | 92.07 | 92.44 | 2,325,704 | -0.83(-0.89%) |
Aug 05, 2015 | 93.09 | 93.69 | 92.74 | 93.27 | 2,853,374 | +0.64(+0.69%) |
Aug 04, 2015 | 92.84 | 93.31 | 92.55 | 92.63 | 2,821,506 | -0.31(-0.33%) |
Aug 03, 2015 | 91.21 | 93.01 | 91.10 | 92.94 | 3,169,538 | +1.65(+1.81%) |
Jul 31, 2015 | 92.29 | 92.49 | 91.12 | 91.29 | 4,803,519 | +0.15(+0.17%) |
Jul 30, 2015 | 90.30 | 91.26 | 90.30 | 91.14 | 1,825,336 | +0.50(+0.56%) |
Jul 29, 2015 | 90.24 | 90.99 | 89.89 | 90.63 | 2,285,577 | +0.31(+0.34%) |
Jul 28, 2015 | 90.19 | 90.42 | 89.74 | 90.32 | 3,043,911 | +0.52(+0.58%) |
Jul 27, 2015 | 89.06 | 90.65 | 89.05 | 89.80 | 3,583,079 | +0.47(+0.53%) |
Jul 24, 2015 | 89.12 | 89.88 | 89.02 | 89.33 | 2,456,369 | -0.01(-0.01%) |
Jul 23, 2015 | 89.40 | 89.90 | 88.41 | 89.34 | 3,809,862 | -0.12(-0.13%) |
Jul 22, 2015 | 89.07 | 89.58 | 87.95 | 89.46 | 5,460,171 | +2.27(+2.61%) |
Jul 21, 2015 | 87.55 | 87.71 | 86.65 | 87.18 | 3,733,974 | -0.29(-0.33%) |
Jul 20, 2015 | 87.33 | 87.61 | 87.06 | 87.47 | 2,530,641 | +0.07(+0.08%) |
Jul 17, 2015 | 87.64 | 87.64 | 86.75 | 87.40 | 2,025,973 | -0.18(-0.21%) |
Jul 16, 2015 | 87.90 | 87.97 | 87.28 | 87.59 | 3,287,916 | +0.49(+0.56%) |
Jul 15, 2015 | 86.91 | 87.38 | 86.13 | 87.10 | 4,526,539 | +0.13(+0.14%) |
Jul 14, 2015 | 87.22 | 87.46 | 86.62 | 86.97 | 3,221,679 | -0.50(-0.58%) |
Jul 13, 2015 | 87.95 | 88.09 | 87.15 | 87.48 | 2,008,254 | +0.33(+0.38%) |
Jul 10, 2015 | 87.88 | 87.88 | 86.86 | 87.15 | 2,864,781 | +0.29(+0.34%) |
Jul 09, 2015 | 87.42 | 87.48 | 86.38 | 86.86 | 3,579,512 | +0.71(+0.83%) |
Jul 08, 2015 | 87.03 | 87.27 | 85.97 | 86.14 | 3,330,127 | -1.53(-1.74%) |
Jul 07, 2015 | 86.92 | 87.77 | 86.11 | 87.67 | 4,552,223 | +0.95(+1.09%) |
Jul 06, 2015 | 86.15 | 87.10 | 86.06 | 86.72 | 3,549,818 | -0.34(-0.40%) |
Jul 02, 2015 | 84.59 | 87.06 | 87.06 | 87.06 | 6,634,882 | +1.05(+1.22%) |
Jul 01, 2015 | 92.15 | 93.02 | 85.06 | 86.02 | 21,026,960 | +0.68(+0.80%) |
Jun 30, 2015 | 86.15 | 86.22 | 85.27 | 85.34 | 2,117,800 | +0.07(+0.08%) |
Jun 29, 2015 | 86.35 | 86.51 | 85.17 | 85.27 | 2,820,352 | -1.57(-1.81%) |
Jun 26, 2015 | 85.39 | 87.27 | 83.55 | 86.84 | 3,137,213 | +1.17(+1.36%) |
Jun 25, 2015 | 86.03 | 86.88 | 85.26 | 85.67 | 7,410,469 | -2.07(-2.36%) |
Jun 24, 2015 | 88.53 | 88.60 | 87.73 | 87.74 | 1,690,771 | -0.98(-1.11%) |
Jun 23, 2015 | 88.79 | 89.40 | 88.31 | 88.72 | 1,019,625 | +0.23(+0.26%) |
Jun 22, 2015 | 88.78 | 88.99 | 88.23 | 88.49 | 1,051,874 | +0.10(+0.11%) |
Jun 19, 2015 | 89.39 | 89.64 | 88.34 | 88.39 | 1,636,038 | -1.38(-1.53%) |
Jun 18, 2015 | 88.52 | 89.92 | 88.52 | 89.77 | 1,466,446 | +1.11(+1.25%) |
Jun 17, 2015 | 88.83 | 89.07 | 88.06 | 88.66 | 1,173,822 | +0.04(+0.05%) |
Jun 16, 2015 | 87.82 | 88.82 | 87.73 | 88.62 | 1,402,807 | +0.71(+0.81%) |
