Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 111.20 | 111.61 | 109.33 | 111.04 | 1,627,956 | +0.38(+0.34%) |
Apr 28, 2016 | 111.18 | 114.72 | 110.31 | 110.66 | 4,953,507 | -12.09(-9.85%) |
Apr 27, 2016 | 122.95 | 123.57 | 120.91 | 122.75 | 1,343,792 | -0.17(-0.14%) |
Apr 26, 2016 | 123.09 | 123.78 | 122.16 | 122.92 | 856,358 | +0.13(+0.11%) |
Apr 25, 2016 | 121.70 | 123.21 | 121.67 | 122.79 | 788,112 | +1.16(+0.95%) |
Apr 22, 2016 | 124.32 | 125.08 | 121.01 | 121.63 | 1,606,618 | -5.04(-3.98%) |
Apr 21, 2016 | 128.94 | 129.04 | 126.63 | 126.67 | 599,124 | -1.94(-1.51%) |
Apr 20, 2016 | 126.76 | 129.34 | 126.57 | 128.61 | 845,808 | +2.29(+1.81%) |
Apr 19, 2016 | 127.22 | 127.50 | 125.66 | 126.33 | 363,555 | -1.04(-0.81%) |
Apr 18, 2016 | 126.88 | 127.72 | 126.49 | 127.36 | 293,710 | +0.03(+0.02%) |
Apr 15, 2016 | 126.23 | 127.36 | 125.57 | 127.34 | 399,013 | +1.24(+0.98%) |
Apr 14, 2016 | 126.35 | 126.71 | 125.27 | 126.10 | 440,075 | +0.12(+0.10%) |
Apr 13, 2016 | 125.77 | 126.46 | 125.13 | 125.98 | 563,655 | +0.37(+0.29%) |
Apr 12, 2016 | 125.35 | 125.93 | 124.29 | 125.61 | 641,221 | -0.46(-0.36%) |
Apr 11, 2016 | 126.71 | 128.07 | 125.96 | 126.07 | 692,339 | +0.17(+0.14%) |
Apr 08, 2016 | 125.85 | 126.50 | 124.64 | 125.89 | 609,513 | +0.73(+0.58%) |
Apr 07, 2016 | 124.26 | 126.41 | 124.26 | 125.17 | 916,156 | +0.29(+0.24%) |
Apr 06, 2016 | 121.88 | 125.00 | 121.64 | 124.87 | 1,049,744 | +3.32(+2.74%) |
Apr 05, 2016 | 121.23 | 122.43 | 120.52 | 121.55 | 678,829 | -0.95(-0.78%) |
Apr 04, 2016 | 122.95 | 123.45 | 121.90 | 122.50 | 634,649 | -0.10(-0.08%) |
Apr 01, 2016 | 120.79 | 123.18 | 120.55 | 122.61 | 736,906 | +1.48(+1.22%) |
Mar 31, 2016 | 120.18 | 121.41 | 119.23 | 121.13 | 964,010 | +0.82(+0.68%) |
Mar 30, 2016 | 120.13 | 120.65 | 119.42 | 120.31 | 776,147 | +0.81(+0.68%) |
Mar 29, 2016 | 118.73 | 119.56 | 118.21 | 119.50 | 701,583 | +0.86(+0.73%) |
Mar 28, 2016 | 118.85 | 119.54 | 118.07 | 118.64 | 506,409 | +0.38(+0.32%) |
Mar 24, 2016 | 119.28 | 118.26 | 118.26 | 118.26 | 752,777 | -1.27(-1.06%) |
Mar 23, 2016 | 120.39 | 120.80 | 119.42 | 119.53 | 683,226 | -0.56(-0.47%) |
Mar 22, 2016 | 120.87 | 121.24 | 119.69 | 120.09 | 636,144 | -0.40(-0.34%) |
Mar 21, 2016 | 120.34 | 120.94 | 120.25 | 120.49 | 804,716 | +0.33(+0.27%) |
Mar 18, 2016 | 120.27 | 121.34 | 119.56 | 120.16 | 1,230,032 | -0.42(-0.35%) |
