Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 97.96 | 98.67 | 97.96 | 98.63 | 23,642 | +0.68(+0.70%) |
Jul 28, 2016 | 97.54 | 98.09 | 97.18 | 97.95 | 24,106 | +0.20(+0.21%) |
Jul 27, 2016 | 98.90 | 98.90 | 97.44 | 97.75 | 38,682 | -1.20(-1.21%) |
Jul 26, 2016 | 99.43 | 99.73 | 98.84 | 98.94 | 93,124 | -0.54(-0.54%) |
Jul 25, 2016 | 99.29 | 99.49 | 99.05 | 99.48 | 121,299 | +0.11(+0.11%) |
Jul 22, 2016 | 98.97 | 99.43 | 98.97 | 99.37 | 25,278 | +0.40(+0.41%) |
Jul 21, 2016 | 99.14 | 99.14 | 98.59 | 98.97 | 1,230,396 | -0.19(-0.19%) |
Jul 20, 2016 | 99.26 | 99.33 | 99.06 | 99.16 | 29,909 | -0.02(-0.02%) |
Jul 19, 2016 | 98.92 | 99.17 | 98.74 | 99.17 | 19,789 | -0.21(-0.21%) |
Jul 18, 2016 | 99.48 | 99.51 | 99.21 | 99.39 | 30,117 | -0.08(-0.08%) |
Jul 15, 2016 | 99.54 | 99.75 | 99.28 | 99.47 | 94,853 | +0.05(+0.05%) |
Jul 14, 2016 | 99.41 | 99.90 | 99.32 | 99.42 | 93,547 | +0.05(+0.05%) |
Jul 13, 2016 | 99.34 | 99.40 | 99.05 | 99.37 | 60,015 | +0.16(+0.16%) |
Jul 12, 2016 | 99.14 | 99.50 | 99.10 | 99.21 | 87,332 | +0.07(+0.07%) |
Jul 11, 2016 | 98.97 | 99.37 | 98.73 | 99.14 | 35,751 | +0.21(+0.21%) |
Jul 08, 2016 | 97.92 | 98.94 | 97.58 | 98.93 | 34,951 | +1.35(+1.38%) |
Jul 07, 2016 | 97.65 | 97.98 | 97.28 | 97.58 | 12,124 | +0.16(+0.16%) |
Jul 06, 2016 | 96.98 | 97.47 | 96.53 | 97.42 | 49,789 | +0.21(+0.22%) |
Jul 05, 2016 | 97.09 | 97.53 | 96.97 | 97.21 | 108,271 | -0.17(-0.17%) |
Jul 01, 2016 | 97.34 | 97.38 | 97.38 | 97.38 | 67,574 | +0.08(+0.08%) |
Jun 30, 2016 | 95.27 | 97.30 | 95.27 | 97.30 | 86,494 | +2.15(+2.26%) |
Jun 29, 2016 | 94.19 | 95.19 | 94.19 | 95.15 | 31,325 | +1.30(+1.38%) |
Jun 28, 2016 | 93.35 | 93.85 | 92.85 | 93.85 | 33,791 | +1.21(+1.30%) |
Jun 27, 2016 | 93.36 | 93.36 | 92.13 | 92.64 | 40,833 | -0.89(-0.96%) |
Jun 24, 2016 | 94.41 | 95.22 | 93.43 | 93.54 | 52,346 | -3.15(-3.25%) |
Jun 23, 2016 | 96.53 | 96.68 | 96.33 | 96.68 | 31,634 | +0.77(+0.80%) |
Jun 22, 2016 | 96.14 | 96.50 | 95.88 | 95.92 | 29,567 | -0.32(-0.33%) |
Jun 21, 2016 | 96.30 | 96.45 | 96.19 | 96.24 | 30,774 | +0.17(+0.17%) |
Jun 20, 2016 | 95.94 | 96.65 | 95.94 | 96.07 | 26,581 | +0.75(+0.78%) |
Jun 17, 2016 | 95.45 | 95.47 | 94.88 | 95.32 | 25,617 | -0.13(-0.13%) |
Jun 16, 2016 | 94.78 | 95.50 | 94.43 | 95.45 | 1,035,600 | +0.44(+0.46%) |
