Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 100.77 | 100.99 | 99.16 | 100.24 | 1,080,618 | -0.98(-0.97%) |
Apr 28, 2016 | 102.34 | 103.35 | 101.10 | 101.22 | 1,077,439 | -2.01(-1.95%) |
Apr 27, 2016 | 101.92 | 103.51 | 101.86 | 103.23 | 718,432 | +1.52(+1.49%) |
Apr 26, 2016 | 102.03 | 102.40 | 100.86 | 101.72 | 754,039 | +0.14(+0.14%) |
Apr 25, 2016 | 101.37 | 101.67 | 100.90 | 101.58 | 542,556 | +0.16(+0.16%) |
Apr 22, 2016 | 100.81 | 101.92 | 100.80 | 101.42 | 668,684 | +0.87(+0.86%) |
Apr 21, 2016 | 101.74 | 102.08 | 100.48 | 100.55 | 690,057 | -0.70(-0.69%) |
Apr 20, 2016 | 100.17 | 102.08 | 99.77 | 101.25 | 914,998 | +0.84(+0.83%) |
Apr 19, 2016 | 100.88 | 101.45 | 99.86 | 100.41 | 689,019 | -0.25(-0.25%) |
Apr 18, 2016 | 99.44 | 100.91 | 99.18 | 100.66 | 442,422 | +1.01(+1.01%) |
Apr 15, 2016 | 99.32 | 99.76 | 98.98 | 99.66 | 589,607 | +0.39(+0.39%) |
Apr 14, 2016 | 99.66 | 99.66 | 98.84 | 99.27 | 885,433 | -0.19(-0.19%) |
Apr 13, 2016 | 100.07 | 100.19 | 97.84 | 99.45 | 1,514,420 | +0.22(+0.23%) |
Apr 12, 2016 | 99.17 | 99.56 | 98.51 | 99.23 | 1,182,471 | +0.00(+0.00%) |
Apr 11, 2016 | 101.59 | 102.11 | 99.16 | 99.23 | 1,175,808 | -1.36(-1.35%) |
Apr 08, 2016 | 99.58 | 101.52 | 99.58 | 100.59 | 1,306,227 | +2.00(+2.03%) |
Apr 07, 2016 | 98.69 | 98.89 | 97.87 | 98.59 | 846,495 | -0.75(-0.76%) |
Apr 06, 2016 | 98.31 | 100.20 | 98.23 | 99.34 | 1,302,068 | +1.02(+1.04%) |
Apr 05, 2016 | 97.66 | 98.56 | 97.43 | 98.32 | 960,883 | -0.41(-0.42%) |
Apr 04, 2016 | 99.69 | 99.69 | 97.93 | 98.73 | 842,287 | -1.13(-1.13%) |
Apr 01, 2016 | 98.03 | 100.38 | 97.78 | 99.85 | 1,241,541 | +1.53(+1.55%) |
Mar 31, 2016 | 98.43 | 99.45 | 97.17 | 98.33 | 1,248,203 | +0.07(+0.08%) |
Mar 30, 2016 | 98.76 | 99.15 | 97.47 | 98.25 | 713,016 | -0.41(-0.42%) |
Mar 29, 2016 | 98.00 | 99.43 | 97.80 | 98.66 | 727,996 | +0.32(+0.32%) |
Mar 28, 2016 | 97.97 | 98.93 | 97.97 | 98.34 | 662,755 | +0.45(+0.46%) |
Mar 24, 2016 | 97.24 | 97.90 | 97.90 | 97.90 | 573,665 | +0.47(+0.49%) |
Mar 23, 2016 | 97.13 | 98.34 | 96.94 | 97.42 | 811,697 | -0.33(-0.33%) |
Mar 22, 2016 | 97.31 | 98.14 | 97.03 | 97.75 | 910,480 | +0.04(+0.04%) |
Mar 21, 2016 | 98.19 | 98.22 | 97.22 | 97.71 | 724,912 | -0.48(-0.48%) |
Mar 18, 2016 | 97.72 | 98.41 | 97.39 | 98.19 | 1,426,022 | +0.68(+0.70%) |
Mar 17, 2016 | 96.14 | 98.05 | 95.97 | 97.51 | 1,170,586 | +1.03(+1.07%) |