Mar 17, 2016 | 120.83 | 121.25 | 120.28 | 120.58 | 417,089 | -0.53(-0.44%) |
Mar 16, 2016 | 120.16 | 121.52 | 119.98 | 121.12 | 566,367 | +0.60(+0.50%) |
Mar 15, 2016 | 120.90 | 121.84 | 120.49 | 120.52 | 655,338 | -1.33(-1.09%) |
Mar 14, 2016 | 121.25 | 122.03 | 120.49 | 121.85 | 765,800 | +0.85(+0.71%) |
Mar 11, 2016 | 122.71 | 122.91 | 120.81 | 121.00 | 1,058,668 | -0.84(-0.69%) |
Mar 10, 2016 | 123.27 | 124.09 | 120.44 | 121.83 | 806,710 | -0.70(-0.58%) |
Mar 09, 2016 | 123.25 | 124.88 | 122.15 | 122.54 | 917,955 | -0.42(-0.34%) |
Mar 08, 2016 | 121.95 | 124.56 | 121.88 | 122.96 | 874,059 | +0.20(+0.16%) |
Mar 07, 2016 | 121.33 | 123.25 | 120.75 | 122.76 | 1,085,831 | +0.94(+0.77%) |
Mar 04, 2016 | 121.74 | 122.70 | 120.90 | 121.81 | 1,624,690 | +0.14(+0.11%) |
Mar 03, 2016 | 121.05 | 122.04 | 119.54 | 121.68 | 1,211,051 | -0.20(-0.16%) |
Mar 02, 2016 | 122.18 | 122.21 | 120.72 | 121.88 | 1,215,027 | -1.00(-0.81%) |
Mar 01, 2016 | 122.52 | 123.63 | 120.59 | 122.88 | 1,686,896 | +1.02(+0.83%) |
Feb 29, 2016 | 122.36 | 124.05 | 119.99 | 121.86 | 1,953,812 | -1.24(-1.00%) |
Feb 26, 2016 | 121.85 | 123.91 | 121.38 | 123.10 | 2,217,937 | +1.36(+1.12%) |
Feb 25, 2016 | 116.24 | 122.67 | 114.02 | 121.73 | 5,125,480 | +14.01(+13.00%) |
Feb 24, 2016 | 107.17 | 109.00 | 106.12 | 107.73 | 2,515,965 | -0.01(-0.01%) |
Feb 23, 2016 | 105.46 | 108.13 | 105.37 | 107.74 | 1,468,201 | +2.32(+2.20%) |
Feb 22, 2016 | 104.61 | 106.12 | 103.89 | 105.42 | 889,221 | +2.03(+1.97%) |
Feb 19, 2016 | 102.62 | 103.72 | 101.58 | 103.39 | 1,708,188 | +0.76(+0.74%) |
Feb 18, 2016 | 103.27 | 104.22 | 102.41 | 102.63 | 949,798 | -0.83(-0.81%) |
Feb 17, 2016 | 102.17 | 104.91 | 102.17 | 103.46 | 995,441 | +1.71(+1.68%) |
Feb 16, 2016 | 101.28 | 102.12 | 100.37 | 101.75 | 652,372 | +1.45(+1.44%) |
Feb 12, 2016 | 98.78 | 100.30 | 100.30 | 100.30 | 720,763 | +2.38(+2.43%) |
Feb 11, 2016 | 96.59 | 98.50 | 95.44 | 97.92 | 1,003,345 | -0.09(-0.09%) |
Feb 10, 2016 | 97.96 | 99.97 | 97.75 | 98.01 | 782,036 | +1.26(+1.31%) |
Feb 09, 2016 | 98.19 | 99.67 | 95.35 | 96.75 | 1,430,414 | -2.33(-2.35%) |
Feb 08, 2016 | 99.84 | 99.86 | 97.40 | 99.07 | 1,184,626 | -2.02(-2.00%) |
Feb 05, 2016 | 104.42 | 104.86 | 100.75 | 101.10 | 1,015,363 | -3.33(-3.18%) |
Feb 04, 2016 | 104.03 | 104.69 | 103.05 | 104.42 | 668,170 | +0.18(+0.18%) |
Feb 03, 2016 | 104.53 | 104.89 | 102.76 | 104.24 | 873,256 | +0.05(+0.04%) |