Jun 15, 2016 | 95.06 | 95.59 | 94.95 | 95.01 | 43,896 | +0.08(+0.09%) |
Jun 14, 2016 | 94.76 | 95.05 | 94.25 | 94.93 | 61,155 | +0.02(+0.02%) |
Jun 13, 2016 | 95.61 | 95.89 | 94.90 | 94.91 | 54,982 | -0.94(-0.98%) |
Jun 10, 2016 | 95.77 | 96.06 | 95.52 | 95.85 | 32,390 | -0.51(-0.53%) |
Jun 09, 2016 | 95.70 | 96.45 | 95.70 | 96.36 | 31,118 | +0.30(+0.31%) |
Jun 08, 2016 | 95.59 | 96.10 | 95.53 | 96.06 | 36,994 | +0.49(+0.52%) |
Jun 07, 2016 | 95.31 | 95.83 | 95.31 | 95.57 | 52,902 | +0.24(+0.26%) |
Jun 06, 2016 | 95.23 | 95.46 | 94.91 | 95.32 | 32,092 | +0.15(+0.16%) |
Jun 03, 2016 | 94.95 | 95.24 | 94.85 | 95.17 | 40,380 | +0.27(+0.28%) |
Jun 02, 2016 | 94.48 | 94.90 | 94.48 | 94.90 | 46,566 | +0.23(+0.24%) |
Jun 01, 2016 | 94.06 | 94.68 | 93.93 | 94.68 | 240,748 | +0.31(+0.33%) |
May 31, 2016 | 94.86 | 94.97 | 93.96 | 94.37 | 41,088 | -0.31(-0.33%) |
May 27, 2016 | 94.49 | 94.68 | 94.68 | 94.68 | 29,093 | +0.27(+0.28%) |
May 26, 2016 | 94.31 | 94.48 | 94.28 | 94.41 | 25,762 | +0.10(+0.11%) |
May 25, 2016 | 94.17 | 94.54 | 94.12 | 94.31 | 46,250 | +0.18(+0.19%) |
May 24, 2016 | 93.14 | 94.25 | 93.14 | 94.13 | 67,939 | +1.24(+1.34%) |
May 23, 2016 | 93.00 | 93.13 | 92.87 | 92.89 | 40,318 | +0.00(+0.00%) |
May 20, 2016 | 93.22 | 93.34 | 92.79 | 92.89 | 40,025 | -0.12(-0.13%) |
May 19, 2016 | 92.46 | 93.06 | 92.21 | 93.01 | 45,284 | +0.17(+0.18%) |
May 18, 2016 | 93.29 | 93.53 | 92.28 | 92.84 | 103,274 | -0.70(-0.74%) |
May 17, 2016 | 94.80 | 94.80 | 93.28 | 93.54 | 181,501 | -1.47(-1.54%) |
May 16, 2016 | 94.61 | 95.19 | 94.48 | 95.00 | 36,745 | +0.48(+0.51%) |
May 13, 2016 | 95.39 | 95.56 | 94.36 | 94.53 | 121,498 | -0.99(-1.04%) |
May 12, 2016 | 95.43 | 95.78 | 95.06 | 95.52 | 47,082 | +0.44(+0.47%) |
May 11, 2016 | 95.63 | 95.83 | 95.03 | 95.07 | 61,778 | -0.87(-0.91%) |
May 10, 2016 | 94.95 | 95.94 | 94.95 | 95.94 | 88,053 | +1.18(+1.25%) |
May 09, 2016 | 94.75 | 95.14 | 94.62 | 94.76 | 39,987 | +0.19(+0.20%) |
May 06, 2016 | 93.69 | 94.62 | 93.69 | 94.57 | 67,178 | +0.70(+0.75%) |
May 05, 2016 | 94.22 | 94.43 | 93.69 | 93.86 | 38,460 | -0.18(-0.20%) |
May 04, 2016 | 93.71 | 94.26 | 93.55 | 94.05 | 309,966 | -0.12(-0.12%) |
May 03, 2016 | 94.22 | 94.53 | 93.88 | 94.17 | 227,537 | -0.55(-0.58%) |