Jun 15, 2015 | 87.11 | 88.29 | 86.97 | 87.91 | 1,719,009 | -0.04(-0.05%) |
Jun 12, 2015 | 88.04 | 88.32 | 87.61 | 87.95 | 993,163 | -0.43(-0.48%) |
Jun 11, 2015 | 87.61 | 88.63 | 87.55 | 88.37 | 1,215,100 | +0.78(+0.89%) |
Jun 10, 2015 | 86.86 | 88.02 | 86.74 | 87.60 | 1,699,178 | +1.28(+1.49%) |
Jun 09, 2015 | 86.11 | 86.52 | 85.59 | 86.31 | 3,217,297 | +0.18(+0.21%) |
Jun 08, 2015 | 87.22 | 87.60 | 86.11 | 86.13 | 1,732,746 | -1.15(-1.32%) |
Jun 05, 2015 | 88.43 | 88.81 | 87.06 | 87.28 | 2,495,780 | -0.94(-1.07%) |
Jun 04, 2015 | 88.38 | 89.12 | 88.11 | 88.22 | 1,805,807 | -0.89(-1.00%) |
Jun 03, 2015 | 89.13 | 89.26 | 88.63 | 89.12 | 1,328,411 | +0.43(+0.48%) |
Jun 02, 2015 | 88.46 | 89.01 | 88.23 | 88.69 | 1,092,342 | +0.00(+0.00%) |
Jun 01, 2015 | 89.07 | 89.20 | 88.39 | 88.69 | 1,193,881 | -0.09(-0.10%) |
May 29, 2015 | 89.47 | 89.62 | 88.75 | 88.78 | 1,412,256 | -0.92(-1.02%) |
May 28, 2015 | 89.19 | 89.77 | 88.93 | 89.70 | 1,016,627 | +0.19(+0.21%) |
May 27, 2015 | 89.40 | 89.64 | 89.06 | 89.51 | 1,452,356 | +0.48(+0.53%) |
May 26, 2015 | 90.30 | 90.55 | 88.93 | 89.03 | 2,476,700 | -1.57(-1.73%) |
May 22, 2015 | 90.70 | 90.60 | 90.60 | 90.60 | 1,862,222 | -0.20(-0.22%) |
May 21, 2015 | 90.75 | 91.02 | 90.47 | 90.80 | 1,249,294 | -0.18(-0.19%) |
May 20, 2015 | 90.77 | 91.12 | 90.37 | 90.97 | 996,547 | +0.14(+0.16%) |
May 19, 2015 | 90.88 | 91.02 | 90.38 | 90.83 | 1,167,017 | +0.17(+0.18%) |
May 18, 2015 | 90.31 | 90.79 | 90.17 | 90.67 | 1,393,664 | +0.49(+0.55%) |
May 15, 2015 | 90.37 | 90.76 | 90.00 | 90.17 | 1,047,010 | -0.37(-0.41%) |
May 14, 2015 | 89.84 | 90.57 | 89.64 | 90.54 | 1,659,462 | +1.16(+1.30%) |
May 13, 2015 | 89.26 | 89.82 | 89.13 | 89.38 | 1,590,720 | +0.13(+0.14%) |
May 12, 2015 | 89.86 | 90.28 | 88.92 | 89.26 | 2,243,702 | -1.03(-1.14%) |
May 11, 2015 | 90.37 | 90.70 | 90.00 | 90.28 | 1,140,430 | -0.42(-0.46%) |
May 08, 2015 | 90.38 | 90.72 | 90.12 | 90.70 | 1,065,937 | +0.94(+1.05%) |
May 07, 2015 | 89.29 | 90.03 | 88.77 | 89.76 | 1,462,111 | +0.61(+0.68%) |
May 06, 2015 | 89.53 | 89.63 | 88.61 | 89.15 | 1,238,040 | -0.13(-0.15%) |
May 05, 2015 | 89.17 | 89.82 | 89.05 | 89.28 | 1,518,166 | -0.30(-0.34%) |
May 04, 2015 | 89.78 | 90.08 | 89.45 | 89.58 | 1,715,340 | -0.16(-0.18%) |
May 01, 2015 | 89.53 | 89.88 | 89.22 | 89.74 | 957,235 | +0.53(+0.60%) |
Apr 30, 2015 | 90.26 | 90.67 | 88.97 | 89.21 | 1,739,242 | -0.88(-0.97%) |
Apr 29, 2015 | 90.52 | 90.77 | 89.82 | 90.08 | 1,538,543 | -0.60(-0.66%) |
Apr 28, 2015 | 89.60 | 90.95 | 89.60 | 90.68 | 1,578,171 | +0.73(+0.82%) |
Apr 27, 2015 | 90.82 | 90.87 | 89.76 | 89.95 | 1,854,422 | -0.53(-0.58%) |
Apr 24, 2015 | 90.47 | 90.72 | 90.05 | 90.47 | 1,684,372 | +0.17(+0.18%) |