Mar 16, 2016 | 96.22 | 96.62 | 95.43 | 96.47 | 1,075,280 | +0.06(+0.06%) |
Mar 15, 2016 | 95.77 | 97.11 | 95.28 | 96.42 | 858,648 | -0.21(-0.22%) |
Mar 14, 2016 | 96.84 | 97.20 | 95.64 | 96.63 | 1,106,412 | -0.35(-0.36%) |
Mar 11, 2016 | 97.05 | 97.49 | 95.88 | 96.98 | 790,688 | +0.85(+0.88%) |
Mar 10, 2016 | 95.93 | 96.63 | 94.92 | 96.14 | 1,000,224 | +0.61(+0.64%) |
Mar 09, 2016 | 96.15 | 96.17 | 94.61 | 95.52 | 1,241,404 | +0.40(+0.42%) |
Mar 08, 2016 | 94.85 | 95.98 | 93.71 | 95.12 | 1,340,472 | -0.83(-0.86%) |
Mar 07, 2016 | 94.37 | 96.09 | 93.96 | 95.95 | 1,206,594 | +1.17(+1.24%) |
Mar 04, 2016 | 95.82 | 96.20 | 94.33 | 94.78 | 1,348,461 | -0.88(-0.92%) |
Mar 03, 2016 | 95.47 | 96.09 | 94.28 | 95.66 | 1,176,168 | +0.44(+0.46%) |
Mar 02, 2016 | 94.23 | 95.46 | 93.42 | 95.22 | 1,263,978 | +0.58(+0.61%) |
Mar 01, 2016 | 92.91 | 95.24 | 91.54 | 94.65 | 1,113,315 | +2.88(+3.14%) |
Feb 29, 2016 | 92.19 | 92.74 | 91.75 | 91.77 | 1,041,607 | -0.19(-0.20%) |
Feb 26, 2016 | 92.46 | 92.86 | 91.71 | 91.96 | 1,126,881 | +0.70(+0.77%) |
Feb 25, 2016 | 90.62 | 92.07 | 89.47 | 91.26 | 703,214 | +0.59(+0.65%) |
Feb 24, 2016 | 87.24 | 91.13 | 86.84 | 90.67 | 1,626,235 | +2.67(+3.04%) |
Feb 23, 2016 | 88.70 | 89.65 | 87.50 | 88.00 | 1,017,498 | -1.46(-1.63%) |
Feb 22, 2016 | 88.18 | 90.18 | 88.73 | 89.46 | 936,621 | +1.28(+1.45%) |
Feb 19, 2016 | 87.16 | 89.19 | 85.75 | 88.18 | 994,407 | +0.71(+0.81%) |
Feb 18, 2016 | 87.99 | 88.77 | 87.10 | 87.48 | 1,028,599 | -1.13(-1.28%) |
Feb 17, 2016 | 87.73 | 90.19 | 87.18 | 88.61 | 1,419,211 | +1.93(+2.23%) |
Feb 16, 2016 | 87.23 | 87.44 | 85.32 | 86.68 | 1,148,311 | +1.15(+1.35%) |
Feb 12, 2016 | 85.14 | 85.52 | 85.52 | 85.52 | 1,646,410 | +1.89(+2.26%) |
Feb 11, 2016 | 84.97 | 85.44 | 82.56 | 83.64 | 1,678,415 | -2.87(-3.32%) |
Feb 10, 2016 | 85.37 | 87.60 | 84.92 | 86.51 | 1,891,355 | +1.92(+2.27%) |
Feb 09, 2016 | 81.97 | 88.05 | 81.21 | 84.59 | 1,997,177 | +1.66(+2.01%) |
Feb 08, 2016 | 85.50 | 85.67 | 81.02 | 82.92 | 1,921,894 | -4.11(-4.72%) |
Feb 05, 2016 | 87.27 | 87.81 | 84.02 | 87.03 | 1,789,395 | -0.12(-0.14%) |
Feb 04, 2016 | 85.75 | 88.70 | 85.04 | 87.15 | 2,908,560 | +5.34(+6.53%) |
Feb 03, 2016 | 81.89 | 82.39 | 79.19 | 81.81 | 2,191,190 | +1.01(+1.25%) |
Feb 02, 2016 | 80.52 | 81.64 | 79.64 | 80.79 | 2,114,619 | -0.13(-0.16%) |
