Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 90.92 | 91.98 | 90.12 | 91.77 | 22,878 | +0.94(+1.04%) |
Jun 29, 2016 | 89.03 | 91.63 | 89.03 | 90.82 | 38,497 | +2.44(+2.76%) |
Jun 28, 2016 | 87.79 | 90.27 | 87.79 | 88.38 | 46,169 | +1.24(+1.43%) |
Jun 27, 2016 | 88.33 | 88.83 | 85.95 | 87.14 | 28,820 | -2.29(-2.56%) |
Jun 24, 2016 | 90.22 | 91.92 | 89.08 | 89.43 | 36,857 | -3.28(-3.54%) |
Jun 23, 2016 | 92.36 | 93.06 | 91.72 | 92.71 | 22,768 | +1.74(+1.91%) |
Jun 22, 2016 | 90.62 | 91.92 | 90.12 | 90.97 | 20,309 | +0.30(+0.33%) |
Jun 21, 2016 | 89.48 | 90.72 | 88.53 | 90.67 | 18,906 | +1.44(+1.62%) |
Jun 20, 2016 | 90.37 | 90.52 | 88.83 | 89.23 | 30,259 | +0.50(+0.56%) |
Jun 17, 2016 | 89.03 | 89.33 | 88.04 | 88.73 | 22,907 | +0.40(+0.45%) |
Jun 16, 2016 | 87.39 | 88.43 | 85.80 | 88.33 | 29,068 | +0.60(+0.68%) |
Jun 15, 2016 | 86.64 | 87.94 | 85.80 | 87.74 | 49,021 | +0.70(+0.80%) |
Jun 14, 2016 | 89.83 | 90.32 | 86.94 | 87.04 | 121,541 | -2.79(-3.10%) |
Jun 13, 2016 | 90.87 | 91.97 | 89.83 | 89.83 | 27,014 | -1.34(-1.47%) |
Jun 10, 2016 | 92.61 | 93.16 | 90.52 | 91.17 | 28,951 | -2.54(-2.71%) |
Jun 09, 2016 | 93.90 | 94.45 | 93.46 | 93.71 | 17,836 | -1.09(-1.15%) |
Jun 08, 2016 | 94.80 | 95.45 | 94.15 | 94.80 | 22,056 | +0.55(+0.58%) |
Jun 07, 2016 | 94.35 | 95.50 | 93.71 | 94.25 | 27,794 | +0.95(+1.01%) |
Jun 06, 2016 | 93.95 | 94.90 | 93.16 | 93.31 | 32,595 | +0.05(+0.05%) |
Jun 03, 2016 | 93.06 | 93.76 | 92.61 | 93.26 | 42,242 | -0.50(-0.53%) |
Jun 02, 2016 | 91.52 | 93.90 | 91.47 | 93.76 | 28,716 | +1.74(+1.89%) |
Jun 01, 2016 | 88.48 | 92.71 | 87.69 | 92.01 | 64,125 | +3.38(+3.82%) |
May 31, 2016 | 91.67 | 94.85 | 87.84 | 88.63 | 70,206 | -2.49(-2.73%) |
May 27, 2016 | 90.92 | 91.12 | 91.12 | 91.12 | 47,388 | +0.30(+0.33%) |
May 26, 2016 | 91.72 | 91.72 | 89.83 | 90.82 | 45,321 | +0.05(+0.05%) |
May 25, 2016 | 89.93 | 91.52 | 89.83 | 90.77 | 61,370 | +1.59(+1.78%) |
May 24, 2016 | 90.67 | 91.02 | 88.78 | 89.18 | 24,046 | -0.94(-1.05%) |
May 23, 2016 | 89.78 | 90.62 | 89.28 | 90.12 | 24,398 | +0.10(+0.11%) |
May 20, 2016 | 90.62 | 90.72 | 89.68 | 90.03 | 23,813 | +0.11(+0.12%) |
May 19, 2016 | 88.89 | 89.91 | 87.24 | 89.91 | 41,095 | +0.29(+0.33%) |
May 18, 2016 | 92.64 | 92.64 | 89.14 | 89.62 | 21,063 | -2.24(-2.43%) |
