Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 113.88 | 113.98 | 113.52 | 113.76 | 231,985 | +0.22(+0.19%) |
Jul 28, 2016 | 113.49 | 113.62 | 113.06 | 113.54 | 9,528 | +0.49(+0.43%) |
Jul 27, 2016 | 113.47 | 113.47 | 112.71 | 113.05 | 426,943 | +0.51(+0.45%) |
Jul 26, 2016 | 112.17 | 112.82 | 112.00 | 112.54 | 8,640 | +0.53(+0.47%) |
Jul 25, 2016 | 112.02 | 112.09 | 111.69 | 112.01 | 30,252 | -0.07(-0.06%) |
Jul 22, 2016 | 111.47 | 112.08 | 111.21 | 112.08 | 11,136 | +0.65(+0.59%) |
Jul 21, 2016 | 112.15 | 112.16 | 111.25 | 111.42 | 35,906 | -0.64(-0.58%) |
Jul 20, 2016 | 111.44 | 112.37 | 111.29 | 112.07 | 29,697 | +1.59(+1.44%) |
Jul 19, 2016 | 110.44 | 110.79 | 110.41 | 110.48 | 5,584 | -0.40(-0.36%) |
Jul 18, 2016 | 110.31 | 110.99 | 109.93 | 110.88 | 12,126 | +0.70(+0.64%) |
Jul 15, 2016 | 110.62 | 110.69 | 109.99 | 110.17 | 14,034 | -0.21(-0.19%) |
Jul 14, 2016 | 110.30 | 110.61 | 110.25 | 110.38 | 23,012 | +0.73(+0.67%) |
Jul 13, 2016 | 110.16 | 110.16 | 109.65 | 109.65 | 21,745 | -0.18(-0.17%) |
Jul 12, 2016 | 109.51 | 109.96 | 109.30 | 109.84 | 17,702 | +1.05(+0.96%) |
Jul 11, 2016 | 108.74 | 109.12 | 108.74 | 108.79 | 24,772 | +0.69(+0.64%) |
Jul 08, 2016 | 106.94 | 108.17 | 106.25 | 108.09 | 9,662 | +1.85(+1.74%) |
Jul 07, 2016 | 106.15 | 106.61 | 105.78 | 106.25 | 9,262 | +0.13(+0.13%) |
Jul 06, 2016 | 104.77 | 106.11 | 104.57 | 106.11 | 19,725 | +0.79(+0.75%) |
Jul 05, 2016 | 105.47 | 105.50 | 104.88 | 105.32 | 11,636 | -0.77(-0.73%) |
Jul 01, 2016 | 105.87 | 106.09 | 106.09 | 106.09 | 11,012 | +0.23(+0.22%) |
Jun 30, 2016 | 104.95 | 105.86 | 104.75 | 105.86 | 36,009 | +1.23(+1.18%) |
Jun 29, 2016 | 103.80 | 104.86 | 103.78 | 104.63 | 12,042 | +1.74(+1.69%) |
Jun 28, 2016 | 102.01 | 102.90 | 101.93 | 102.89 | 20,164 | +2.06(+2.04%) |
Jun 27, 2016 | 102.72 | 102.72 | 100.40 | 100.83 | 34,762 | -2.74(-2.65%) |
Jun 24, 2016 | 104.22 | 105.66 | 103.42 | 103.57 | 25,326 | -4.65(-4.30%) |
Jun 23, 2016 | 107.38 | 108.22 | 107.02 | 108.22 | 52,183 | +1.69(+1.59%) |
Jun 22, 2016 | 107.23 | 107.41 | 106.50 | 106.53 | 12,666 | -0.60(-0.56%) |
Jun 21, 2016 | 106.79 | 107.25 | 106.79 | 107.12 | 12,594 | +0.61(+0.57%) |
Jun 20, 2016 | 106.77 | 107.48 | 106.52 | 106.52 | 13,706 | +0.72(+0.68%) |
Jun 17, 2016 | 106.71 | 106.71 | 105.48 | 105.80 | 11,553 | -0.83(-0.77%) |