Feb 01, 2016 | 81.36 | 82.06 | 80.71 | 80.92 | 1,840,566 | -1.05(-1.28%) |
Jan 29, 2016 | 77.49 | 82.69 | 77.23 | 81.97 | 2,041,734 | +4.61(+5.96%) |
Jan 28, 2016 | 78.68 | 79.52 | 77.12 | 77.36 | 622,827 | -0.39(-0.50%) |
Jan 27, 2016 | 78.38 | 79.62 | 77.26 | 77.75 | 878,064 | -0.53(-0.68%) |
Jan 26, 2016 | 77.23 | 78.33 | 76.81 | 78.28 | 832,729 | +1.25(+1.62%) |
Jan 25, 2016 | 78.68 | 79.57 | 76.70 | 77.04 | 1,008,609 | -2.31(-2.91%) |
Jan 22, 2016 | 77.82 | 81.85 | 77.80 | 79.34 | 1,387,733 | +2.91(+3.81%) |
Jan 21, 2016 | 76.30 | 77.50 | 74.67 | 76.44 | 1,080,278 | +0.59(+0.78%) |
Jan 20, 2016 | 75.20 | 77.28 | 73.27 | 75.84 | 1,662,805 | -0.86(-1.11%) |
Jan 19, 2016 | 79.09 | 79.44 | 75.75 | 76.70 | 1,400,731 | -1.23(-1.57%) |
Jan 15, 2016 | 76.68 | 77.92 | 77.92 | 77.92 | 1,193,329 | -1.37(-1.72%) |
Jan 14, 2016 | 77.76 | 79.81 | 76.73 | 79.29 | 2,362,049 | +1.64(+2.11%) |
Jan 13, 2016 | 80.76 | 81.08 | 77.05 | 77.65 | 1,785,062 | -2.94(-3.64%) |
Jan 12, 2016 | 80.61 | 81.96 | 79.61 | 80.59 | 2,276,994 | +0.79(+0.99%) |
Jan 11, 2016 | 80.84 | 81.35 | 78.70 | 79.80 | 2,518,295 | -0.36(-0.45%) |
Jan 08, 2016 | 82.21 | 82.98 | 79.86 | 80.16 | 1,373,147 | -1.91(-2.32%) |
Jan 07, 2016 | 82.28 | 84.03 | 81.56 | 82.07 | 2,102,366 | -1.95(-2.32%) |
Jan 06, 2016 | 84.60 | 85.99 | 83.42 | 84.02 | 1,144,006 | -2.00(-2.32%) |
Jan 05, 2016 | 86.20 | 86.66 | 85.51 | 86.02 | 801,596 | +0.12(+0.14%) |
Jan 04, 2016 | 86.90 | 86.90 | 83.62 | 85.90 | 1,690,987 | -2.37(-2.69%) |
Dec 31, 2015 | 88.41 | 88.27 | 88.27 | 88.27 | 741,325 | -0.58(-0.65%) |
Dec 30, 2015 | 89.42 | 90.02 | 88.52 | 88.84 | 490,081 | -0.90(-1.00%) |
Dec 29, 2015 | 90.09 | 90.53 | 89.10 | 89.74 | 620,526 | +0.69(+0.77%) |
Dec 28, 2015 | 89.44 | 89.78 | 88.01 | 89.06 | 549,783 | -0.93(-1.03%) |
Dec 24, 2015 | 90.02 | 89.99 | 89.99 | 89.99 | 281,359 | -0.03(-0.03%) |
Dec 23, 2015 | 89.35 | 90.58 | 89.20 | 90.01 | 850,573 | +1.26(+1.42%) |
Dec 22, 2015 | 88.83 | 89.06 | 87.98 | 88.75 | 746,238 | +0.09(+0.10%) |
Dec 21, 2015 | 87.72 | 88.85 | 87.34 | 88.66 | 1,046,025 | +1.44(+1.65%) |
Dec 18, 2015 | 87.44 | 88.48 | 86.44 | 87.22 | 2,337,938 | -0.80(-0.91%) |
Dec 17, 2015 | 90.72 | 90.77 | 87.98 | 88.02 | 793,072 | -2.65(-2.92%) |
Dec 16, 2015 | 89.00 | 91.11 | 88.33 | 90.66 | 1,109,527 | +1.86(+2.09%) |