Feb 02, 2016 | 104.23 | 104.58 | 103.28 | 104.19 | 672,895 | -0.55(-0.53%) |
Feb 01, 2016 | 104.01 | 105.12 | 103.57 | 104.74 | 802,140 | +0.39(+0.37%) |
Jan 29, 2016 | 102.83 | 104.40 | 102.11 | 104.36 | 869,369 | +1.58(+1.54%) |
Jan 28, 2016 | 102.15 | 103.24 | 101.19 | 102.77 | 506,552 | +1.04(+1.03%) |
Jan 27, 2016 | 102.28 | 102.93 | 101.09 | 101.73 | 460,588 | -1.02(-0.99%) |
Jan 26, 2016 | 101.46 | 103.22 | 101.02 | 102.75 | 577,073 | +1.32(+1.30%) |
Jan 25, 2016 | 102.55 | 102.59 | 101.03 | 101.43 | 963,831 | -0.80(-0.78%) |
Jan 22, 2016 | 99.37 | 102.41 | 99.20 | 102.22 | 1,637,737 | +3.56(+3.61%) |
Jan 21, 2016 | 97.73 | 99.37 | 96.57 | 98.66 | 1,315,965 | +1.14(+1.17%) |
Jan 20, 2016 | 94.55 | 98.03 | 92.79 | 97.51 | 1,128,831 | +1.41(+1.47%) |
Jan 19, 2016 | 95.87 | 97.39 | 95.06 | 96.10 | 795,840 | +0.70(+0.73%) |
Jan 15, 2016 | 96.32 | 95.41 | 95.41 | 95.41 | 1,825,271 | -2.73(-2.78%) |
Jan 14, 2016 | 98.90 | 99.14 | 95.99 | 98.14 | 864,540 | -0.75(-0.76%) |
Jan 13, 2016 | 100.49 | 101.34 | 98.60 | 98.89 | 1,582,486 | -1.65(-1.64%) |
Jan 12, 2016 | 97.66 | 100.74 | 97.66 | 100.54 | 988,607 | +3.24(+3.33%) |
Jan 11, 2016 | 100.02 | 100.85 | 96.41 | 97.29 | 1,119,054 | -2.52(-2.52%) |
Jan 08, 2016 | 98.09 | 100.57 | 98.03 | 99.81 | 1,094,146 | +2.03(+2.08%) |
Jan 07, 2016 | 98.93 | 100.29 | 97.76 | 97.78 | 1,051,333 | -2.77(-2.75%) |
Jan 06, 2016 | 98.82 | 100.79 | 98.54 | 100.55 | 984,489 | -0.15(-0.15%) |
Jan 05, 2016 | 100.05 | 101.33 | 100.17 | 100.69 | 883,167 | +0.64(+0.64%) |
Jan 04, 2016 | 100.72 | 101.22 | 99.17 | 100.05 | 947,427 | -1.85(-1.82%) |
Dec 31, 2015 | 101.81 | 101.90 | 101.90 | 101.90 | 651,328 | -0.24(-0.23%) |
Dec 30, 2015 | 102.97 | 103.34 | 101.92 | 102.14 | 625,243 | -0.45(-0.44%) |
Dec 29, 2015 | 101.12 | 103.32 | 100.91 | 102.59 | 1,129,508 | +1.71(+1.70%) |
Dec 28, 2015 | 100.45 | 100.92 | 99.25 | 100.88 | 1,284,321 | +0.54(+0.54%) |
Dec 24, 2015 | 100.40 | 100.34 | 100.34 | 100.34 | 552,417 | +0.05(+0.05%) |
Dec 23, 2015 | 100.16 | 100.42 | 99.02 | 100.28 | 714,842 | +0.06(+0.06%) |
Dec 22, 2015 | 100.76 | 100.76 | 98.95 | 100.22 | 797,350 | -0.29(-0.29%) |
Dec 21, 2015 | 100.16 | 100.88 | 99.95 | 100.51 | 948,463 | +0.82(+0.82%) |
Dec 18, 2015 | 100.02 | 100.52 | 98.24 | 99.69 | 716,004 | -0.49(-0.48%) |
Dec 17, 2015 | 100.55 | 101.22 | 100.11 | 100.18 | 935,578 | +0.14(+0.14%) |