May 02, 2016 | 94.05 | 94.87 | 94.05 | 94.72 | 735,538 | +0.81(+0.87%) |
Apr 29, 2016 | 93.87 | 94.07 | 93.28 | 93.91 | 52,605 | +0.04(+0.04%) |
Apr 28, 2016 | 93.70 | 94.59 | 93.70 | 93.86 | 90,906 | -0.18(-0.19%) |
Apr 27, 2016 | 93.93 | 94.24 | 93.36 | 94.04 | 40,963 | +0.26(+0.28%) |
Apr 26, 2016 | 93.82 | 94.14 | 93.55 | 93.78 | 28,952 | +0.06(+0.06%) |
Apr 25, 2016 | 93.26 | 93.81 | 93.18 | 93.72 | 150,108 | +0.22(+0.23%) |
Apr 22, 2016 | 92.98 | 93.50 | 92.72 | 93.50 | 34,086 | +0.41(+0.44%) |
Apr 21, 2016 | 94.33 | 94.33 | 93.09 | 93.09 | 52,158 | -1.07(-1.13%) |
Apr 20, 2016 | 94.80 | 94.80 | 94.14 | 94.16 | 43,182 | -0.97(-1.02%) |
Apr 19, 2016 | 95.03 | 95.13 | 94.88 | 95.13 | 45,576 | +0.17(+0.18%) |
Apr 18, 2016 | 94.43 | 95.06 | 94.38 | 94.96 | 35,291 | +0.50(+0.53%) |
Apr 15, 2016 | 94.15 | 94.47 | 94.06 | 94.46 | 26,716 | +0.44(+0.46%) |
Apr 14, 2016 | 94.46 | 94.60 | 94.02 | 94.02 | 34,654 | -0.39(-0.42%) |
Apr 13, 2016 | 94.60 | 94.84 | 94.02 | 94.42 | 87,688 | +0.03(+0.04%) |
Apr 12, 2016 | 93.88 | 94.49 | 93.78 | 94.38 | 39,330 | +0.60(+0.64%) |
Apr 11, 2016 | 94.55 | 94.82 | 93.78 | 93.78 | 53,682 | -0.57(-0.60%) |
Apr 08, 2016 | 94.30 | 94.59 | 94.15 | 94.35 | 40,374 | +0.29(+0.31%) |
Apr 07, 2016 | 94.53 | 94.61 | 93.61 | 94.06 | 58,882 | -0.74(-0.78%) |
Apr 06, 2016 | 94.09 | 94.83 | 93.89 | 94.80 | 224,326 | +0.72(+0.77%) |
Apr 05, 2016 | 94.12 | 94.31 | 93.84 | 94.07 | 245,768 | -0.50(-0.53%) |
Apr 04, 2016 | 95.16 | 95.16 | 94.29 | 94.58 | 106,014 | -0.63(-0.66%) |
Apr 01, 2016 | 93.92 | 95.21 | 93.90 | 95.21 | 966,220 | +0.82(+0.87%) |
Mar 31, 2016 | 94.48 | 94.67 | 94.30 | 94.38 | 59,447 | -0.12(-0.12%) |
Mar 30, 2016 | 94.51 | 94.70 | 94.41 | 94.50 | 110,552 | +0.35(+0.37%) |
Mar 29, 2016 | 93.28 | 94.15 | 93.26 | 94.15 | 30,993 | +0.97(+1.04%) |
Mar 28, 2016 | 93.08 | 93.47 | 93.03 | 93.18 | 29,203 | +0.35(+0.38%) |
Mar 24, 2016 | 92.56 | 92.82 | 92.82 | 92.82 | 34,459 | -0.12(-0.13%) |
Mar 23, 2016 | 92.99 | 93.44 | 92.92 | 92.94 | 29,141 | -0.41(-0.44%) |
Mar 22, 2016 | 93.85 | 93.85 | 93.27 | 93.35 | 34,076 | -0.68(-0.73%) |
Mar 21, 2016 | 93.77 | 94.29 | 93.77 | 94.03 | 52,396 | +0.14(+0.15%) |
Mar 18, 2016 | 94.20 | 94.20 | 93.79 | 93.89 | 121,761 | -0.12(-0.12%) |