May 17, 2016 | 90.55 | 92.59 | 89.82 | 91.86 | 39,546 | +0.83(+0.91%) |
May 16, 2016 | 89.96 | 91.52 | 89.14 | 91.03 | 40,667 | +3.06(+3.48%) |
May 13, 2016 | 87.92 | 88.60 | 87.09 | 87.97 | 28,149 | -0.73(-0.82%) |
May 12, 2016 | 87.24 | 88.70 | 85.05 | 88.70 | 26,079 | +2.62(+3.05%) |
May 11, 2016 | 85.54 | 86.07 | 82.87 | 86.07 | 28,138 | +0.87(+1.03%) |
May 10, 2016 | 85.39 | 86.21 | 84.23 | 85.20 | 35,780 | +0.87(+1.04%) |
May 09, 2016 | 84.71 | 86.75 | 82.38 | 84.32 | 36,372 | -1.02(-1.20%) |
May 06, 2016 | 85.10 | 86.46 | 84.62 | 85.34 | 33,128 | +0.24(+0.29%) |
May 05, 2016 | 85.69 | 87.48 | 84.42 | 85.10 | 28,687 | +1.31(+1.57%) |
May 04, 2016 | 84.23 | 85.00 | 82.91 | 83.79 | 35,336 | -0.39(-0.46%) |
May 03, 2016 | 85.88 | 85.88 | 82.96 | 84.18 | 38,032 | -2.43(-2.81%) |
May 02, 2016 | 90.93 | 90.98 | 86.46 | 86.61 | 37,049 | -4.13(-4.55%) |
Apr 29, 2016 | 89.82 | 91.08 | 88.80 | 90.74 | 24,878 | +0.78(+0.86%) |
Apr 28, 2016 | 90.21 | 90.98 | 89.68 | 89.96 | 47,871 | -0.97(-1.07%) |
Apr 27, 2016 | 88.60 | 91.13 | 88.21 | 90.93 | 56,527 | +2.77(+3.14%) |
Apr 26, 2016 | 85.64 | 88.46 | 85.64 | 88.16 | 90,506 | +2.82(+3.30%) |
Apr 25, 2016 | 87.05 | 87.58 | 84.28 | 85.34 | 49,597 | -1.94(-2.23%) |
Apr 22, 2016 | 88.21 | 88.37 | 86.37 | 87.29 | 86,233 | -0.29(-0.33%) |
Apr 21, 2016 | 86.27 | 88.75 | 85.93 | 87.58 | 55,947 | +2.04(+2.39%) |
Apr 20, 2016 | 82.82 | 86.03 | 82.82 | 85.54 | 72,033 | +2.67(+3.23%) |
Apr 19, 2016 | 79.85 | 83.30 | 79.76 | 82.87 | 62,487 | +3.26(+4.09%) |
Apr 18, 2016 | 77.42 | 80.01 | 76.01 | 79.61 | 60,472 | +1.51(+1.93%) |
Apr 15, 2016 | 78.25 | 79.32 | 77.62 | 78.10 | 35,279 | -0.63(-0.80%) |
Apr 14, 2016 | 78.69 | 79.17 | 78.05 | 78.74 | 71,593 | +0.19(+0.25%) |
Apr 13, 2016 | 77.71 | 79.22 | 77.13 | 78.54 | 56,058 | +0.78(+1.00%) |
Apr 12, 2016 | 78.15 | 79.03 | 77.57 | 77.76 | 150,263 | +0.19(+0.25%) |
Apr 11, 2016 | 79.27 | 79.59 | 77.52 | 77.57 | 68,882 | -0.39(-0.50%) |
Apr 08, 2016 | 79.37 | 79.61 | 77.71 | 77.96 | 63,650 | +0.49(+0.63%) |
Apr 07, 2016 | 77.03 | 78.39 | 76.62 | 77.47 | 53,314 | -0.34(-0.44%) |
Apr 06, 2016 | 76.94 | 78.20 | 76.48 | 77.81 | 32,526 | +2.04(+2.69%) |
Apr 05, 2016 | 76.31 | 77.57 | 75.48 | 75.77 | 39,835 | -1.41(-1.83%) |
Apr 04, 2016 | 79.12 | 79.51 | 76.74 | 77.18 | 25,685 | -1.80(-2.28%) |