Jun 16, 2016 | 105.93 | 106.73 | 105.33 | 106.62 | 10,733 | +0.21(+0.19%) |
Jun 15, 2016 | 106.83 | 107.02 | 106.41 | 106.42 | 8,653 | -0.22(-0.21%) |
Jun 14, 2016 | 106.31 | 106.89 | 106.06 | 106.64 | 9,449 | +0.06(+0.05%) |
Jun 13, 2016 | 106.80 | 107.51 | 106.42 | 106.58 | 53,287 | -0.73(-0.68%) |
Jun 10, 2016 | 107.76 | 107.93 | 107.13 | 107.31 | 12,164 | -1.39(-1.28%) |
Jun 09, 2016 | 108.35 | 108.80 | 108.34 | 108.70 | 17,947 | -0.12(-0.11%) |
Jun 08, 2016 | 108.77 | 109.00 | 108.50 | 108.82 | 15,334 | +0.30(+0.27%) |
Jun 07, 2016 | 108.64 | 108.92 | 108.50 | 108.52 | 12,908 | +0.07(+0.06%) |
Jun 06, 2016 | 108.13 | 108.68 | 108.13 | 108.45 | 9,911 | +0.47(+0.44%) |
Jun 03, 2016 | 108.21 | 108.24 | 107.32 | 107.98 | 16,019 | -0.39(-0.36%) |
Jun 02, 2016 | 107.89 | 108.38 | 107.74 | 108.38 | 14,764 | +0.13(+0.12%) |
Jun 01, 2016 | 107.84 | 108.44 | 107.70 | 108.24 | 27,589 | -0.06(-0.05%) |
May 31, 2016 | 108.07 | 108.30 | 107.65 | 108.30 | 22,472 | +0.34(+0.31%) |
May 27, 2016 | 107.39 | 107.96 | 107.96 | 107.96 | 10,001 | +0.55(+0.51%) |
May 26, 2016 | 107.00 | 107.52 | 107.00 | 107.42 | 34,595 | +0.27(+0.25%) |
May 25, 2016 | 106.84 | 107.34 | 106.50 | 107.15 | 16,115 | +0.79(+0.74%) |
May 24, 2016 | 104.62 | 106.45 | 104.62 | 106.36 | 26,746 | +2.15(+2.06%) |
May 23, 2016 | 104.32 | 104.78 | 104.21 | 104.21 | 31,523 | -0.19(-0.18%) |
May 20, 2016 | 103.66 | 104.61 | 103.29 | 104.40 | 18,635 | +1.32(+1.28%) |
May 19, 2016 | 103.33 | 103.59 | 102.42 | 103.09 | 17,254 | -0.51(-0.49%) |
May 18, 2016 | 102.87 | 104.29 | 102.81 | 103.60 | 23,556 | +0.48(+0.47%) |
May 17, 2016 | 104.11 | 104.29 | 102.94 | 103.12 | 43,717 | -1.27(-1.21%) |
May 16, 2016 | 103.35 | 104.62 | 103.12 | 104.38 | 12,040 | +1.27(+1.23%) |
May 13, 2016 | 103.19 | 103.96 | 102.94 | 103.12 | 49,194 | -0.34(-0.32%) |
May 12, 2016 | 104.14 | 104.14 | 102.78 | 103.45 | 7,487 | -0.35(-0.33%) |
May 11, 2016 | 104.14 | 104.63 | 103.80 | 103.80 | 11,656 | -0.53(-0.51%) |
May 10, 2016 | 103.35 | 104.38 | 103.19 | 104.33 | 17,413 | +1.52(+1.48%) |
May 09, 2016 | 102.65 | 103.25 | 102.65 | 102.81 | 300,328 | +0.12(+0.12%) |
May 06, 2016 | 101.51 | 102.69 | 101.51 | 102.69 | 20,616 | +0.88(+0.87%) |
May 05, 2016 | 102.33 | 102.52 | 101.76 | 101.80 | 21,339 | -0.18(-0.18%) |
May 04, 2016 | 102.05 | 102.27 | 101.63 | 101.98 | 338,435 | -0.55(-0.53%) |