Dec 16, 2015 | 100.91 | 101.59 | 99.47 | 100.04 | 1,098,596 | -0.65(-0.65%) |
Dec 15, 2015 | 100.84 | 101.11 | 100.34 | 100.69 | 784,361 | +0.50(+0.50%) |
Dec 14, 2015 | 99.30 | 100.54 | 99.10 | 100.19 | 560,657 | +0.68(+0.68%) |
Dec 11, 2015 | 99.03 | 99.82 | 98.66 | 99.51 | 687,135 | -0.36(-0.36%) |
Dec 10, 2015 | 99.99 | 100.67 | 99.29 | 99.87 | 618,599 | +0.22(+0.22%) |
Dec 09, 2015 | 100.28 | 101.24 | 98.72 | 99.65 | 790,495 | -0.77(-0.76%) |
Dec 08, 2015 | 99.83 | 101.28 | 99.76 | 100.42 | 762,322 | -0.41(-0.41%) |
Dec 07, 2015 | 100.32 | 101.38 | 99.90 | 100.83 | 744,677 | +0.51(+0.51%) |
Dec 04, 2015 | 98.53 | 100.67 | 98.27 | 100.32 | 764,471 | +2.18(+2.22%) |
Dec 03, 2015 | 99.79 | 100.17 | 97.64 | 98.13 | 573,014 | -1.24(-1.25%) |
Dec 02, 2015 | 99.31 | 100.18 | 98.84 | 99.38 | 709,378 | -0.05(-0.06%) |
Dec 01, 2015 | 98.38 | 100.04 | 98.38 | 99.43 | 450,738 | +1.27(+1.29%) |
Nov 30, 2015 | 99.10 | 99.68 | 97.94 | 98.16 | 393,679 | -1.08(-1.09%) |
Nov 27, 2015 | 99.65 | 100.28 | 98.88 | 99.24 | 118,747 | -0.46(-0.46%) |
Nov 25, 2015 | 98.52 | 99.69 | 99.69 | 99.69 | 452,387 | +1.56(+1.59%) |
Nov 24, 2015 | 97.79 | 98.52 | 96.56 | 98.13 | 462,338 | -0.25(-0.25%) |
Nov 23, 2015 | 95.85 | 98.75 | 95.85 | 98.38 | 576,684 | +2.46(+2.56%) |
Nov 20, 2015 | 95.90 | 96.49 | 95.20 | 95.92 | 503,196 | +0.46(+0.48%) |
Nov 19, 2015 | 94.99 | 96.69 | 93.23 | 95.47 | 524,065 | +0.41(+0.43%) |
Nov 18, 2015 | 93.38 | 95.29 | 93.35 | 95.06 | 479,510 | +1.67(+1.79%) |
Nov 17, 2015 | 94.81 | 95.75 | 93.31 | 93.38 | 544,892 | -1.14(-1.21%) |
Nov 16, 2015 | 92.27 | 94.65 | 91.88 | 94.53 | 454,665 | +1.71(+1.84%) |
Nov 13, 2015 | 93.90 | 94.42 | 92.60 | 92.82 | 401,640 | -1.16(-1.23%) |
Nov 12, 2015 | 95.98 | 96.03 | 93.69 | 93.98 | 441,153 | -2.12(-2.21%) |
Nov 11, 2015 | 95.46 | 96.77 | 94.98 | 96.10 | 437,242 | +0.90(+0.94%) |
Nov 10, 2015 | 93.73 | 95.22 | 93.49 | 95.20 | 419,187 | +1.09(+1.15%) |
Nov 09, 2015 | 95.18 | 95.18 | 93.30 | 94.11 | 710,376 | -1.28(-1.34%) |
Nov 06, 2015 | 95.06 | 95.45 | 93.95 | 95.39 | 475,403 | +0.30(+0.32%) |
Nov 05, 2015 | 96.26 | 96.69 | 94.32 | 95.09 | 632,109 | -0.86(-0.89%) |
Nov 04, 2015 | 97.46 | 98.88 | 94.88 | 95.95 | 648,579 | -1.94(-1.98%) |
Nov 03, 2015 | 98.91 | 99.39 | 97.75 | 97.89 | 456,606 | -1.44(-1.45%) |
Nov 02, 2015 | 97.32 | 100.15 | 97.26 | 99.33 | 538,304 | +1.90(+1.95%) |