Apr 01, 2016 | 78.44 | 79.56 | 76.79 | 78.98 | 55,169 | -0.44(-0.55%) |
Mar 31, 2016 | 78.10 | 80.29 | 77.71 | 79.42 | 69,097 | +1.60(+2.06%) |
Mar 30, 2016 | 78.49 | 79.32 | 77.28 | 77.81 | 19,762 | +0.63(+0.82%) |
Mar 29, 2016 | 76.21 | 77.28 | 74.51 | 77.18 | 28,228 | +0.53(+0.70%) |
Mar 28, 2016 | 78.69 | 78.69 | 76.40 | 76.65 | 34,155 | -0.97(-1.25%) |
Mar 24, 2016 | 77.76 | 77.62 | 77.62 | 77.62 | 41,706 | -0.63(-0.81%) |
Mar 23, 2016 | 78.59 | 79.76 | 78.10 | 78.25 | 41,434 | -1.51(-1.89%) |
Mar 22, 2016 | 78.93 | 79.90 | 78.39 | 79.76 | 77,803 | +1.26(+1.61%) |
Mar 21, 2016 | 81.02 | 81.07 | 78.49 | 78.49 | 22,640 | -1.80(-2.24%) |
Mar 18, 2016 | 81.89 | 82.77 | 78.78 | 80.29 | 79,654 | -1.12(-1.37%) |
Mar 17, 2016 | 83.79 | 83.84 | 81.41 | 81.41 | 92,210 | -0.19(-0.24%) |
Mar 16, 2016 | 79.17 | 82.33 | 79.17 | 81.60 | 51,554 | +2.87(+3.64%) |
Mar 15, 2016 | 78.30 | 79.08 | 76.01 | 78.74 | 37,492 | -0.49(-0.61%) |
Mar 14, 2016 | 80.05 | 81.41 | 78.30 | 79.22 | 58,119 | -0.97(-1.21%) |
Mar 11, 2016 | 77.81 | 80.24 | 77.67 | 80.19 | 66,812 | +3.40(+4.43%) |
Mar 10, 2016 | 77.71 | 78.59 | 75.48 | 76.79 | 64,325 | -0.29(-0.38%) |
Mar 09, 2016 | 77.23 | 78.15 | 76.55 | 77.08 | 21,549 | +1.26(+1.67%) |
Mar 08, 2016 | 81.36 | 81.75 | 75.77 | 75.82 | 49,512 | -6.03(-7.36%) |
Mar 07, 2016 | 81.31 | 82.82 | 81.21 | 81.85 | 42,387 | +0.10(+0.12%) |
Mar 04, 2016 | 82.77 | 82.77 | 80.68 | 81.75 | 29,002 | +0.39(+0.48%) |
Mar 03, 2016 | 80.39 | 82.57 | 80.25 | 81.36 | 43,052 | +1.41(+1.76%) |
Mar 02, 2016 | 78.39 | 81.26 | 77.71 | 79.95 | 50,415 | +1.17(+1.48%) |
Mar 01, 2016 | 77.76 | 79.66 | 76.40 | 78.78 | 64,059 | +2.77(+3.64%) |
Feb 29, 2016 | 75.04 | 77.76 | 74.62 | 76.01 | 67,044 | +2.14(+2.89%) |
Feb 26, 2016 | 74.31 | 75.98 | 73.24 | 73.87 | 43,838 | +0.97(+1.33%) |
Feb 25, 2016 | 72.95 | 74.22 | 72.22 | 72.90 | 34,588 | -0.73(-0.99%) |
Feb 24, 2016 | 71.35 | 73.92 | 70.18 | 73.63 | 49,617 | +1.07(+1.47%) |
Feb 23, 2016 | 74.36 | 74.36 | 72.32 | 72.56 | 46,013 | -2.04(-2.74%) |
Feb 22, 2016 | 71.83 | 74.80 | 71.83 | 74.60 | 47,681 | +4.71(+6.75%) |
Feb 19, 2016 | 69.70 | 71.15 | 68.82 | 69.89 | 28,771 | -0.73(-1.03%) |
Feb 18, 2016 | 70.47 | 71.74 | 68.97 | 70.62 | 41,373 | +0.98(+1.41%) |