May 03, 2016 | 102.94 | 103.17 | 102.29 | 102.53 | 25,563 | -1.12(-1.08%) |
May 02, 2016 | 102.99 | 103.78 | 102.59 | 103.66 | 36,924 | +0.88(+0.86%) |
Apr 29, 2016 | 103.35 | 103.40 | 102.04 | 102.77 | 120,497 | -0.27(-0.26%) |
Apr 28, 2016 | 104.54 | 105.13 | 102.82 | 103.04 | 24,155 | -1.30(-1.24%) |
Apr 27, 2016 | 103.64 | 104.34 | 103.25 | 104.34 | 29,285 | -0.38(-0.37%) |
Apr 26, 2016 | 105.24 | 105.33 | 104.46 | 104.72 | 48,549 | -0.20(-0.19%) |
Apr 25, 2016 | 104.82 | 105.02 | 104.62 | 104.92 | 13,114 | -0.26(-0.25%) |
Apr 22, 2016 | 105.47 | 105.72 | 104.59 | 105.18 | 18,186 | -1.58(-1.48%) |
Apr 21, 2016 | 106.91 | 107.18 | 106.63 | 106.77 | 8,276 | -0.04(-0.04%) |
Apr 20, 2016 | 106.41 | 107.26 | 106.17 | 106.80 | 17,182 | +0.44(+0.42%) |
Apr 19, 2016 | 107.27 | 107.27 | 105.77 | 106.36 | 148,965 | -0.89(-0.83%) |
Apr 18, 2016 | 106.48 | 107.27 | 106.27 | 107.25 | 18,083 | +0.65(+0.61%) |
Apr 15, 2016 | 106.89 | 106.89 | 106.49 | 106.60 | 10,170 | -0.34(-0.31%) |
Apr 14, 2016 | 106.95 | 107.21 | 106.54 | 106.94 | 17,241 | -0.01(-0.01%) |
Apr 13, 2016 | 106.34 | 107.00 | 106.03 | 106.95 | 14,891 | +1.64(+1.56%) |
Apr 12, 2016 | 104.79 | 105.43 | 104.15 | 105.31 | 14,667 | +0.61(+0.58%) |
Apr 11, 2016 | 105.51 | 106.09 | 104.70 | 104.70 | 17,894 | -0.25(-0.24%) |
Apr 08, 2016 | 105.58 | 105.99 | 104.73 | 104.95 | 19,683 | -0.03(-0.03%) |
Apr 07, 2016 | 105.90 | 105.90 | 104.68 | 104.98 | 18,470 | -1.51(-1.42%) |
Apr 06, 2016 | 105.31 | 106.50 | 105.06 | 106.49 | 16,732 | +1.35(+1.29%) |
Apr 05, 2016 | 105.62 | 105.79 | 105.13 | 105.13 | 38,298 | -1.17(-1.10%) |
Apr 04, 2016 | 107.22 | 107.22 | 106.21 | 106.30 | 31,195 | -0.81(-0.75%) |
Apr 01, 2016 | 105.59 | 107.11 | 105.36 | 107.11 | 342,797 | +0.89(+0.84%) |
Mar 31, 2016 | 106.30 | 106.68 | 105.99 | 106.22 | 42,207 | -0.06(-0.05%) |
Mar 30, 2016 | 106.29 | 106.90 | 106.08 | 106.28 | 31,181 | +0.56(+0.53%) |
Mar 29, 2016 | 103.77 | 105.81 | 103.66 | 105.72 | 34,445 | +1.84(+1.77%) |
Mar 28, 2016 | 104.36 | 104.36 | 103.76 | 103.88 | 13,203 | -0.24(-0.23%) |
Mar 24, 2016 | 103.42 | 104.12 | 104.12 | 104.12 | 13,335 | +0.27(+0.26%) |
Mar 23, 2016 | 104.39 | 104.39 | 103.78 | 103.85 | 10,198 | -0.74(-0.70%) |
Mar 22, 2016 | 103.84 | 104.87 | 103.84 | 104.58 | 57,184 | +0.10(+0.09%) |
Mar 21, 2016 | 103.88 | 104.49 | 103.81 | 104.49 | 22,908 | +0.40(+0.39%) |