Apr 23, 2015 | 89.70 | 90.56 | 89.58 | 90.31 | 2,056,222 | +0.38(+0.42%) |
Apr 22, 2015 | 90.28 | 91.12 | 89.12 | 89.93 | 3,079,796 | -0.96(-1.05%) |
Apr 21, 2015 | 92.73 | 92.83 | 90.73 | 90.89 | 3,463,939 | -1.79(-1.93%) |
Apr 20, 2015 | 92.38 | 92.96 | 92.35 | 92.68 | 1,251,966 | +0.85(+0.93%) |
Apr 17, 2015 | 92.98 | 93.14 | 91.52 | 91.83 | 1,882,958 | -1.86(-1.98%) |
Apr 16, 2015 | 93.21 | 93.93 | 92.73 | 93.69 | 1,399,339 | +0.42(+0.45%) |
Apr 15, 2015 | 93.43 | 93.91 | 93.18 | 93.28 | 1,029,561 | -0.03(-0.04%) |
Apr 14, 2015 | 92.95 | 93.37 | 92.43 | 93.31 | 1,419,482 | -0.03(-0.03%) |
Apr 13, 2015 | 93.09 | 93.87 | 93.09 | 93.33 | 886,557 | +0.03(+0.04%) |
Apr 10, 2015 | 93.21 | 93.48 | 92.96 | 93.30 | 788,185 | +0.12(+0.13%) |
Apr 09, 2015 | 92.73 | 93.36 | 92.53 | 93.18 | 1,072,396 | +0.43(+0.47%) |
Apr 08, 2015 | 92.68 | 93.33 | 92.48 | 92.75 | 1,614,941 | -0.09(-0.10%) |
Apr 07, 2015 | 92.78 | 93.29 | 92.66 | 92.84 | 1,285,578 | +0.08(+0.08%) |
Apr 06, 2015 | 92.07 | 93.23 | 91.83 | 92.77 | 1,157,742 | +0.05(+0.05%) |
Apr 02, 2015 | 92.51 | 92.72 | 92.72 | 92.72 | 1,403,832 | +0.18(+0.19%) |
Apr 01, 2015 | 93.77 | 93.98 | 92.33 | 92.54 | 1,699,792 | -0.42(-0.45%) |
Mar 31, 2015 | 92.75 | 93.39 | 92.28 | 92.96 | 1,356,676 | -0.60(-0.64%) |
Mar 30, 2015 | 92.89 | 93.98 | 92.76 | 93.56 | 1,152,601 | +1.09(+1.18%) |
Mar 27, 2015 | 92.42 | 92.80 | 92.08 | 92.47 | 1,470,290 | +0.24(+0.26%) |
Mar 26, 2015 | 91.88 | 92.73 | 91.88 | 92.23 | 1,300,710 | -0.27(-0.30%) |
Mar 25, 2015 | 93.02 | 93.66 | 92.50 | 92.50 | 1,413,731 | -0.63(-0.68%) |
Mar 24, 2015 | 93.78 | 94.24 | 93.13 | 93.13 | 1,245,677 | -0.99(-1.05%) |
Mar 23, 2015 | 94.36 | 95.08 | 94.12 | 94.12 | 2,946,957 | +0.00(+0.00%) |
Mar 20, 2015 | 94.19 | 94.61 | 94.01 | 94.12 | 4,541,454 | -0.12(-0.12%) |
Mar 19, 2015 | 95.06 | 95.38 | 94.02 | 94.23 | 1,875,216 | -0.89(-0.93%) |
Mar 18, 2015 | 93.92 | 95.54 | 93.37 | 95.12 | 1,881,628 | +1.15(+1.23%) |
Mar 17, 2015 | 93.95 | 94.35 | 93.42 | 93.97 | 1,506,072 | -0.53(-0.56%) |
Mar 16, 2015 | 92.95 | 94.63 | 92.74 | 94.50 | 1,527,610 | +1.87(+2.02%) |
Mar 13, 2015 | 93.28 | 93.39 | 92.13 | 92.62 | 1,595,116 | -0.79(-0.84%) |
Mar 12, 2015 | 92.44 | 93.50 | 92.35 | 93.41 | 1,088,295 | +1.55(+1.69%) |
Mar 11, 2015 | 91.27 | 92.15 | 91.27 | 91.86 | 1,060,819 | +0.59(+0.64%) |
Mar 10, 2015 | 92.63 | 92.85 | 91.26 | 91.27 | 1,360,910 | -2.25(-2.41%) |
Mar 09, 2015 | 92.96 | 93.81 | 92.77 | 93.53 | 961,926 | +0.70(+0.76%) |
Mar 06, 2015 | 93.74 | 94.34 | 92.67 | 92.82 | 1,781,127 | -1.00(-1.07%) |
Mar 05, 2015 | 93.34 | 93.95 | 93.19 | 93.83 | 997,707 | +0.49(+0.52%) |
Mar 04, 2015 | 94.29 | 94.36 | 93.12 | 93.34 | 1,550,735 | -1.02(-1.08%) |
Mar 03, 2015 | 94.37 | 94.89 | 93.99 | 94.36 | 1,377,275 | -0.45(-0.47%) |