Feb 17, 2016 | 66.66 | 70.11 | 66.66 | 69.63 | 50,313 | +4.67(+7.19%) |
Feb 16, 2016 | 63.54 | 67.70 | 63.54 | 64.96 | 44,494 | +2.17(+3.46%) |
Feb 12, 2016 | 59.48 | 62.79 | 62.79 | 62.79 | 44,567 | +4.25(+7.26%) |
Feb 11, 2016 | 59.01 | 61.75 | 57.45 | 58.54 | 82,904 | -3.45(-5.56%) |
Feb 10, 2016 | 61.28 | 63.26 | 60.38 | 61.99 | 93,685 | +1.13(+1.86%) |
Feb 09, 2016 | 61.37 | 62.65 | 58.30 | 60.85 | 78,942 | -3.12(-4.87%) |
Feb 08, 2016 | 68.97 | 68.97 | 62.39 | 63.97 | 97,770 | -6.18(-8.82%) |
Feb 05, 2016 | 72.99 | 73.74 | 69.82 | 70.15 | 23,931 | -3.02(-4.13%) |
Feb 04, 2016 | 71.43 | 74.12 | 70.32 | 73.18 | 60,298 | +2.36(+3.33%) |
Feb 03, 2016 | 70.01 | 71.85 | 67.20 | 70.81 | 74,524 | +2.17(+3.16%) |
Feb 02, 2016 | 68.17 | 68.83 | 66.90 | 68.64 | 40,394 | -0.76(-1.09%) |
Feb 01, 2016 | 69.63 | 70.48 | 68.08 | 69.40 | 44,054 | -1.75(-2.46%) |
Jan 29, 2016 | 69.96 | 72.51 | 69.39 | 71.15 | 71,075 | +2.31(+3.36%) |
Jan 28, 2016 | 68.74 | 70.77 | 67.98 | 68.83 | 59,486 | +1.94(+2.89%) |
Jan 27, 2016 | 67.23 | 68.17 | 64.96 | 66.90 | 75,488 | -1.23(-1.80%) |
Jan 26, 2016 | 66.33 | 68.12 | 63.87 | 68.12 | 79,087 | +2.79(+4.26%) |
Jan 25, 2016 | 63.87 | 67.65 | 62.84 | 65.34 | 56,620 | -0.19(-0.29%) |
Jan 22, 2016 | 62.22 | 65.79 | 62.22 | 65.53 | 62,875 | +5.15(+8.52%) |
Jan 21, 2016 | 58.54 | 61.09 | 57.78 | 60.38 | 94,006 | +2.60(+4.49%) |
Jan 20, 2016 | 60.38 | 60.38 | 54.76 | 57.78 | 127,350 | -4.82(-7.69%) |
Jan 19, 2016 | 65.29 | 65.29 | 59.53 | 62.60 | 100,493 | -1.56(-2.43%) |
Jan 15, 2016 | 64.16 | 64.16 | 64.16 | 64.16 | 54,565 | -2.88(-4.30%) |
Jan 14, 2016 | 64.44 | 67.32 | 62.88 | 67.04 | 90,306 | +2.74(+4.26%) |
Jan 13, 2016 | 69.21 | 70.44 | 63.73 | 64.30 | 74,898 | -4.25(-6.20%) |
Jan 12, 2016 | 71.43 | 73.20 | 64.68 | 68.55 | 102,617 | -1.84(-2.62%) |
Jan 11, 2016 | 74.59 | 74.59 | 69.16 | 70.39 | 73,014 | -2.36(-3.24%) |
Jan 08, 2016 | 73.69 | 75.44 | 71.87 | 72.75 | 39,711 | +0.00(+0.00%) |
Jan 07, 2016 | 75.39 | 77.85 | 72.42 | 72.75 | 51,697 | -4.48(-5.81%) |
Jan 06, 2016 | 79.36 | 80.87 | 76.10 | 77.24 | 67,057 | -4.44(-5.43%) |
Jan 05, 2016 | 82.19 | 82.43 | 79.27 | 81.67 | 60,761 | -0.05(-0.06%) |
Jan 04, 2016 | 80.78 | 83.47 | 78.89 | 81.72 | 71,656 | -0.24(-0.29%) |
Dec 31, 2015 | 76.05 | 81.96 | 81.96 | 81.96 | 145,584 | +6.09(+8.03%) |