Mar 18, 2016 | 104.40 | 104.40 | 103.67 | 104.08 | 41,038 | +0.15(+0.15%) |
Mar 17, 2016 | 103.24 | 104.19 | 103.24 | 103.93 | 33,122 | +0.40(+0.39%) |
Mar 16, 2016 | 102.37 | 103.73 | 102.08 | 103.53 | 25,190 | +1.13(+1.10%) |
Mar 15, 2016 | 102.00 | 102.60 | 101.77 | 102.40 | 18,481 | -0.01(-0.01%) |
Mar 14, 2016 | 101.94 | 102.55 | 101.94 | 102.41 | 17,605 | +0.10(+0.10%) |
Mar 11, 2016 | 101.45 | 102.31 | 101.38 | 102.31 | 27,149 | +1.88(+1.87%) |
Mar 10, 2016 | 101.26 | 101.61 | 99.33 | 100.43 | 29,230 | -0.08(-0.08%) |
Mar 09, 2016 | 100.25 | 100.64 | 99.96 | 100.51 | 14,288 | +0.76(+0.76%) |
Mar 08, 2016 | 100.12 | 100.76 | 99.71 | 99.75 | 43,320 | -0.88(-0.87%) |
Mar 07, 2016 | 100.94 | 101.21 | 100.02 | 100.63 | 50,381 | -0.76(-0.75%) |
Mar 04, 2016 | 101.47 | 102.00 | 100.96 | 101.39 | 92,074 | +0.23(+0.23%) |
Mar 03, 2016 | 101.20 | 101.20 | 100.47 | 101.16 | 15,642 | +0.01(+0.01%) |
Mar 02, 2016 | 100.76 | 101.15 | 100.44 | 101.15 | 12,904 | +0.23(+0.23%) |
Mar 01, 2016 | 98.70 | 100.92 | 98.70 | 100.92 | 28,046 | +2.83(+2.89%) |
Feb 29, 2016 | 98.45 | 99.35 | 98.05 | 98.08 | 20,717 | -0.41(-0.42%) |
Feb 26, 2016 | 99.16 | 99.25 | 98.28 | 98.50 | 30,523 | -0.13(-0.14%) |
Feb 25, 2016 | 97.79 | 98.63 | 96.90 | 98.63 | 16,591 | +1.21(+1.24%) |
Feb 24, 2016 | 95.59 | 97.44 | 94.85 | 97.42 | 41,443 | +0.84(+0.87%) |
Feb 23, 2016 | 97.81 | 97.81 | 96.52 | 96.58 | 31,704 | -1.64(-1.67%) |
Feb 22, 2016 | 97.59 | 98.36 | 97.59 | 98.22 | 34,012 | +1.54(+1.59%) |
Feb 19, 2016 | 95.89 | 96.82 | 95.89 | 96.68 | 280,959 | +0.47(+0.49%) |
Feb 18, 2016 | 97.20 | 97.26 | 96.09 | 96.21 | 29,369 | -0.50(-0.51%) |
Feb 17, 2016 | 95.11 | 96.91 | 95.05 | 96.71 | 31,643 | +2.44(+2.59%) |
Feb 16, 2016 | 93.45 | 94.30 | 93.10 | 94.27 | 25,142 | +2.00(+2.17%) |
Feb 12, 2016 | 91.95 | 92.27 | 92.27 | 92.27 | 32,075 | +1.30(+1.43%) |
Feb 11, 2016 | 90.03 | 91.58 | 89.73 | 90.96 | 80,750 | -0.03(-0.03%) |
Feb 10, 2016 | 91.57 | 92.51 | 90.95 | 90.99 | 78,780 | +0.59(+0.66%) |
Feb 09, 2016 | 89.72 | 91.88 | 89.63 | 90.40 | 191,508 | -0.49(-0.54%) |
Feb 08, 2016 | 91.07 | 91.14 | 89.33 | 90.89 | 72,438 | -1.71(-1.85%) |
Feb 05, 2016 | 96.00 | 96.00 | 92.52 | 92.60 | 120,415 | -4.19(-4.33%) |
Feb 04, 2016 | 96.07 | 97.16 | 95.70 | 96.79 | 121,427 | +0.49(+0.50%) |
Feb 03, 2016 | 97.49 | 97.49 | 95.00 | 96.30 | 248,274 | -0.51(-0.52%) |