Dec 15, 2015 | 88.65 | 90.28 | 88.57 | 88.81 | 918,055 | +0.80(+0.91%) |
Dec 14, 2015 | 87.83 | 88.62 | 86.95 | 88.01 | 1,009,881 | +0.38(+0.43%) |
Dec 11, 2015 | 87.79 | 89.04 | 87.25 | 87.63 | 1,350,233 | -1.25(-1.41%) |
Dec 10, 2015 | 87.79 | 89.99 | 86.31 | 88.88 | 1,741,180 | +0.85(+0.96%) |
Dec 09, 2015 | 91.10 | 91.73 | 87.38 | 88.03 | 1,478,856 | -3.33(-3.64%) |
Dec 08, 2015 | 90.01 | 91.70 | 89.54 | 91.36 | 928,435 | +0.34(+0.38%) |
Dec 07, 2015 | 92.52 | 92.52 | 89.64 | 91.02 | 1,578,408 | -1.50(-1.62%) |
Dec 04, 2015 | 92.14 | 93.34 | 91.30 | 92.51 | 1,296,133 | +0.86(+0.94%) |
Dec 03, 2015 | 95.79 | 95.86 | 90.95 | 91.65 | 1,647,947 | -4.14(-4.32%) |
Dec 02, 2015 | 96.48 | 97.36 | 95.39 | 95.79 | 1,229,407 | -0.61(-0.64%) |
Dec 01, 2015 | 95.81 | 96.49 | 94.59 | 96.40 | 1,515,627 | +0.98(+1.02%) |
Nov 30, 2015 | 96.66 | 97.06 | 94.93 | 95.42 | 1,161,875 | -1.23(-1.27%) |
Nov 27, 2015 | 96.40 | 97.03 | 95.93 | 96.65 | 285,429 | +0.57(+0.59%) |
Nov 25, 2015 | 97.17 | 96.08 | 96.08 | 96.08 | 693,661 | -1.25(-1.29%) |
Nov 24, 2015 | 97.21 | 98.26 | 96.40 | 97.34 | 969,990 | -0.73(-0.75%) |
Nov 23, 2015 | 98.31 | 99.30 | 97.25 | 98.07 | 786,642 | -0.17(-0.17%) |
Nov 20, 2015 | 97.66 | 98.52 | 97.36 | 98.24 | 904,673 | +0.98(+1.00%) |
Nov 19, 2015 | 96.24 | 98.21 | 95.80 | 97.26 | 989,059 | +1.54(+1.61%) |
Nov 18, 2015 | 94.15 | 95.97 | 92.50 | 95.72 | 1,022,858 | +1.41(+1.50%) |
Nov 17, 2015 | 94.71 | 95.63 | 93.78 | 94.31 | 753,322 | -0.09(-0.10%) |
Nov 16, 2015 | 92.17 | 94.45 | 91.66 | 94.40 | 1,231,828 | +2.31(+2.51%) |
Nov 13, 2015 | 91.75 | 94.10 | 91.00 | 92.09 | 685,950 | +0.15(+0.16%) |
Nov 12, 2015 | 93.62 | 94.51 | 91.82 | 91.94 | 848,409 | -2.39(-2.53%) |
Nov 11, 2015 | 93.49 | 95.64 | 93.37 | 94.33 | 937,991 | +1.39(+1.50%) |
Nov 10, 2015 | 93.03 | 94.53 | 92.54 | 92.94 | 1,276,830 | -0.50(-0.54%) |
Nov 09, 2015 | 95.03 | 95.16 | 92.18 | 93.44 | 1,153,311 | -1.41(-1.49%) |
Nov 06, 2015 | 94.12 | 96.05 | 93.47 | 94.85 | 1,701,357 | +0.52(+0.55%) |
Nov 05, 2015 | 90.27 | 94.90 | 89.87 | 94.33 | 2,556,349 | +4.22(+4.69%) |
Nov 04, 2015 | 88.13 | 90.24 | 85.89 | 90.10 | 2,450,554 | +2.09(+2.37%) |
Nov 03, 2015 | 90.23 | 90.77 | 83.95 | 88.02 | 4,231,627 | -1.75(-1.95%) |
Nov 02, 2015 | 89.68 | 90.61 | 88.41 | 89.77 | 1,684,384 | +0.09(+0.10%) |
Oct 30, 2015 | 88.08 | 90.61 | 88.07 | 89.68 | 1,488,443 | +1.62(+1.83%) |