Oct 30, 2015 | 100.23 | 100.52 | 97.30 | 97.43 | 582,356 | -2.49(-2.50%) |
Oct 29, 2015 | 100.59 | 100.95 | 99.31 | 99.92 | 573,879 | -0.28(-0.28%) |
Oct 28, 2015 | 96.37 | 100.56 | 96.35 | 100.21 | 1,604,656 | +4.34(+4.53%) |
Oct 27, 2015 | 96.63 | 96.97 | 95.37 | 95.87 | 458,295 | -0.78(-0.80%) |
Oct 26, 2015 | 94.80 | 96.69 | 94.68 | 96.64 | 417,186 | +1.56(+1.64%) |
Oct 23, 2015 | 95.83 | 96.26 | 94.42 | 95.08 | 546,958 | +0.13(+0.13%) |
Oct 22, 2015 | 95.16 | 95.63 | 93.84 | 94.95 | 399,759 | +0.46(+0.48%) |
Oct 21, 2015 | 96.55 | 96.58 | 93.50 | 94.50 | 845,032 | -2.49(-2.57%) |
Oct 20, 2015 | 98.12 | 98.16 | 96.71 | 96.99 | 379,698 | -0.97(-0.99%) |
Oct 19, 2015 | 96.70 | 98.13 | 96.25 | 97.96 | 541,380 | +0.94(+0.97%) |
Oct 16, 2015 | 96.82 | 97.33 | 96.24 | 97.02 | 445,703 | +0.33(+0.34%) |
Oct 15, 2015 | 95.36 | 96.83 | 94.54 | 96.69 | 711,635 | +1.36(+1.43%) |
Oct 14, 2015 | 97.49 | 97.99 | 94.96 | 95.33 | 784,703 | -1.64(-1.70%) |
Oct 13, 2015 | 96.32 | 97.39 | 96.32 | 96.97 | 710,307 | +0.08(+0.08%) |
Oct 12, 2015 | 96.05 | 97.73 | 95.87 | 96.89 | 643,363 | +0.64(+0.66%) |
Oct 09, 2015 | 93.92 | 97.12 | 93.86 | 96.25 | 1,370,232 | +2.50(+2.67%) |
Oct 08, 2015 | 93.69 | 98.42 | 91.85 | 93.75 | 4,150,883 | -4.92(-4.99%) |
Oct 07, 2015 | 98.07 | 98.91 | 96.58 | 98.67 | 1,052,603 | +0.70(+0.72%) |
Oct 06, 2015 | 99.32 | 99.75 | 97.60 | 97.97 | 718,218 | -1.00(-1.01%) |
Oct 05, 2015 | 97.80 | 99.04 | 96.74 | 98.96 | 840,296 | +1.34(+1.38%) |
Oct 02, 2015 | 96.29 | 97.69 | 94.76 | 97.62 | 1,100,756 | +1.42(+1.47%) |
Oct 01, 2015 | 98.64 | 99.48 | 94.53 | 96.21 | 792,831 | -2.36(-2.39%) |
Sep 30, 2015 | 98.16 | 99.29 | 97.71 | 98.56 | 590,779 | +1.86(+1.93%) |
Sep 29, 2015 | 98.47 | 98.47 | 95.27 | 96.70 | 1,128,921 | -2.44(-2.46%) |
Sep 28, 2015 | 102.30 | 103.06 | 98.17 | 99.14 | 919,243 | -4.03(-3.90%) |
Sep 25, 2015 | 101.20 | 104.76 | 101.06 | 103.17 | 729,533 | +2.43(+2.41%) |
Sep 24, 2015 | 100.64 | 101.13 | 99.48 | 100.74 | 420,340 | -0.62(-0.61%) |
Sep 23, 2015 | 101.54 | 101.68 | 100.65 | 101.36 | 194,120 | +0.09(+0.09%) |
Sep 22, 2015 | 100.37 | 101.54 | 99.91 | 101.27 | 328,367 | -0.15(-0.14%) |
Sep 21, 2015 | 102.45 | 102.89 | 100.67 | 101.41 | 392,668 | -0.59(-0.58%) |
Sep 18, 2015 | 102.01 | 103.29 | 101.75 | 102.01 | 651,363 | -0.84(-0.82%) |
Sep 17, 2015 | 101.96 | 103.80 | 101.27 | 102.85 | 423,558 | +0.90(+0.88%) |