Feb 02, 2016 | 98.61 | 98.61 | 96.50 | 96.81 | 24,040 | -2.22(-2.24%) |
Feb 01, 2016 | 98.36 | 99.41 | 98.16 | 99.03 | 59,191 | +0.26(+0.26%) |
Jan 29, 2016 | 96.41 | 98.77 | 96.32 | 98.77 | 102,423 | +2.55(+2.65%) |
Jan 28, 2016 | 96.41 | 96.49 | 95.08 | 96.23 | 233,250 | +1.50(+1.59%) |
Jan 27, 2016 | 96.38 | 96.65 | 94.49 | 94.72 | 39,634 | -2.24(-2.31%) |
Jan 26, 2016 | 96.49 | 97.11 | 95.94 | 96.96 | 20,501 | +0.99(+1.03%) |
Jan 25, 2016 | 97.17 | 97.49 | 95.98 | 95.98 | 25,672 | -1.31(-1.35%) |
Jan 22, 2016 | 96.55 | 97.29 | 96.52 | 97.29 | 79,470 | +2.28(+2.40%) |
Jan 21, 2016 | 94.91 | 96.28 | 93.77 | 95.01 | 50,698 | +0.30(+0.31%) |
Jan 20, 2016 | 93.71 | 95.39 | 91.60 | 94.72 | 107,346 | -0.39(-0.41%) |
Jan 19, 2016 | 96.34 | 96.35 | 94.28 | 95.11 | 59,486 | -0.07(-0.07%) |
Jan 15, 2016 | 95.31 | 95.17 | 95.17 | 95.17 | 147,110 | -3.07(-3.13%) |
Jan 14, 2016 | 96.80 | 98.95 | 95.39 | 98.25 | 46,614 | +1.80(+1.87%) |
Jan 13, 2016 | 100.11 | 100.12 | 96.41 | 96.45 | 28,906 | -3.10(-3.12%) |
Jan 12, 2016 | 99.52 | 99.91 | 98.33 | 99.55 | 27,425 | +0.92(+0.93%) |
Jan 11, 2016 | 98.47 | 98.81 | 97.10 | 98.63 | 380,642 | +0.66(+0.67%) |
Jan 08, 2016 | 99.73 | 100.05 | 97.90 | 97.97 | 115,873 | -0.99(-1.00%) |
Jan 07, 2016 | 100.22 | 101.13 | 98.80 | 98.96 | 163,926 | -3.01(-2.96%) |
Jan 06, 2016 | 101.80 | 102.72 | 101.45 | 101.97 | 77,769 | -1.38(-1.33%) |
Jan 05, 2016 | 104.24 | 104.24 | 102.98 | 103.35 | 144,710 | -0.30(-0.29%) |
Jan 04, 2016 | 103.84 | 103.84 | 102.44 | 103.64 | 50,174 | -2.30(-2.17%) |
Dec 31, 2015 | 107.12 | 105.94 | 105.94 | 105.94 | 40,852 | -1.41(-1.31%) |
Dec 30, 2015 | 108.10 | 108.10 | 107.31 | 107.35 | 61,312 | -0.79(-0.73%) |
Dec 29, 2015 | 107.28 | 108.46 | 107.28 | 108.14 | 35,210 | +1.43(+1.34%) |
Dec 28, 2015 | 106.61 | 106.72 | 105.71 | 106.72 | 17,257 | +0.12(+0.12%) |
Dec 24, 2015 | 106.63 | 106.59 | 106.59 | 106.59 | 11,284 | +0.05(+0.05%) |
Dec 23, 2015 | 106.30 | 106.64 | 106.22 | 106.55 | 93,135 | +0.75(+0.70%) |
Dec 22, 2015 | 105.41 | 105.96 | 105.06 | 105.80 | 157,579 | +0.73(+0.69%) |
Dec 21, 2015 | 105.29 | 105.29 | 104.30 | 105.07 | 67,656 | +0.75(+0.71%) |
Dec 18, 2015 | 105.98 | 106.03 | 104.33 | 104.33 | 22,639 | -1.90(-1.79%) |
Dec 17, 2015 | 108.23 | 108.23 | 106.23 | 106.23 | 38,247 | -1.58(-1.47%) |
Dec 16, 2015 | 106.93 | 107.94 | 106.24 | 107.81 | 30,693 | +1.50(+1.41%) |