Oct 29, 2015 | 87.49 | 88.23 | 86.98 | 88.06 | 699,764 | +0.07(+0.08%) |
Oct 28, 2015 | 85.55 | 88.75 | 85.02 | 87.99 | 907,505 | +2.93(+3.45%) |
Oct 27, 2015 | 84.50 | 85.16 | 83.43 | 85.05 | 1,029,742 | -0.37(-0.43%) |
Oct 26, 2015 | 87.49 | 87.97 | 84.92 | 85.42 | 1,415,307 | -2.32(-2.65%) |
Oct 23, 2015 | 87.20 | 88.23 | 86.63 | 87.75 | 1,405,118 | +1.10(+1.28%) |
Oct 22, 2015 | 82.30 | 86.86 | 81.56 | 86.64 | 2,002,192 | +4.84(+5.91%) |
Oct 21, 2015 | 83.62 | 83.83 | 81.15 | 81.80 | 1,271,479 | -1.00(-1.21%) |
Oct 20, 2015 | 82.85 | 83.76 | 82.39 | 82.81 | 1,066,398 | -0.22(-0.27%) |
Oct 19, 2015 | 84.58 | 85.49 | 82.35 | 83.03 | 1,267,038 | -1.86(-2.19%) |
Oct 16, 2015 | 85.40 | 85.76 | 84.35 | 84.89 | 918,066 | -0.06(-0.08%) |
Oct 15, 2015 | 84.30 | 85.66 | 83.29 | 84.95 | 2,125,395 | +1.49(+1.78%) |
Oct 14, 2015 | 84.46 | 84.98 | 82.53 | 83.47 | 2,402,507 | -1.04(-1.23%) |
Oct 13, 2015 | 86.88 | 87.73 | 84.40 | 84.51 | 1,319,547 | -2.96(-3.39%) |
Oct 12, 2015 | 88.14 | 88.73 | 87.44 | 87.47 | 841,490 | -0.65(-0.74%) |
Oct 09, 2015 | 88.82 | 89.14 | 87.90 | 88.12 | 1,131,061 | -0.55(-0.62%) |
Oct 08, 2015 | 87.24 | 89.19 | 86.56 | 88.67 | 1,076,974 | +0.97(+1.10%) |
Oct 07, 2015 | 87.04 | 88.28 | 86.57 | 87.70 | 1,606,217 | +1.38(+1.60%) |
Oct 06, 2015 | 88.44 | 88.86 | 84.95 | 86.32 | 1,680,504 | -2.28(-2.58%) |
Oct 05, 2015 | 89.75 | 90.99 | 87.55 | 88.60 | 1,731,792 | -0.18(-0.20%) |
Oct 02, 2015 | 84.94 | 88.78 | 84.47 | 88.78 | 1,856,810 | +2.49(+2.88%) |
Oct 01, 2015 | 83.17 | 86.50 | 82.98 | 86.29 | 2,129,896 | +3.46(+4.18%) |
Sep 30, 2015 | 80.14 | 82.95 | 80.14 | 82.82 | 1,863,569 | +3.76(+4.76%) |
Sep 29, 2015 | 80.82 | 82.46 | 78.34 | 79.06 | 2,231,734 | -1.40(-1.74%) |
Sep 28, 2015 | 85.03 | 85.05 | 79.72 | 80.47 | 2,345,670 | -4.98(-5.82%) |
Sep 25, 2015 | 86.54 | 87.11 | 84.51 | 85.44 | 1,464,584 | -0.29(-0.34%) |
Sep 24, 2015 | 85.89 | 86.32 | 82.94 | 85.73 | 2,439,816 | -1.28(-1.47%) |
Sep 23, 2015 | 90.52 | 90.52 | 85.42 | 87.01 | 2,484,392 | -3.30(-3.65%) |
Sep 22, 2015 | 91.17 | 91.69 | 89.42 | 90.31 | 1,246,780 | -2.39(-2.57%) |
Sep 21, 2015 | 92.59 | 93.28 | 92.03 | 92.69 | 882,453 | +0.82(+0.89%) |
Sep 18, 2015 | 93.02 | 93.94 | 91.34 | 91.88 | 2,057,448 | -2.09(-2.22%) |
Sep 17, 2015 | 94.04 | 95.31 | 93.32 | 93.97 | 885,792 | -0.07(-0.08%) |