Dec 30, 2015 | 73.51 | 76.48 | 73.51 | 75.87 | 197,712 | +0.61(+0.82%) |
Dec 29, 2015 | 76.53 | 76.81 | 73.18 | 75.25 | 230,832 | +0.52(+0.69%) |
Dec 28, 2015 | 78.56 | 78.70 | 74.64 | 74.73 | 179,866 | -5.38(-6.72%) |
Dec 24, 2015 | 80.02 | 80.11 | 80.11 | 80.11 | 71,214 | +0.33(+0.41%) |
Dec 23, 2015 | 74.50 | 80.78 | 74.12 | 79.78 | 254,850 | +6.94(+9.53%) |
Dec 22, 2015 | 69.02 | 73.74 | 68.55 | 72.84 | 185,513 | +4.86(+7.15%) |
Dec 21, 2015 | 65.81 | 68.45 | 65.10 | 67.98 | 198,699 | +2.93(+4.50%) |
Dec 18, 2015 | 65.29 | 67.08 | 64.51 | 65.06 | 174,718 | -0.61(-0.93%) |
Dec 17, 2015 | 66.42 | 66.68 | 65.32 | 65.67 | 155,428 | -0.66(-1.00%) |
Dec 16, 2015 | 65.76 | 68.60 | 65.39 | 66.33 | 227,109 | +0.57(+0.86%) |
Dec 15, 2015 | 64.25 | 66.14 | 63.87 | 65.76 | 150,042 | +2.17(+3.41%) |
Dec 14, 2015 | 64.16 | 65.29 | 62.95 | 63.59 | 124,766 | -1.37(-2.11%) |
Dec 11, 2015 | 69.02 | 69.74 | 64.06 | 64.96 | 175,232 | -5.52(-7.84%) |
Dec 10, 2015 | 69.78 | 72.84 | 69.54 | 70.48 | 144,443 | -0.05(-0.07%) |
Dec 09, 2015 | 68.36 | 72.37 | 67.56 | 70.53 | 216,289 | +2.60(+3.82%) |
Dec 08, 2015 | 62.93 | 69.54 | 62.93 | 67.93 | 169,823 | +1.70(+2.57%) |
Dec 07, 2015 | 71.24 | 71.24 | 62.41 | 66.24 | 200,038 | -6.28(-8.66%) |
Dec 04, 2015 | 74.59 | 74.83 | 72.37 | 72.51 | 248,098 | -2.55(-3.40%) |
Dec 03, 2015 | 75.82 | 76.90 | 74.02 | 75.06 | 174,598 | -0.71(-0.93%) |
Dec 02, 2015 | 76.48 | 76.67 | 74.97 | 75.77 | 172,677 | -0.99(-1.29%) |
Dec 01, 2015 | 76.43 | 77.52 | 76.24 | 76.76 | 124,120 | +0.38(+0.49%) |
Nov 30, 2015 | 76.48 | 77.57 | 75.82 | 76.39 | 116,101 | +0.71(+0.94%) |
Nov 27, 2015 | 74.31 | 76.05 | 73.92 | 75.68 | 21,263 | +1.27(+1.71%) |
Nov 25, 2015 | 73.74 | 74.40 | 74.40 | 74.40 | 61,300 | +0.19(+0.25%) |
Nov 24, 2015 | 73.88 | 75.21 | 73.32 | 74.21 | 93,697 | +1.23(+1.68%) |
Nov 23, 2015 | 74.83 | 76.01 | 72.56 | 72.99 | 126,833 | -1.70(-2.28%) |
Nov 20, 2015 | 76.81 | 77.21 | 74.64 | 74.69 | 79,734 | -2.03(-2.65%) |
Nov 19, 2015 | 77.80 | 77.94 | 76.28 | 76.72 | 76,703 | -0.93(-1.20%) |
Nov 18, 2015 | 77.74 | 78.76 | 76.41 | 77.65 | 74,750 | +0.64(+0.84%) |
Nov 17, 2015 | 78.57 | 78.94 | 75.99 | 77.00 | 82,321 | -1.93(-2.45%) |
Nov 16, 2015 | 76.18 | 79.58 | 76.18 | 78.94 | 68,338 | +2.76(+3.63%) |