Dec 15, 2015 | 106.43 | 107.01 | 106.20 | 106.31 | 36,768 | +0.72(+0.68%) |
Dec 14, 2015 | 104.94 | 105.62 | 103.77 | 105.60 | 50,225 | +0.76(+0.73%) |
Dec 11, 2015 | 105.93 | 106.13 | 104.75 | 104.83 | 96,695 | -2.33(-2.17%) |
Dec 10, 2015 | 107.35 | 107.85 | 106.70 | 107.17 | 68,402 | +0.24(+0.22%) |
Dec 09, 2015 | 108.30 | 108.75 | 106.40 | 106.93 | 45,668 | -1.58(-1.45%) |
Dec 08, 2015 | 107.48 | 108.78 | 107.37 | 108.50 | 34,191 | -0.10(-0.10%) |
Dec 07, 2015 | 109.48 | 109.48 | 108.14 | 108.61 | 24,092 | -0.72(-0.66%) |
Dec 04, 2015 | 107.21 | 109.47 | 107.21 | 109.32 | 38,564 | +2.24(+2.10%) |
Dec 03, 2015 | 109.15 | 109.15 | 106.62 | 107.08 | 55,593 | -1.57(-1.44%) |
Dec 02, 2015 | 109.21 | 109.77 | 108.46 | 108.64 | 132,724 | -0.58(-0.53%) |
Dec 01, 2015 | 108.30 | 109.23 | 108.30 | 109.23 | 32,224 | +1.30(+1.20%) |
Nov 30, 2015 | 108.17 | 108.26 | 107.63 | 107.93 | 75,825 | +0.00(+0.00%) |
Nov 27, 2015 | 107.83 | 108.15 | 107.71 | 107.93 | 6,020 | +0.14(+0.13%) |
Nov 25, 2015 | 107.90 | 107.79 | 107.79 | 107.79 | 14,033 | -0.09(-0.08%) |
Nov 24, 2015 | 107.24 | 108.09 | 106.72 | 107.87 | 21,887 | -0.05(-0.05%) |
Nov 23, 2015 | 108.43 | 108.49 | 107.63 | 107.92 | 19,396 | -0.33(-0.30%) |
Nov 20, 2015 | 107.78 | 108.35 | 107.78 | 108.25 | 12,485 | +0.66(+0.62%) |
Nov 19, 2015 | 107.16 | 107.97 | 107.16 | 107.59 | 52,127 | +0.41(+0.38%) |
Nov 18, 2015 | 105.99 | 107.18 | 105.76 | 107.18 | 18,955 | +1.68(+1.59%) |
Nov 17, 2015 | 105.68 | 106.28 | 105.23 | 105.50 | 70,546 | +0.10(+0.09%) |
Nov 16, 2015 | 103.82 | 105.43 | 103.82 | 105.41 | 119,604 | +1.33(+1.27%) |
Nov 13, 2015 | 105.68 | 105.68 | 104.08 | 104.08 | 36,441 | -2.06(-1.94%) |
Nov 12, 2015 | 107.01 | 107.27 | 106.14 | 106.14 | 87,431 | -1.24(-1.15%) |
Nov 11, 2015 | 107.41 | 108.03 | 107.05 | 107.38 | 14,767 | +0.25(+0.23%) |
Nov 10, 2015 | 107.22 | 107.28 | 106.55 | 107.14 | 242,201 | -0.49(-0.45%) |
Nov 09, 2015 | 108.56 | 108.56 | 107.05 | 107.62 | 177,210 | -1.17(-1.08%) |
Nov 06, 2015 | 108.27 | 108.86 | 107.88 | 108.80 | 111,120 | +0.48(+0.44%) |
Nov 05, 2015 | 108.64 | 109.14 | 108.07 | 108.32 | 105,036 | -0.11(-0.10%) |
Nov 04, 2015 | 108.42 | 108.66 | 108.17 | 108.43 | 73,440 | +0.34(+0.31%) |
Nov 03, 2015 | 107.42 | 108.43 | 107.10 | 108.09 | 77,987 | +0.58(+0.54%) |