Sep 16, 2015 | 92.87 | 94.45 | 92.72 | 94.04 | 970,269 | +1.10(+1.19%) |
Sep 15, 2015 | 93.19 | 93.31 | 92.54 | 92.94 | 1,181,302 | +0.23(+0.25%) |
Sep 14, 2015 | 92.05 | 92.80 | 91.34 | 92.70 | 1,210,725 | +0.66(+0.72%) |
Sep 11, 2015 | 90.88 | 92.09 | 90.60 | 92.05 | 754,821 | +0.82(+0.90%) |
Sep 10, 2015 | 91.62 | 92.59 | 90.89 | 91.23 | 1,374,423 | -0.36(-0.40%) |
Sep 09, 2015 | 92.31 | 93.78 | 91.43 | 91.59 | 1,482,414 | +0.12(+0.13%) |
Sep 08, 2015 | 89.88 | 91.53 | 89.22 | 91.47 | 929,750 | +2.97(+3.36%) |
Sep 04, 2015 | 89.34 | 88.50 | 88.50 | 88.50 | 1,421,280 | -1.97(-2.18%) |
Sep 03, 2015 | 89.62 | 92.11 | 88.45 | 90.47 | 2,574,562 | +1.70(+1.91%) |
Sep 02, 2015 | 86.16 | 88.78 | 85.54 | 88.77 | 1,454,009 | +3.42(+4.00%) |
Sep 01, 2015 | 84.68 | 86.35 | 84.50 | 85.35 | 1,633,290 | -1.58(-1.82%) |
Aug 31, 2015 | 85.42 | 88.52 | 85.10 | 86.93 | 1,577,718 | +1.11(+1.30%) |
Aug 28, 2015 | 84.66 | 85.97 | 84.08 | 85.81 | 1,521,415 | +0.75(+0.88%) |
Aug 27, 2015 | 82.12 | 85.50 | 81.83 | 85.06 | 2,818,919 | +3.88(+4.78%) |
Aug 26, 2015 | 81.71 | 81.82 | 79.03 | 81.18 | 1,910,264 | +1.32(+1.65%) |
Aug 25, 2015 | 84.73 | 84.73 | 79.79 | 79.86 | 1,816,295 | -2.16(-2.64%) |
Aug 24, 2015 | 80.84 | 85.35 | 80.40 | 82.03 | 2,804,031 | -3.08(-3.62%) |
Aug 21, 2015 | 85.89 | 86.40 | 84.31 | 85.11 | 1,418,030 | -1.51(-1.75%) |
Aug 20, 2015 | 88.95 | 89.40 | 86.42 | 86.62 | 1,367,285 | -3.16(-3.52%) |
Aug 19, 2015 | 91.26 | 91.70 | 89.27 | 89.79 | 753,486 | -2.09(-2.27%) |
Aug 18, 2015 | 91.63 | 92.21 | 91.22 | 91.87 | 768,723 | +0.22(+0.24%) |
Aug 17, 2015 | 91.47 | 91.84 | 90.22 | 91.65 | 924,431 | +0.96(+1.06%) |
Aug 14, 2015 | 89.86 | 91.08 | 89.75 | 90.69 | 709,713 | +0.82(+0.91%) |
Aug 13, 2015 | 90.50 | 90.67 | 89.22 | 89.87 | 557,748 | -0.34(-0.38%) |
Aug 12, 2015 | 88.81 | 90.29 | 88.25 | 90.21 | 1,247,681 | +0.96(+1.07%) |
Aug 11, 2015 | 88.58 | 89.78 | 87.94 | 89.26 | 1,360,798 | +0.23(+0.26%) |
Aug 10, 2015 | 88.64 | 89.79 | 88.32 | 89.02 | 1,272,866 | +1.36(+1.56%) |
Aug 07, 2015 | 87.94 | 88.53 | 86.90 | 87.66 | 963,507 | -0.73(-0.83%) |
Aug 06, 2015 | 90.67 | 90.67 | 87.62 | 88.39 | 1,376,580 | -1.98(-2.19%) |
Aug 05, 2015 | 89.95 | 90.90 | 89.05 | 90.37 | 1,598,374 | +1.28(+1.44%) |
Aug 04, 2015 | 83.65 | 90.19 | 83.65 | 89.09 | 3,060,452 | +5.93(+7.13%) |
Aug 03, 2015 | 84.47 | 84.47 | 83.01 | 83.16 | 1,303,073 | -1.26(-1.49%) |