Mar 17, 2016 | 92.91 | 94.10 | 92.91 | 94.01 | 159,103 | +0.95(+1.02%) |
Mar 16, 2016 | 92.20 | 93.09 | 92.11 | 93.06 | 48,081 | +0.45(+0.49%) |
Mar 15, 2016 | 92.10 | 92.61 | 92.07 | 92.61 | 41,406 | +0.03(+0.03%) |
Mar 14, 2016 | 92.37 | 92.64 | 92.29 | 92.58 | 34,831 | +0.00(+0.00%) |
Mar 11, 2016 | 92.32 | 92.62 | 92.18 | 92.58 | 105,575 | +0.73(+0.79%) |
Mar 10, 2016 | 92.05 | 92.23 | 91.00 | 91.86 | 58,886 | +0.15(+0.16%) |
Mar 09, 2016 | 91.60 | 91.77 | 91.33 | 91.71 | 38,587 | +0.53(+0.58%) |
Mar 08, 2016 | 91.18 | 91.69 | 91.00 | 91.18 | 29,261 | -0.32(-0.35%) |
Mar 07, 2016 | 91.81 | 91.91 | 91.33 | 91.50 | 129,334 | -0.62(-0.67%) |
Mar 04, 2016 | 91.48 | 92.30 | 91.46 | 92.11 | 41,026 | +0.47(+0.52%) |
Mar 03, 2016 | 90.80 | 91.65 | 90.65 | 91.64 | 31,268 | +0.80(+0.88%) |
Mar 02, 2016 | 90.29 | 90.84 | 89.98 | 90.84 | 27,815 | +0.31(+0.34%) |
Mar 01, 2016 | 89.91 | 90.60 | 89.87 | 90.53 | 923,866 | +1.27(+1.42%) |
Feb 29, 2016 | 89.64 | 90.13 | 89.21 | 89.26 | 48,391 | -0.38(-0.43%) |
Feb 26, 2016 | 90.65 | 90.65 | 89.48 | 89.65 | 52,614 | -0.74(-0.82%) |
Feb 25, 2016 | 89.19 | 90.39 | 89.19 | 90.39 | 44,028 | +1.34(+1.51%) |
Feb 24, 2016 | 88.18 | 89.10 | 87.68 | 89.04 | 32,305 | +0.21(+0.23%) |
Feb 23, 2016 | 88.87 | 89.17 | 88.75 | 88.84 | 43,542 | -0.29(-0.33%) |
Feb 22, 2016 | 88.71 | 89.22 | 88.70 | 89.13 | 30,769 | +0.93(+1.05%) |
Feb 19, 2016 | 87.88 | 88.20 | 87.44 | 88.20 | 84,390 | -0.03(-0.04%) |
Feb 18, 2016 | 88.41 | 88.44 | 87.91 | 88.24 | 76,773 | -0.14(-0.16%) |
Feb 17, 2016 | 87.59 | 88.56 | 87.56 | 88.38 | 39,103 | +1.18(+1.36%) |
Feb 16, 2016 | 86.83 | 87.20 | 86.38 | 87.19 | 41,460 | +1.21(+1.41%) |
Feb 12, 2016 | 85.29 | 85.98 | 85.98 | 85.98 | 37,756 | +1.29(+1.53%) |
Feb 11, 2016 | 84.73 | 85.09 | 84.18 | 84.69 | 117,298 | -1.08(-1.25%) |
Feb 10, 2016 | 86.20 | 86.61 | 85.68 | 85.77 | 37,387 | +0.03(+0.03%) |
Feb 09, 2016 | 84.66 | 86.21 | 84.62 | 85.74 | 43,805 | +0.43(+0.50%) |
Feb 08, 2016 | 85.20 | 85.56 | 84.47 | 85.32 | 43,223 | -0.59(-0.69%) |
Feb 05, 2016 | 86.67 | 86.79 | 85.67 | 85.91 | 84,932 | -0.79(-0.91%) |
Feb 04, 2016 | 87.06 | 87.18 | 86.37 | 86.70 | 38,676 | -0.77(-0.88%) |
Feb 03, 2016 | 87.78 | 87.89 | 86.46 | 87.47 | 82,026 | -0.11(-0.12%) |
Feb 02, 2016 | 88.23 | 88.23 | 87.33 | 87.58 | 183,911 | -1.18(-1.33%) |