Nov 02, 2015 | 106.73 | 107.58 | 106.50 | 107.51 | 36,063 | +0.95(+0.89%) |
Oct 30, 2015 | 107.04 | 107.24 | 106.56 | 106.56 | 55,699 | -0.28(-0.26%) |
Oct 29, 2015 | 106.65 | 107.09 | 106.59 | 106.84 | 19,637 | -0.56(-0.53%) |
Oct 28, 2015 | 106.31 | 107.40 | 105.99 | 107.40 | 24,303 | +1.66(+1.57%) |
Oct 27, 2015 | 106.11 | 106.33 | 105.70 | 105.74 | 22,772 | -0.72(-0.67%) |
Oct 26, 2015 | 106.28 | 106.57 | 105.89 | 106.46 | 98,349 | -0.07(-0.06%) |
Oct 23, 2015 | 106.45 | 106.86 | 105.93 | 106.53 | 38,726 | +2.99(+2.89%) |
Oct 22, 2015 | 102.03 | 103.78 | 102.03 | 103.54 | 36,910 | +2.23(+2.21%) |
Oct 21, 2015 | 102.61 | 102.61 | 101.30 | 101.30 | 22,104 | -0.98(-0.96%) |
Oct 20, 2015 | 102.57 | 102.65 | 101.95 | 102.29 | 10,823 | -0.61(-0.59%) |
Oct 19, 2015 | 102.27 | 102.98 | 102.11 | 102.90 | 9,434 | +0.33(+0.32%) |
Oct 16, 2015 | 102.34 | 102.57 | 102.00 | 102.57 | 17,765 | +0.45(+0.44%) |
Oct 15, 2015 | 101.37 | 102.14 | 101.19 | 102.12 | 14,817 | +1.22(+1.21%) |
Oct 14, 2015 | 100.86 | 101.53 | 100.59 | 100.90 | 8,673 | -0.12(-0.12%) |
Oct 13, 2015 | 100.98 | 101.73 | 100.94 | 101.03 | 9,254 | -0.39(-0.39%) |
Oct 12, 2015 | 101.04 | 101.49 | 101.04 | 101.42 | 20,816 | +0.16(+0.16%) |
Oct 09, 2015 | 101.00 | 101.30 | 100.71 | 101.25 | 23,020 | +0.43(+0.43%) |
Oct 08, 2015 | 100.08 | 100.99 | 99.50 | 100.83 | 46,446 | +0.57(+0.57%) |
Oct 07, 2015 | 100.26 | 100.35 | 98.92 | 100.25 | 17,404 | +0.63(+0.63%) |
Oct 06, 2015 | 99.53 | 99.86 | 99.05 | 99.62 | 37,254 | +0.08(+0.08%) |
Oct 05, 2015 | 98.23 | 99.82 | 98.23 | 99.55 | 79,435 | +1.99(+2.04%) |
Oct 02, 2015 | 94.94 | 97.56 | 94.47 | 97.56 | 25,849 | +1.74(+1.82%) |
Oct 01, 2015 | 95.77 | 95.92 | 94.63 | 95.82 | 21,385 | +0.04(+0.04%) |
Sep 30, 2015 | 94.95 | 95.85 | 94.59 | 95.77 | 48,607 | +2.03(+2.17%) |
Sep 29, 2015 | 94.29 | 94.70 | 93.15 | 93.74 | 8,883 | -0.26(-0.28%) |
Sep 28, 2015 | 95.94 | 96.02 | 93.92 | 94.00 | 25,867 | -2.38(-2.47%) |
Sep 25, 2015 | 97.70 | 97.74 | 96.11 | 96.38 | 17,895 | -0.51(-0.52%) |
Sep 24, 2015 | 95.84 | 96.94 | 95.08 | 96.88 | 25,275 | -0.10(-0.11%) |
Sep 23, 2015 | 96.90 | 97.16 | 96.41 | 96.99 | 15,955 | +0.13(+0.14%) |
Sep 22, 2015 | 97.10 | 97.10 | 96.21 | 96.85 | 13,677 | -1.51(-1.53%) |
Sep 21, 2015 | 97.95 | 98.79 | 97.95 | 98.36 | 9,690 | +0.78(+0.80%) |
Sep 18, 2015 | 97.65 | 98.61 | 97.05 | 97.58 | 8,728 | -1.30(-1.31%) |