Nov 13, 2015 | 74.61 | 76.82 | 73.78 | 76.18 | 104,503 | +1.20(+1.60%) |
Nov 12, 2015 | 76.41 | 77.07 | 74.56 | 74.98 | 86,324 | -2.44(-3.15%) |
Nov 11, 2015 | 79.63 | 79.81 | 76.87 | 77.42 | 86,007 | -2.12(-2.66%) |
Nov 10, 2015 | 80.18 | 81.74 | 79.03 | 79.54 | 91,844 | -1.10(-1.37%) |
Nov 09, 2015 | 81.65 | 82.62 | 80.09 | 80.64 | 75,055 | -1.10(-1.35%) |
Nov 06, 2015 | 83.40 | 83.59 | 81.56 | 81.74 | 133,687 | -2.12(-2.52%) |
Nov 05, 2015 | 85.66 | 86.95 | 83.44 | 83.86 | 62,426 | -2.12(-2.46%) |
Nov 04, 2015 | 88.10 | 88.23 | 85.34 | 85.98 | 69,616 | -1.47(-1.68%) |
Nov 03, 2015 | 85.98 | 88.37 | 85.98 | 87.45 | 112,106 | +1.47(+1.71%) |
Nov 02, 2015 | 84.32 | 87.04 | 84.32 | 85.98 | 51,183 | +1.29(+1.52%) |
Oct 30, 2015 | 83.82 | 84.90 | 82.16 | 84.69 | 67,279 | +1.98(+2.39%) |
Oct 29, 2015 | 79.77 | 83.26 | 79.77 | 82.71 | 95,235 | +2.58(+3.22%) |
Oct 28, 2015 | 76.87 | 80.55 | 76.41 | 80.13 | 66,909 | +3.73(+4.88%) |
Oct 27, 2015 | 77.83 | 77.83 | 75.81 | 76.41 | 59,923 | -2.03(-2.58%) |
Oct 26, 2015 | 81.19 | 81.70 | 78.34 | 78.43 | 78,538 | -3.31(-4.05%) |
Oct 23, 2015 | 82.34 | 83.03 | 81.47 | 81.74 | 38,811 | -0.60(-0.73%) |
Oct 22, 2015 | 84.83 | 85.01 | 82.11 | 82.34 | 37,553 | -2.49(-2.93%) |
Oct 21, 2015 | 86.03 | 86.03 | 84.18 | 84.83 | 60,917 | -0.87(-1.02%) |
Oct 20, 2015 | 85.61 | 86.30 | 84.92 | 85.70 | 48,281 | +0.00(+0.00%) |
Oct 19, 2015 | 87.45 | 87.45 | 84.92 | 85.70 | 56,472 | -2.21(-2.51%) |
Oct 16, 2015 | 86.90 | 88.14 | 86.49 | 87.91 | 44,370 | +1.47(+1.70%) |
Oct 15, 2015 | 84.60 | 86.81 | 84.42 | 86.44 | 56,355 | +1.61(+1.90%) |
Oct 14, 2015 | 84.18 | 85.61 | 83.45 | 84.83 | 98,814 | +0.18(+0.22%) |
Oct 13, 2015 | 85.24 | 86.81 | 84.55 | 84.64 | 47,693 | -1.24(-1.45%) |
Oct 12, 2015 | 87.96 | 88.56 | 84.83 | 85.89 | 61,196 | -2.12(-2.41%) |
Oct 09, 2015 | 87.50 | 89.02 | 86.85 | 88.00 | 82,235 | +0.92(+1.06%) |
Oct 08, 2015 | 84.92 | 87.50 | 84.28 | 87.08 | 51,567 | +2.26(+2.66%) |
Oct 07, 2015 | 84.92 | 85.47 | 83.49 | 84.83 | 113,204 | +0.69(+0.82%) |
Oct 06, 2015 | 84.46 | 85.61 | 84.00 | 84.14 | 151,294 | +0.37(+0.44%) |
Oct 05, 2015 | 83.45 | 84.51 | 83.36 | 83.77 | 74,948 | +1.06(+1.28%) |
Oct 02, 2015 | 81.61 | 83.72 | 80.87 | 82.71 | 73,943 | +0.28(+0.34%) |
Oct 01, 2015 | 84.46 | 85.70 | 82.44 | 82.44 | 64,874 | -1.89(-2.24%) |