Feb 01, 2016 | 88.15 | 89.05 | 88.08 | 88.75 | 70,551 | +0.07(+0.08%) |
Jan 29, 2016 | 87.03 | 88.69 | 87.03 | 88.69 | 138,099 | +1.73(+1.99%) |
Jan 28, 2016 | 86.57 | 87.13 | 86.17 | 86.96 | 38,734 | +0.95(+1.11%) |
Jan 27, 2016 | 86.28 | 87.16 | 85.49 | 86.01 | 59,882 | -0.37(-0.42%) |
Jan 26, 2016 | 85.58 | 86.63 | 85.58 | 86.37 | 66,641 | +1.15(+1.35%) |
Jan 25, 2016 | 85.62 | 85.94 | 85.14 | 85.22 | 1,361,748 | -0.78(-0.90%) |
Jan 22, 2016 | 85.63 | 86.04 | 85.35 | 86.00 | 23,435 | +1.33(+1.57%) |
Jan 21, 2016 | 84.30 | 85.13 | 83.83 | 84.67 | 50,900 | +0.59(+0.70%) |
Jan 20, 2016 | 83.84 | 84.57 | 82.21 | 84.08 | 331,211 | -0.90(-1.06%) |
Jan 19, 2016 | 85.04 | 85.22 | 84.26 | 84.98 | 176,666 | +0.80(+0.95%) |
Jan 15, 2016 | 83.68 | 84.18 | 84.18 | 84.18 | 63,526 | -1.31(-1.53%) |
Jan 14, 2016 | 85.61 | 86.11 | 84.78 | 85.49 | 40,504 | +0.03(+0.03%) |
Jan 13, 2016 | 87.38 | 87.44 | 85.34 | 85.47 | 28,591 | -1.64(-1.89%) |
Jan 12, 2016 | 87.33 | 87.58 | 86.38 | 87.11 | 76,726 | +0.55(+0.64%) |
Jan 11, 2016 | 86.33 | 86.82 | 85.65 | 86.56 | 160,585 | +0.58(+0.68%) |
Jan 08, 2016 | 87.43 | 87.43 | 85.80 | 85.97 | 49,942 | -0.79(-0.91%) |
Jan 07, 2016 | 87.28 | 88.00 | 86.65 | 86.77 | 116,049 | -1.76(-1.99%) |
Jan 06, 2016 | 88.18 | 88.83 | 88.17 | 88.53 | 21,790 | -0.83(-0.93%) |
Jan 05, 2016 | 89.27 | 89.59 | 88.81 | 89.36 | 52,494 | +0.32(+0.36%) |
Jan 04, 2016 | 89.13 | 89.13 | 88.27 | 89.04 | 117,731 | -1.42(-1.57%) |
Dec 31, 2015 | 91.03 | 90.46 | 90.46 | 90.46 | 49,742 | -0.83(-0.90%) |
Dec 30, 2015 | 91.66 | 91.71 | 91.24 | 91.29 | 25,107 | -0.48(-0.53%) |
Dec 29, 2015 | 91.40 | 91.81 | 91.40 | 91.77 | 33,365 | +0.78(+0.85%) |
Dec 28, 2015 | 90.71 | 91.00 | 90.49 | 91.00 | 15,391 | -0.11(-0.12%) |
Dec 24, 2015 | 91.20 | 91.11 | 91.11 | 91.11 | 20,736 | -0.30(-0.33%) |
Dec 23, 2015 | 90.98 | 91.41 | 90.98 | 91.40 | 20,224 | +0.86(+0.95%) |
Dec 22, 2015 | 89.82 | 90.62 | 89.64 | 90.54 | 31,756 | +0.98(+1.09%) |
Dec 21, 2015 | 89.34 | 89.57 | 88.92 | 89.56 | 24,109 | +0.72(+0.81%) |
Dec 18, 2015 | 90.19 | 90.19 | 88.84 | 88.84 | 43,523 | -1.53(-1.69%) |
Dec 17, 2015 | 91.73 | 91.73 | 90.37 | 90.37 | 35,753 | -1.24(-1.36%) |
Dec 16, 2015 | 90.39 | 91.76 | 90.39 | 91.62 | 58,560 | +1.72(+1.91%) |