Sep 16, 2015 | 101.88 | 102.29 | 100.56 | 101.95 | 371,211 | -0.18(-0.18%) |
Sep 15, 2015 | 100.61 | 102.22 | 99.68 | 102.13 | 698,652 | +1.40(+1.39%) |
Sep 14, 2015 | 100.67 | 100.67 | 99.90 | 100.74 | 287,735 | +0.06(+0.06%) |
Sep 11, 2015 | 98.30 | 100.69 | 98.01 | 100.67 | 333,505 | +2.37(+2.42%) |
Sep 10, 2015 | 98.16 | 98.94 | 97.93 | 98.30 | 422,231 | -0.23(-0.23%) |
Sep 09, 2015 | 101.76 | 101.99 | 98.32 | 98.53 | 616,948 | -0.75(-0.75%) |
Sep 08, 2015 | 97.90 | 99.44 | 97.16 | 99.27 | 500,344 | +3.19(+3.32%) |
Sep 04, 2015 | 94.92 | 96.08 | 96.08 | 96.08 | 544,823 | +0.32(+0.33%) |
Sep 03, 2015 | 95.96 | 96.49 | 95.04 | 95.77 | 333,427 | -0.03(-0.03%) |
Sep 02, 2015 | 95.26 | 96.14 | 94.93 | 95.79 | 498,711 | +1.21(+1.28%) |
Sep 01, 2015 | 94.50 | 95.95 | 94.11 | 94.58 | 892,368 | -1.90(-1.97%) |
Aug 31, 2015 | 98.13 | 98.60 | 96.30 | 96.49 | 362,875 | -2.25(-2.28%) |
Aug 28, 2015 | 99.09 | 99.09 | 97.45 | 98.73 | 280,163 | +0.56(+0.57%) |
Aug 27, 2015 | 97.70 | 98.83 | 96.79 | 98.18 | 360,318 | +1.37(+1.41%) |
Aug 26, 2015 | 97.14 | 97.14 | 94.04 | 96.81 | 628,565 | +1.17(+1.22%) |
Aug 25, 2015 | 94.29 | 96.81 | 93.88 | 95.65 | 1,141,013 | +2.95(+3.18%) |
Aug 24, 2015 | 90.39 | 95.87 | 90.16 | 92.70 | 808,612 | -2.46(-2.58%) |
Aug 21, 2015 | 96.70 | 97.52 | 95.13 | 95.16 | 978,488 | -2.90(-2.95%) |
Aug 20, 2015 | 100.07 | 100.46 | 97.74 | 98.05 | 625,692 | -2.61(-2.60%) |
Aug 19, 2015 | 102.37 | 102.37 | 100.56 | 100.67 | 824,873 | -2.16(-2.10%) |
Aug 18, 2015 | 104.74 | 104.79 | 102.79 | 102.82 | 351,373 | -1.90(-1.82%) |
Aug 17, 2015 | 103.60 | 104.73 | 102.81 | 104.73 | 324,905 | +0.75(+0.72%) |
Aug 14, 2015 | 104.01 | 104.28 | 103.07 | 103.98 | 262,868 | -0.03(-0.03%) |
Aug 13, 2015 | 101.98 | 104.25 | 101.95 | 104.01 | 365,978 | +2.11(+2.07%) |
Aug 12, 2015 | 102.00 | 102.38 | 99.80 | 101.89 | 452,641 | -1.47(-1.42%) |
Aug 11, 2015 | 102.63 | 103.42 | 101.64 | 103.36 | 610,733 | +0.32(+0.31%) |
Aug 10, 2015 | 103.58 | 104.19 | 102.47 | 103.04 | 323,929 | -0.26(-0.26%) |
Aug 07, 2015 | 101.95 | 103.44 | 100.91 | 103.31 | 457,088 | +1.45(+1.42%) |
Aug 06, 2015 | 104.21 | 104.54 | 101.69 | 101.86 | 529,508 | -2.33(-2.24%) |
Aug 05, 2015 | 105.23 | 105.89 | 104.05 | 104.19 | 439,904 | -0.76(-0.72%) |
Aug 04, 2015 | 104.21 | 105.29 | 103.78 | 104.95 | 389,209 | +0.87(+0.84%) |
Aug 03, 2015 | 103.68 | 104.45 | 103.27 | 104.07 | 370,179 | +0.39(+0.38%) |