Sep 30, 2015 | 82.16 | 85.61 | 81.51 | 84.32 | 79,449 | +2.16(+2.63%) |
Sep 29, 2015 | 82.53 | 83.38 | 80.69 | 82.16 | 136,057 | -0.37(-0.45%) |
Sep 28, 2015 | 86.21 | 86.26 | 82.34 | 82.53 | 102,386 | -4.79(-5.48%) |
Sep 25, 2015 | 88.10 | 88.28 | 85.42 | 87.31 | 39,279 | -0.18(-0.21%) |
Sep 24, 2015 | 88.05 | 88.05 | 85.88 | 87.50 | 57,792 | -1.01(-1.14%) |
Sep 23, 2015 | 91.09 | 91.50 | 88.10 | 88.51 | 57,669 | -2.49(-2.73%) |
Sep 22, 2015 | 91.36 | 92.10 | 90.26 | 91.00 | 53,334 | -1.52(-1.64%) |
Sep 21, 2015 | 93.57 | 93.67 | 91.27 | 92.52 | 38,292 | -0.92(-0.99%) |
Sep 18, 2015 | 93.07 | 95.00 | 92.15 | 93.44 | 44,118 | -0.97(-1.02%) |
Sep 17, 2015 | 92.47 | 95.23 | 92.12 | 94.40 | 46,243 | +1.89(+2.04%) |
Sep 16, 2015 | 90.44 | 92.56 | 90.44 | 92.52 | 46,678 | +2.81(+3.13%) |
Sep 15, 2015 | 88.92 | 90.77 | 88.65 | 89.71 | 47,100 | +0.78(+0.88%) |
Sep 14, 2015 | 91.13 | 91.44 | 88.92 | 88.92 | 53,053 | -2.72(-2.96%) |
Sep 11, 2015 | 91.46 | 92.52 | 90.52 | 91.64 | 81,523 | -0.60(-0.65%) |
Sep 10, 2015 | 92.98 | 93.30 | 91.96 | 92.24 | 47,937 | -0.74(-0.79%) |
Sep 09, 2015 | 93.39 | 93.39 | 91.92 | 92.98 | 57,680 | -0.55(-0.59%) |
Sep 08, 2015 | 93.57 | 93.90 | 92.75 | 93.53 | 40,091 | +0.64(+0.69%) |
Sep 04, 2015 | 90.21 | 92.88 | 92.88 | 92.88 | 24,919 | +1.84(+2.02%) |
Sep 03, 2015 | 90.40 | 92.01 | 90.03 | 91.04 | 34,449 | +1.01(+1.12%) |
Sep 02, 2015 | 92.01 | 92.19 | 89.89 | 90.03 | 38,264 | -0.74(-0.81%) |
Sep 01, 2015 | 90.31 | 91.09 | 89.45 | 90.77 | 42,106 | -0.60(-0.65%) |
Aug 31, 2015 | 91.18 | 93.02 | 90.03 | 91.36 | 96,975 | -0.23(-0.25%) |
Aug 28, 2015 | 90.81 | 93.94 | 90.81 | 91.59 | 60,694 | +0.74(+0.81%) |
Aug 27, 2015 | 86.30 | 90.95 | 86.30 | 90.86 | 75,913 | +5.43(+6.36%) |
Aug 26, 2015 | 84.78 | 85.75 | 82.94 | 85.43 | 133,704 | +1.43(+1.70%) |
Aug 25, 2015 | 85.89 | 87.07 | 84.00 | 84.00 | 55,722 | -0.92(-1.08%) |
Aug 24, 2015 | 82.99 | 86.62 | 82.02 | 84.92 | 88,278 | -2.26(-2.59%) |
Aug 21, 2015 | 87.96 | 89.85 | 86.81 | 87.18 | 52,717 | -2.07(-2.32%) |
Aug 20, 2015 | 91.32 | 91.59 | 89.20 | 89.25 | 38,259 | -2.34(-2.55%) |
Aug 19, 2015 | 91.54 | 92.53 | 90.37 | 91.58 | 39,094 | -0.54(-0.59%) |
Aug 18, 2015 | 92.57 | 92.75 | 91.67 | 92.12 | 39,213 | -0.36(-0.39%) |