Dec 15, 2015 | 89.51 | 90.15 | 89.51 | 89.90 | 76,612 | +0.97(+1.09%) |
Dec 14, 2015 | 88.45 | 89.10 | 87.96 | 88.93 | 80,337 | +0.56(+0.63%) |
Dec 11, 2015 | 88.96 | 89.05 | 88.31 | 88.38 | 45,199 | -1.36(-1.52%) |
Dec 10, 2015 | 89.74 | 90.26 | 89.52 | 89.74 | 27,510 | +0.07(+0.07%) |
Dec 09, 2015 | 90.31 | 91.14 | 89.42 | 89.67 | 29,671 | -0.96(-1.06%) |
Dec 08, 2015 | 90.34 | 90.76 | 90.22 | 90.63 | 19,805 | -0.36(-0.39%) |
Dec 07, 2015 | 91.13 | 91.25 | 90.61 | 90.99 | 45,083 | -0.02(-0.02%) |
Dec 04, 2015 | 89.26 | 91.02 | 89.26 | 91.00 | 27,220 | +1.85(+2.08%) |
Dec 03, 2015 | 90.27 | 90.30 | 88.85 | 89.15 | 294,143 | -0.97(-1.08%) |
Dec 02, 2015 | 90.71 | 90.79 | 90.06 | 90.13 | 39,574 | -0.67(-0.74%) |
Dec 01, 2015 | 90.31 | 90.86 | 90.31 | 90.80 | 150,750 | +0.69(+0.76%) |
Nov 30, 2015 | 90.99 | 90.99 | 90.04 | 90.11 | 150,250 | -0.82(-0.90%) |
Nov 27, 2015 | 90.91 | 91.06 | 90.64 | 90.93 | 8,960 | +0.10(+0.11%) |
Nov 25, 2015 | 90.46 | 90.83 | 90.83 | 90.83 | 52,465 | +0.36(+0.39%) |
Nov 24, 2015 | 89.74 | 90.73 | 89.74 | 90.47 | 28,543 | +0.20(+0.22%) |
Nov 23, 2015 | 89.74 | 90.42 | 89.74 | 90.27 | 29,122 | +0.69(+0.77%) |
Nov 20, 2015 | 90.09 | 90.68 | 89.59 | 89.59 | 16,746 | +0.00(+0.00%) |
Nov 19, 2015 | 89.09 | 89.93 | 89.09 | 89.59 | 18,296 | +0.51(+0.57%) |
Nov 18, 2015 | 87.87 | 89.14 | 87.84 | 89.08 | 20,837 | +1.51(+1.72%) |
Nov 17, 2015 | 88.08 | 88.38 | 87.46 | 87.57 | 27,671 | -0.46(-0.53%) |
Nov 16, 2015 | 86.72 | 88.07 | 86.72 | 88.04 | 40,396 | +1.20(+1.38%) |
Nov 13, 2015 | 87.75 | 87.86 | 86.80 | 86.84 | 36,056 | -1.15(-1.31%) |
Nov 12, 2015 | 88.86 | 88.86 | 87.99 | 87.99 | 37,819 | -1.33(-1.49%) |
Nov 11, 2015 | 89.52 | 89.66 | 89.30 | 89.31 | 35,027 | -0.07(-0.08%) |
Nov 10, 2015 | 88.96 | 89.39 | 88.94 | 89.39 | 38,066 | +0.30(+0.33%) |
Nov 09, 2015 | 89.56 | 89.56 | 88.66 | 89.09 | 2,355,081 | -0.70(-0.78%) |
Nov 06, 2015 | 90.81 | 90.81 | 89.24 | 89.79 | 373,557 | -1.04(-1.15%) |
Nov 05, 2015 | 90.74 | 90.88 | 90.27 | 90.83 | 131,776 | +0.25(+0.27%) |
Nov 04, 2015 | 91.05 | 91.05 | 90.43 | 90.58 | 176,960 | -0.29(-0.32%) |
Nov 03, 2015 | 90.93 | 91.13 | 90.34 | 90.87 | 105,328 | -0.35(-0.38%) |
Nov 02, 2015 | 90.88 | 91.23 | 90.71 | 91.22 | 226,382 | +0.42(+0.46%) |