Jul 31, 2015 | 84.69 | 85.48 | 84.25 | 84.42 | 713,321 | -0.45(-0.52%) |
Jul 30, 2015 | 84.16 | 84.92 | 83.65 | 84.87 | 673,246 | +0.35(+0.42%) |
Jul 29, 2015 | 82.59 | 84.85 | 82.59 | 84.52 | 910,594 | +1.83(+2.21%) |
Jul 28, 2015 | 82.20 | 83.13 | 81.33 | 82.69 | 961,499 | +0.84(+1.03%) |
Jul 27, 2015 | 82.92 | 83.41 | 81.58 | 81.85 | 1,210,531 | -1.44(-1.73%) |
Jul 24, 2015 | 85.18 | 85.32 | 82.53 | 83.28 | 1,191,289 | -1.95(-2.29%) |
Jul 23, 2015 | 87.30 | 87.39 | 84.88 | 85.23 | 1,082,918 | -1.86(-2.13%) |
Jul 22, 2015 | 86.59 | 88.33 | 86.15 | 87.09 | 1,148,747 | +0.36(+0.42%) |
Jul 21, 2015 | 87.07 | 87.25 | 86.02 | 86.72 | 824,210 | -0.49(-0.56%) |
Jul 20, 2015 | 85.13 | 87.30 | 84.53 | 87.22 | 1,318,788 | +2.19(+2.57%) |
Jul 17, 2015 | 84.03 | 85.10 | 83.92 | 85.03 | 702,772 | +0.90(+1.07%) |
Jul 16, 2015 | 82.98 | 84.42 | 82.51 | 84.13 | 1,205,170 | +1.55(+1.88%) |
Jul 15, 2015 | 83.39 | 83.45 | 82.10 | 82.58 | 672,851 | -0.89(-1.07%) |
Jul 14, 2015 | 83.65 | 83.97 | 83.32 | 83.47 | 808,582 | -0.41(-0.49%) |
Jul 13, 2015 | 84.06 | 84.41 | 83.52 | 83.88 | 789,924 | +0.06(+0.08%) |
Jul 10, 2015 | 80.78 | 84.05 | 80.69 | 83.81 | 1,239,121 | +4.12(+5.17%) |
Jul 09, 2015 | 80.21 | 80.70 | 79.56 | 79.69 | 961,308 | +0.49(+0.62%) |
Jul 08, 2015 | 79.66 | 81.31 | 78.94 | 79.20 | 952,433 | -0.98(-1.23%) |
Jul 07, 2015 | 79.57 | 80.20 | 78.05 | 80.19 | 1,246,416 | +0.56(+0.70%) |
Jul 06, 2015 | 78.32 | 80.13 | 78.01 | 79.63 | 765,972 | +0.45(+0.56%) |
Jul 02, 2015 | 79.55 | 79.18 | 79.18 | 79.18 | 569,790 | +0.05(+0.06%) |
Jul 01, 2015 | 78.60 | 79.51 | 78.20 | 79.14 | 996,422 | +1.29(+1.66%) |
Jun 30, 2015 | 78.69 | 78.84 | 77.83 | 77.85 | 769,831 | -0.20(-0.26%) |
Jun 29, 2015 | 79.56 | 80.17 | 78.02 | 78.05 | 695,361 | -2.16(-2.69%) |
Jun 26, 2015 | 80.59 | 81.04 | 79.89 | 80.21 | 878,160 | -0.09(-0.12%) |
Jun 25, 2015 | 81.65 | 81.65 | 80.12 | 80.31 | 673,740 | -1.08(-1.32%) |
Jun 24, 2015 | 82.77 | 82.85 | 80.89 | 81.38 | 647,257 | -1.33(-1.60%) |
Jun 23, 2015 | 83.17 | 83.65 | 82.46 | 82.71 | 409,813 | -0.62(-0.75%) |
Jun 22, 2015 | 83.25 | 83.62 | 82.71 | 83.33 | 465,468 | +0.51(+0.62%) |
Jun 19, 2015 | 82.36 | 83.17 | 82.36 | 82.82 | 938,307 | +0.38(+0.46%) |
Jun 18, 2015 | 81.49 | 82.57 | 81.18 | 82.44 | 698,536 | +1.31(+1.61%) |