Aug 17, 2015 | 92.57 | 93.39 | 92.12 | 92.48 | 44,270 | -0.50(-0.53%) |
Aug 14, 2015 | 90.64 | 93.48 | 90.23 | 92.98 | 50,499 | +2.52(+2.79%) |
Aug 13, 2015 | 91.94 | 92.53 | 89.87 | 90.46 | 63,623 | -2.16(-2.34%) |
Aug 12, 2015 | 89.46 | 93.16 | 88.87 | 92.62 | 50,087 | +3.15(+3.53%) |
Aug 11, 2015 | 87.44 | 89.60 | 86.67 | 89.46 | 65,860 | +0.99(+1.12%) |
Aug 10, 2015 | 85.41 | 88.88 | 85.18 | 88.47 | 86,504 | +2.79(+3.26%) |
Aug 07, 2015 | 86.08 | 87.04 | 85.68 | 85.68 | 46,811 | -1.04(-1.20%) |
Aug 06, 2015 | 86.22 | 87.39 | 83.74 | 86.72 | 51,441 | -0.45(-0.52%) |
Aug 05, 2015 | 91.58 | 93.16 | 86.72 | 87.17 | 73,203 | -4.15(-4.54%) |
Aug 04, 2015 | 90.82 | 91.94 | 90.37 | 91.31 | 33,409 | -0.45(-0.49%) |
Aug 03, 2015 | 92.66 | 93.12 | 90.86 | 91.76 | 60,443 | -2.03(-2.16%) |
Jul 31, 2015 | 93.48 | 94.06 | 92.12 | 93.79 | 77,317 | -0.32(-0.34%) |
Jul 30, 2015 | 95.19 | 95.37 | 93.16 | 94.11 | 103,782 | -2.07(-2.16%) |
Jul 29, 2015 | 92.75 | 96.18 | 92.08 | 96.18 | 57,346 | +2.84(+3.04%) |
Jul 28, 2015 | 90.41 | 93.61 | 89.15 | 93.34 | 73,191 | +3.06(+3.39%) |
Jul 27, 2015 | 87.89 | 90.28 | 87.39 | 90.28 | 61,790 | +0.90(+1.01%) |
Jul 24, 2015 | 87.80 | 90.19 | 87.80 | 89.37 | 68,192 | +1.31(+1.48%) |
Jul 23, 2015 | 87.03 | 88.97 | 87.03 | 88.07 | 49,434 | +0.77(+0.88%) |
Jul 22, 2015 | 90.05 | 90.05 | 86.94 | 87.30 | 82,849 | -0.98(-1.11%) |
Jul 21, 2015 | 88.06 | 89.52 | 87.36 | 88.28 | 62,388 | -0.22(-0.25%) |
Jul 20, 2015 | 91.24 | 91.58 | 88.37 | 88.50 | 40,527 | -2.78(-3.04%) |
Jul 17, 2015 | 91.46 | 91.77 | 90.09 | 91.28 | 56,158 | -0.84(-0.91%) |
Jul 16, 2015 | 93.22 | 93.27 | 91.72 | 92.12 | 40,367 | -0.97(-1.04%) |
Jul 15, 2015 | 95.16 | 95.47 | 92.83 | 93.09 | 48,868 | -2.43(-2.54%) |
Jul 14, 2015 | 94.63 | 96.44 | 94.63 | 95.52 | 56,961 | +0.44(+0.46%) |
Jul 13, 2015 | 95.43 | 95.83 | 94.90 | 95.08 | 36,361 | +0.13(+0.14%) |
Jul 10, 2015 | 93.84 | 95.34 | 93.62 | 94.94 | 27,546 | +1.46(+1.56%) |
Jul 09, 2015 | 93.71 | 94.37 | 93.36 | 93.49 | 35,582 | +0.57(+0.62%) |
Jul 08, 2015 | 93.80 | 94.77 | 92.78 | 92.91 | 29,056 | -2.03(-2.14%) |
Jul 07, 2015 | 92.21 | 94.94 | 91.28 | 94.94 | 64,376 | +2.56(+2.77%) |
Jul 06, 2015 | 92.12 | 92.87 | 91.59 | 92.38 | 21,263 | -0.49(-0.52%) |
Jul 02, 2015 | 91.50 | 92.87 | 92.87 | 92.87 | 31,868 | +0.79(+0.86%) |