Oct 30, 2015 | 91.17 | 91.39 | 90.80 | 90.80 | 45,050 | -0.48(-0.52%) |
Oct 29, 2015 | 91.34 | 91.44 | 90.64 | 91.28 | 71,517 | -0.29(-0.32%) |
Oct 28, 2015 | 91.13 | 91.57 | 90.45 | 91.57 | 158,431 | +0.57(+0.63%) |
Oct 27, 2015 | 91.21 | 91.21 | 90.76 | 91.00 | 230,433 | -0.60(-0.65%) |
Oct 26, 2015 | 91.43 | 91.73 | 91.43 | 91.59 | 174,583 | +0.02(+0.02%) |
Oct 23, 2015 | 92.32 | 92.32 | 91.18 | 91.58 | 456,203 | -0.28(-0.31%) |
Oct 22, 2015 | 90.34 | 91.97 | 90.34 | 91.86 | 59,678 | +1.71(+1.89%) |
Oct 21, 2015 | 90.27 | 90.83 | 90.08 | 90.15 | 43,968 | -0.04(-0.04%) |
Oct 20, 2015 | 90.12 | 90.44 | 89.99 | 90.19 | 36,227 | -0.16(-0.18%) |
Oct 19, 2015 | 89.86 | 90.35 | 89.86 | 90.35 | 88,351 | +0.30(+0.34%) |
Oct 16, 2015 | 89.33 | 90.05 | 89.33 | 90.05 | 44,158 | +0.83(+0.93%) |
Oct 15, 2015 | 88.83 | 89.21 | 88.51 | 89.21 | 32,454 | +0.85(+0.96%) |
Oct 14, 2015 | 88.69 | 88.95 | 88.31 | 88.37 | 34,645 | -0.36(-0.41%) |
Oct 13, 2015 | 88.96 | 89.26 | 88.65 | 88.73 | 45,557 | -0.56(-0.63%) |
Oct 12, 2015 | 89.16 | 89.53 | 89.11 | 89.30 | 37,390 | +0.09(+0.10%) |
Oct 09, 2015 | 89.09 | 89.34 | 88.98 | 89.21 | 244,019 | +0.16(+0.18%) |
Oct 08, 2015 | 87.79 | 89.11 | 87.79 | 89.05 | 86,147 | +1.14(+1.29%) |
Oct 07, 2015 | 87.56 | 88.00 | 87.31 | 87.91 | 41,100 | +0.71(+0.82%) |
Oct 06, 2015 | 87.60 | 87.69 | 87.19 | 87.20 | 130,080 | -0.41(-0.46%) |
Oct 05, 2015 | 86.54 | 87.67 | 86.54 | 87.61 | 2,315,269 | +1.49(+1.73%) |
Oct 02, 2015 | 84.32 | 86.12 | 84.08 | 86.11 | 48,265 | +1.08(+1.27%) |
Oct 01, 2015 | 85.42 | 85.42 | 84.30 | 85.03 | 107,759 | -0.03(-0.04%) |
Sep 30, 2015 | 84.69 | 85.13 | 84.43 | 85.07 | 10,377 | +1.14(+1.35%) |
Sep 29, 2015 | 84.11 | 84.12 | 83.43 | 83.93 | 71,338 | -0.03(-0.04%) |
Sep 28, 2015 | 85.47 | 85.48 | 83.90 | 83.97 | 152,169 | -1.80(-2.10%) |
Sep 25, 2015 | 85.88 | 86.56 | 85.44 | 85.76 | 48,184 | +0.82(+0.97%) |
Sep 24, 2015 | 84.36 | 85.03 | 83.86 | 84.94 | 23,064 | +0.16(+0.18%) |
Sep 23, 2015 | 84.99 | 85.08 | 84.47 | 84.79 | 213,842 | -0.08(-0.10%) |
Sep 22, 2015 | 85.20 | 85.20 | 84.57 | 84.87 | 33,054 | -1.24(-1.45%) |
Sep 21, 2015 | 86.07 | 86.47 | 85.97 | 86.11 | 11,713 | +0.44(+0.51%) |
Sep 18, 2015 | 85.60 | 86.62 | 85.52 | 85.68 | 26,008 | -1.10(-1.26%) |
Sep 17, 2015 | 86.68 | 87.78 | 86.59 | 86.77 | 31,676 | +0.04(+0.05%) |