Jul 31, 2015 | 104.00 | 104.66 | 103.28 | 103.68 | 402,025 | +0.00(+0.00%) |
Jul 30, 2015 | 103.38 | 103.90 | 102.09 | 103.68 | 324,041 | +0.30(+0.29%) |
Jul 29, 2015 | 101.64 | 103.64 | 101.64 | 103.38 | 479,148 | +1.58(+1.56%) |
Jul 28, 2015 | 101.52 | 102.00 | 100.86 | 101.80 | 407,830 | +0.42(+0.41%) |
Jul 27, 2015 | 100.84 | 102.38 | 100.69 | 101.38 | 497,314 | +0.32(+0.32%) |
Jul 24, 2015 | 102.31 | 102.70 | 100.99 | 101.06 | 582,861 | -0.63(-0.62%) |
Jul 23, 2015 | 102.65 | 103.12 | 101.58 | 101.69 | 513,319 | -0.60(-0.59%) |
Jul 22, 2015 | 101.29 | 102.78 | 101.29 | 102.29 | 668,252 | +0.86(+0.84%) |
Jul 21, 2015 | 101.05 | 101.61 | 100.27 | 101.43 | 588,606 | +0.30(+0.30%) |
Jul 20, 2015 | 100.16 | 101.85 | 100.16 | 101.13 | 837,045 | +0.91(+0.91%) |
Jul 17, 2015 | 104.92 | 105.03 | 99.79 | 100.22 | 2,465,527 | -5.04(-4.79%) |
Jul 16, 2015 | 106.52 | 108.38 | 104.31 | 105.26 | 1,434,145 | -2.70(-2.51%) |
Jul 15, 2015 | 108.20 | 108.66 | 107.38 | 107.96 | 601,835 | -0.23(-0.21%) |
Jul 14, 2015 | 108.58 | 109.02 | 107.67 | 108.19 | 589,353 | -0.58(-0.54%) |
Jul 13, 2015 | 106.84 | 109.04 | 106.28 | 108.77 | 772,429 | +3.20(+3.03%) |
Jul 10, 2015 | 104.75 | 105.88 | 103.83 | 105.57 | 379,502 | +2.03(+1.96%) |
Jul 09, 2015 | 104.24 | 104.74 | 103.43 | 103.54 | 658,203 | +0.41(+0.40%) |
Jul 08, 2015 | 102.38 | 104.27 | 102.37 | 103.13 | 466,391 | -0.16(-0.16%) |
Jul 07, 2015 | 103.25 | 103.78 | 102.09 | 103.30 | 488,684 | +0.27(+0.26%) |
Jul 06, 2015 | 102.92 | 103.22 | 102.44 | 103.03 | 452,400 | -0.68(-0.66%) |
Jul 02, 2015 | 104.44 | 103.72 | 103.72 | 103.72 | 324,786 | -0.61(-0.58%) |
Jul 01, 2015 | 104.53 | 105.13 | 104.20 | 104.33 | 419,299 | +1.05(+1.01%) |
Jun 30, 2015 | 103.93 | 104.71 | 102.99 | 103.28 | 613,261 | -0.55(-0.53%) |
Jun 29, 2015 | 102.14 | 104.20 | 101.87 | 103.83 | 806,193 | -0.82(-0.78%) |
Jun 26, 2015 | 102.42 | 104.95 | 102.04 | 104.65 | 964,075 | +2.90(+2.85%) |
Jun 25, 2015 | 102.26 | 102.80 | 101.25 | 101.75 | 647,784 | +0.07(+0.07%) |
Jun 24, 2015 | 103.20 | 103.66 | 101.60 | 101.68 | 416,945 | -1.80(-1.74%) |
Jun 23, 2015 | 103.81 | 103.81 | 102.76 | 103.48 | 231,752 | -0.22(-0.21%) |
Jun 22, 2015 | 102.72 | 103.72 | 102.14 | 103.70 | 380,360 | +1.78(+1.74%) |
Jun 19, 2015 | 102.65 | 102.71 | 101.85 | 101.92 | 391,779 | -0.60(-0.59%) |
Jun 18, 2015 | 101.41 | 103.10 | 101.36 | 102.52 | 295,591 | +1.50(+1.49%) |