Sep 17, 2015 | 98.97 | 100.09 | 98.73 | 98.87 | 14,423 | -0.30(-0.31%) |
Sep 16, 2015 | 98.71 | 99.18 | 98.33 | 99.18 | 10,275 | +0.47(+0.47%) |
Sep 15, 2015 | 97.55 | 98.76 | 97.29 | 98.71 | 7,029 | +1.53(+1.58%) |
Sep 14, 2015 | 97.89 | 97.89 | 97.00 | 97.18 | 10,476 | -0.48(-0.49%) |
Sep 11, 2015 | 96.83 | 97.65 | 96.67 | 97.65 | 6,032 | +0.47(+0.48%) |
Sep 10, 2015 | 96.26 | 97.56 | 96.26 | 97.19 | 8,936 | +0.87(+0.90%) |
Sep 09, 2015 | 98.35 | 98.35 | 96.18 | 96.32 | 17,370 | -1.08(-1.11%) |
Sep 08, 2015 | 96.61 | 97.45 | 96.42 | 97.40 | 43,777 | +2.43(+2.56%) |
Sep 04, 2015 | 95.38 | 94.97 | 94.97 | 94.97 | 13,010 | -1.37(-1.42%) |
Sep 03, 2015 | 96.40 | 97.30 | 95.88 | 96.34 | 38,661 | +0.30(+0.32%) |
Sep 02, 2015 | 94.87 | 96.03 | 94.39 | 96.03 | 29,176 | +2.10(+2.23%) |
Sep 01, 2015 | 96.11 | 96.11 | 93.47 | 93.94 | 38,585 | -3.14(-3.23%) |
Aug 31, 2015 | 97.35 | 97.99 | 96.71 | 97.07 | 38,089 | -0.68(-0.69%) |
Aug 28, 2015 | 97.23 | 98.04 | 97.13 | 97.75 | 22,786 | +0.10(+0.10%) |
Aug 27, 2015 | 96.28 | 97.65 | 95.70 | 97.65 | 31,942 | +2.33(+2.44%) |
Aug 26, 2015 | 93.76 | 95.47 | 91.83 | 95.33 | 65,158 | +4.58(+5.05%) |
Aug 25, 2015 | 92.56 | 95.16 | 90.74 | 90.74 | 58,044 | -0.91(-0.99%) |
Aug 24, 2015 | 85.88 | 95.11 | 74.39 | 91.65 | 110,321 | -3.79(-3.97%) |
Aug 21, 2015 | 98.66 | 98.66 | 95.38 | 95.44 | 71,579 | -3.77(-3.80%) |
Aug 20, 2015 | 100.80 | 101.12 | 99.21 | 99.21 | 19,889 | -2.55(-2.50%) |
Aug 19, 2015 | 102.26 | 102.50 | 101.28 | 101.76 | 19,236 | -0.76(-0.74%) |
Aug 18, 2015 | 103.14 | 103.14 | 102.40 | 102.53 | 12,201 | -0.61(-0.59%) |
Aug 17, 2015 | 101.96 | 103.14 | 101.80 | 103.14 | 23,753 | +0.64(+0.62%) |
Aug 14, 2015 | 101.79 | 102.53 | 101.69 | 102.50 | 9,695 | +0.40(+0.39%) |
Aug 13, 2015 | 102.28 | 102.69 | 101.89 | 102.10 | 34,353 | -0.04(-0.04%) |
Aug 12, 2015 | 101.45 | 102.31 | 100.18 | 102.13 | 16,729 | +0.27(+0.26%) |
Aug 11, 2015 | 102.86 | 102.92 | 101.59 | 101.87 | 11,520 | -1.26(-1.22%) |
Aug 10, 2015 | 102.42 | 103.20 | 102.42 | 103.13 | 6,945 | +1.42(+1.39%) |
Aug 07, 2015 | 101.88 | 101.92 | 101.19 | 101.71 | 30,885 | -0.20(-0.20%) |
Aug 06, 2015 | 103.33 | 103.61 | 101.78 | 101.92 | 75,555 | -1.17(-1.14%) |
Aug 05, 2015 | 102.95 | 103.75 | 102.95 | 103.09 | 62,812 | +1.06(+1.04%) |
Aug 04, 2015 | 102.26 | 102.31 | 101.72 | 102.03 | 83,266 | -0.17(-0.17%) |