Sep 16, 2015 | 86.07 | 86.77 | 86.02 | 86.73 | 30,181 | +1.29(+1.51%) |
Sep 15, 2015 | 84.41 | 85.54 | 84.41 | 85.45 | 16,381 | +1.28(+1.52%) |
Sep 14, 2015 | 84.41 | 84.41 | 83.91 | 84.17 | 17,963 | -0.11(-0.13%) |
Sep 11, 2015 | 83.93 | 84.28 | 83.55 | 84.28 | 8,995 | +0.29(+0.34%) |
Sep 10, 2015 | 83.77 | 84.55 | 83.54 | 83.99 | 26,411 | +0.28(+0.33%) |
Sep 09, 2015 | 85.76 | 85.76 | 83.71 | 83.71 | 21,323 | -1.53(-1.79%) |
Sep 08, 2015 | 84.67 | 85.23 | 84.25 | 85.23 | 42,448 | +1.83(+2.19%) |
Sep 04, 2015 | 83.82 | 83.40 | 83.40 | 83.40 | 63,678 | -1.29(-1.53%) |
Sep 03, 2015 | 84.40 | 85.35 | 84.40 | 84.70 | 233,951 | +0.54(+0.65%) |
Sep 02, 2015 | 83.64 | 84.15 | 83.19 | 84.15 | 182,346 | +1.31(+1.58%) |
Sep 01, 2015 | 80.67 | 83.91 | 80.67 | 82.84 | 739,868 | -2.11(-2.48%) |
Aug 31, 2015 | 85.02 | 85.30 | 84.77 | 84.95 | 207,489 | -0.45(-0.52%) |
Aug 28, 2015 | 84.98 | 85.57 | 84.92 | 85.40 | 39,724 | +0.10(+0.12%) |
Aug 27, 2015 | 84.37 | 85.46 | 83.67 | 85.30 | 389,189 | +1.71(+2.05%) |
Aug 26, 2015 | 82.07 | 83.84 | 81.36 | 83.58 | 123,520 | +2.32(+2.85%) |
Aug 25, 2015 | 82.82 | 84.28 | 81.21 | 81.27 | 99,294 | -0.73(-0.89%) |
Aug 24, 2015 | 84.52 | 84.52 | 69.65 | 82.00 | 394,561 | -3.36(-3.94%) |
Aug 21, 2015 | 86.85 | 87.00 | 85.33 | 85.36 | 137,463 | -2.27(-2.59%) |
Aug 20, 2015 | 88.25 | 88.36 | 87.54 | 87.63 | 38,535 | -1.40(-1.57%) |
Aug 19, 2015 | 88.96 | 89.56 | 88.58 | 89.03 | 80,590 | -0.58(-0.64%) |
Aug 18, 2015 | 89.68 | 89.93 | 89.57 | 89.61 | 82,670 | -0.11(-0.13%) |
Aug 17, 2015 | 89.30 | 89.78 | 89.04 | 89.72 | 31,686 | +0.19(+0.21%) |
Aug 14, 2015 | 89.16 | 89.54 | 89.12 | 89.54 | 13,991 | +0.30(+0.33%) |
Aug 13, 2015 | 89.30 | 89.57 | 89.09 | 89.24 | 93,158 | +0.09(+0.10%) |
Aug 12, 2015 | 88.91 | 89.24 | 87.96 | 89.15 | 180,652 | -0.45(-0.50%) |
Aug 11, 2015 | 89.45 | 89.59 | 89.25 | 89.59 | 131,891 | -0.59(-0.65%) |
Aug 10, 2015 | 89.93 | 90.29 | 89.93 | 90.18 | 12,609 | +0.68(+0.76%) |
Aug 07, 2015 | 89.70 | 89.70 | 89.19 | 89.50 | 14,208 | -0.24(-0.27%) |
Aug 06, 2015 | 90.43 | 90.43 | 89.60 | 89.74 | 47,084 | -0.59(-0.66%) |
Aug 05, 2015 | 90.06 | 90.46 | 90.04 | 90.34 | 97,200 | +0.73(+0.82%) |
Aug 04, 2015 | 89.31 | 89.81 | 89.31 | 89.60 | 24,513 | +0.28(+0.31%) |