Jun 17, 2015 | 81.58 | 81.75 | 80.36 | 81.13 | 665,146 | -0.30(-0.36%) |
Jun 16, 2015 | 81.18 | 81.58 | 80.59 | 81.43 | 1,004,394 | +0.01(+0.01%) |
Jun 15, 2015 | 81.95 | 82.00 | 81.19 | 81.42 | 782,927 | -1.03(-1.25%) |
Jun 12, 2015 | 82.65 | 82.96 | 82.03 | 82.45 | 692,979 | -0.53(-0.64%) |
Jun 11, 2015 | 83.29 | 83.71 | 82.75 | 82.98 | 607,073 | -0.15(-0.18%) |
Jun 10, 2015 | 82.33 | 83.48 | 81.92 | 83.13 | 967,221 | +1.43(+1.75%) |
Jun 09, 2015 | 82.24 | 82.63 | 81.59 | 81.70 | 934,262 | -0.44(-0.53%) |
Jun 08, 2015 | 82.49 | 82.97 | 82.09 | 82.13 | 814,109 | -0.53(-0.64%) |
Jun 05, 2015 | 81.94 | 83.42 | 81.74 | 82.66 | 708,401 | +0.46(+0.56%) |
Jun 04, 2015 | 81.98 | 82.53 | 81.29 | 82.20 | 1,339,122 | -0.48(-0.58%) |
Jun 03, 2015 | 84.05 | 84.17 | 82.22 | 82.68 | 1,333,097 | -0.98(-1.18%) |
Jun 02, 2015 | 82.87 | 84.16 | 82.87 | 83.66 | 742,173 | +0.58(+0.70%) |
Jun 01, 2015 | 83.48 | 83.60 | 82.68 | 83.08 | 1,014,270 | -0.33(-0.40%) |
May 29, 2015 | 84.03 | 84.42 | 82.98 | 83.41 | 1,391,541 | -0.53(-0.63%) |
May 28, 2015 | 83.92 | 84.20 | 83.28 | 83.94 | 554,042 | -0.44(-0.52%) |
May 27, 2015 | 84.07 | 84.58 | 83.58 | 84.38 | 1,142,567 | +0.64(+0.76%) |
May 26, 2015 | 84.51 | 84.95 | 83.40 | 83.74 | 1,237,368 | -1.21(-1.42%) |
May 22, 2015 | 85.43 | 84.94 | 84.94 | 84.94 | 628,979 | -0.25(-0.29%) |
May 21, 2015 | 85.20 | 85.56 | 84.72 | 85.19 | 588,623 | +0.01(+0.01%) |
May 20, 2015 | 85.60 | 85.60 | 84.87 | 85.18 | 555,925 | -0.37(-0.43%) |
May 19, 2015 | 85.43 | 85.93 | 85.14 | 85.56 | 917,026 | +0.15(+0.17%) |
May 18, 2015 | 84.82 | 85.74 | 84.82 | 85.41 | 969,064 | +0.18(+0.21%) |
May 15, 2015 | 86.00 | 86.23 | 84.72 | 85.23 | 929,129 | -0.68(-0.79%) |
May 14, 2015 | 84.84 | 86.03 | 84.11 | 85.91 | 1,193,651 | +1.71(+2.04%) |
May 13, 2015 | 83.92 | 84.80 | 83.50 | 84.19 | 1,181,716 | +0.59(+0.71%) |
May 12, 2015 | 83.99 | 84.49 | 83.53 | 83.60 | 1,125,189 | -0.98(-1.16%) |
May 11, 2015 | 83.51 | 85.05 | 83.37 | 84.58 | 1,055,378 | +0.76(+0.91%) |
May 08, 2015 | 83.39 | 84.41 | 83.09 | 83.82 | 1,022,213 | +0.90(+1.08%) |
May 07, 2015 | 80.56 | 83.32 | 80.46 | 82.92 | 1,535,317 | +1.99(+2.46%) |
May 06, 2015 | 80.13 | 81.53 | 78.90 | 80.93 | 1,076,384 | +1.71(+2.16%) |
May 05, 2015 | 79.25 | 81.09 | 78.50 | 79.22 | 1,914,037 | -2.41(-2.95%) |
May 04, 2015 | 81.76 | 82.99 | 81.51 | 81.63 | 2,009,965 | -0.21(-0.26%) |