Jun 17, 2015 | 101.07 | 101.55 | 100.09 | 101.02 | 232,451 | +0.15(+0.14%) |
Jun 16, 2015 | 100.67 | 101.47 | 100.50 | 100.88 | 223,628 | -0.05(-0.05%) |
Jun 15, 2015 | 101.24 | 101.41 | 100.47 | 100.92 | 241,791 | -1.35(-1.32%) |
Jun 12, 2015 | 101.70 | 103.00 | 101.45 | 102.27 | 248,453 | +0.33(+0.32%) |
Jun 11, 2015 | 102.41 | 102.82 | 101.47 | 101.94 | 280,353 | -0.14(-0.13%) |
Jun 10, 2015 | 100.38 | 102.25 | 99.91 | 102.08 | 342,298 | +1.78(+1.77%) |
Jun 09, 2015 | 99.87 | 100.41 | 98.81 | 100.30 | 391,583 | +0.51(+0.51%) |
Jun 08, 2015 | 99.63 | 100.45 | 99.01 | 99.79 | 488,645 | -0.12(-0.12%) |
Jun 05, 2015 | 98.85 | 100.07 | 98.27 | 99.91 | 579,757 | +0.88(+0.89%) |
Jun 04, 2015 | 98.77 | 99.32 | 98.28 | 99.03 | 639,625 | +0.04(+0.04%) |
Jun 03, 2015 | 99.44 | 99.75 | 98.77 | 98.99 | 533,829 | +0.11(+0.11%) |
Jun 02, 2015 | 98.53 | 99.39 | 98.14 | 98.88 | 667,654 | -0.16(-0.17%) |
Jun 01, 2015 | 99.53 | 99.66 | 98.49 | 99.04 | 601,193 | +0.35(+0.36%) |
May 29, 2015 | 99.10 | 99.62 | 98.32 | 98.69 | 445,785 | -0.50(-0.50%) |
May 28, 2015 | 98.86 | 99.90 | 98.64 | 99.19 | 404,332 | +0.51(+0.52%) |
May 27, 2015 | 98.57 | 99.38 | 98.60 | 98.68 | 463,538 | +0.08(+0.08%) |
May 26, 2015 | 98.82 | 99.16 | 97.58 | 98.60 | 356,910 | -0.43(-0.43%) |
May 22, 2015 | 99.97 | 99.03 | 99.03 | 99.03 | 209,525 | -0.94(-0.94%) |
May 21, 2015 | 99.93 | 100.25 | 99.55 | 99.97 | 185,868 | -0.31(-0.31%) |
May 20, 2015 | 100.16 | 100.94 | 99.22 | 100.28 | 196,913 | -0.13(-0.13%) |
May 19, 2015 | 101.14 | 101.20 | 100.15 | 100.41 | 282,170 | -0.49(-0.49%) |
May 18, 2015 | 100.13 | 101.08 | 99.72 | 100.90 | 316,927 | +0.68(+0.68%) |
May 15, 2015 | 100.11 | 100.27 | 99.21 | 100.22 | 271,827 | +0.39(+0.39%) |
May 14, 2015 | 99.29 | 100.07 | 98.53 | 99.82 | 319,316 | +1.12(+1.13%) |
May 13, 2015 | 99.01 | 99.67 | 98.54 | 98.71 | 250,817 | -0.35(-0.35%) |
May 12, 2015 | 99.12 | 99.85 | 97.64 | 99.05 | 582,070 | -0.71(-0.71%) |
May 11, 2015 | 99.09 | 100.37 | 98.61 | 99.76 | 385,569 | +0.64(+0.65%) |
May 08, 2015 | 99.14 | 99.89 | 98.42 | 99.12 | 400,437 | +1.09(+1.11%) |
May 07, 2015 | 96.16 | 98.63 | 95.94 | 98.03 | 383,938 | +1.63(+1.70%) |
May 06, 2015 | 96.36 | 97.02 | 95.59 | 96.39 | 377,912 | +0.38(+0.40%) |
May 05, 2015 | 98.03 | 99.43 | 95.94 | 96.01 | 543,442 | -2.02(-2.06%) |
May 04, 2015 | 98.82 | 99.83 | 97.95 | 98.03 | 451,853 | -0.37(-0.38%) |