Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 102.53 | 104.80 | 102.28 | 104.63 | 2,337,731 | +2.18(+2.12%) |
Jun 29, 2016 | 99.94 | 102.53 | 99.94 | 102.45 | 1,755,629 | +3.09(+3.11%) |
Jun 28, 2016 | 98.62 | 99.43 | 98.18 | 99.36 | 1,753,299 | +1.70(+1.74%) |
Jun 27, 2016 | 97.72 | 98.26 | 96.59 | 97.66 | 1,889,315 | -1.08(-1.09%) |
Jun 24, 2016 | 97.36 | 99.82 | 97.12 | 98.74 | 5,387,275 | -3.39(-3.32%) |
Jun 23, 2016 | 101.27 | 102.14 | 100.42 | 102.14 | 1,513,153 | +2.34(+2.35%) |
Jun 22, 2016 | 101.02 | 101.14 | 99.73 | 99.79 | 1,550,604 | -1.36(-1.34%) |
Jun 21, 2016 | 100.90 | 101.47 | 100.41 | 101.15 | 1,938,886 | +0.52(+0.51%) |
Jun 20, 2016 | 99.68 | 101.00 | 99.42 | 100.64 | 1,490,955 | +1.87(+1.89%) |
Jun 17, 2016 | 99.63 | 99.78 | 98.17 | 98.77 | 1,802,039 | -1.06(-1.06%) |
Jun 16, 2016 | 99.22 | 100.03 | 98.66 | 99.83 | 920,879 | +0.20(+0.20%) |
Jun 15, 2016 | 100.11 | 100.20 | 99.49 | 99.63 | 1,277,830 | +0.06(+0.06%) |
Jun 14, 2016 | 98.71 | 99.80 | 98.24 | 99.58 | 932,777 | +0.52(+0.53%) |
Jun 13, 2016 | 98.99 | 100.28 | 98.99 | 99.05 | 1,432,439 | -0.73(-0.73%) |
Jun 10, 2016 | 99.23 | 100.46 | 99.15 | 99.78 | 1,491,076 | -1.01(-1.00%) |
Jun 09, 2016 | 100.38 | 100.85 | 100.03 | 100.80 | 1,590,029 | +0.09(+0.08%) |
Jun 08, 2016 | 101.89 | 102.04 | 100.61 | 100.71 | 1,532,530 | -0.96(-0.94%) |
Jun 07, 2016 | 101.53 | 102.14 | 101.47 | 101.67 | 1,368,149 | +0.30(+0.30%) |
Jun 06, 2016 | 100.64 | 101.61 | 100.38 | 101.37 | 1,652,256 | +0.64(+0.63%) |
Jun 03, 2016 | 100.88 | 101.02 | 100.05 | 100.73 | 1,848,789 | -0.63(-0.62%) |
Jun 02, 2016 | 100.24 | 101.48 | 99.84 | 101.36 | 1,213,619 | +0.86(+0.86%) |
Jun 01, 2016 | 99.23 | 100.74 | 99.02 | 100.50 | 1,391,281 | +0.51(+0.51%) |
May 31, 2016 | 101.25 | 101.88 | 99.29 | 99.99 | 2,771,933 | -1.15(-1.14%) |
May 27, 2016 | 100.58 | 101.14 | 101.14 | 101.14 | 1,478,797 | +0.99(+0.99%) |
May 26, 2016 | 98.43 | 101.00 | 98.32 | 100.15 | 2,836,426 | +1.70(+1.72%) |
May 25, 2016 | 96.59 | 99.31 | 95.44 | 98.45 | 5,048,505 | -2.15(-2.13%) |
May 24, 2016 | 98.56 | 100.74 | 98.52 | 100.60 | 3,017,959 | +2.52(+2.57%) |
May 23, 2016 | 97.16 | 98.47 | 97.07 | 98.08 | 2,204,076 | +1.49(+1.54%) |
May 20, 2016 | 95.52 | 97.10 | 95.24 | 96.59 | 1,248,652 | +1.51(+1.59%) |
May 19, 2016 | 95.40 | 96.06 | 94.42 | 95.08 | 890,061 | -1.20(-1.25%) |
May 18, 2016 | 95.83 | 96.66 | 95.44 | 96.28 | 1,112,669 | +0.52(+0.54%) |
May 17, 2016 | 97.04 | 97.13 | 95.51 | 95.76 | 973,475 | -1.48(-1.52%) |
May 16, 2016 | 95.85 | 98.00 | 95.70 | 97.24 | 1,117,168 | +1.59(+1.67%) |
May 13, 2016 | 95.73 | 96.72 | 95.62 | 95.65 | 834,031 | -0.17(-0.18%) |
May 12, 2016 | 96.00 | 96.61 | 94.88 | 95.82 | 760,961 | -0.10(-0.11%) |
May 11, 2016 | 96.36 | 97.04 | 95.84 | 95.92 | 658,455 | -0.45(-0.47%) |
May 10, 2016 | 95.81 | 96.41 | 95.09 | 96.37 | 780,770 | +1.06(+1.11%) |
May 09, 2016 | 95.02 | 96.01 | 94.85 | 95.31 | 762,441 | +0.59(+0.62%) |
May 06, 2016 | 93.34 | 94.90 | 93.04 | 94.72 | 942,087 | +0.60(+0.64%) |
May 05, 2016 | 93.89 | 95.00 | 93.75 | 94.12 | 1,134,194 | +0.48(+0.51%) |
May 04, 2016 | 94.71 | 94.92 | 93.37 | 93.64 | 1,269,081 | -1.42(-1.49%) |
May 03, 2016 | 95.09 | 95.53 | 94.40 | 95.06 | 951,218 | -0.76(-0.79%) |
May 02, 2016 | 95.06 | 95.93 | 94.33 | 95.82 | 1,927,275 | +1.24(+1.31%) |
Apr 29, 2016 | 94.20 | 94.77 | 93.00 | 94.58 | 1,721,250 | -0.45(-0.47%) |
Apr 28, 2016 | 96.24 | 96.38 | 94.75 | 95.03 | 1,417,962 | -2.01(-2.07%) |
Apr 27, 2016 | 97.46 | 97.94 | 96.16 | 97.04 | 1,095,749 | -0.38(-0.39%) |
Apr 26, 2016 | 98.05 | 98.43 | 96.67 | 97.42 | 1,316,957 | +1.46(+1.52%) |
Apr 25, 2016 | 95.76 | 96.17 | 95.52 | 95.96 | 948,214 | +0.03(+0.03%) |
Apr 22, 2016 | 95.66 | 96.03 | 94.46 | 95.93 | 1,721,915 | +0.03(+0.03%) |
Apr 21, 2016 | 97.25 | 97.43 | 95.88 | 95.90 | 1,300,772 | -1.35(-1.39%) |
Apr 20, 2016 | 97.73 | 97.97 | 97.07 | 97.25 | 939,671 | -0.17(-0.17%) |
Apr 19, 2016 | 97.58 | 97.81 | 96.65 | 97.42 | 818,612 | +0.12(+0.13%) |
Apr 18, 2016 | 96.14 | 97.49 | 95.95 | 97.30 | 1,235,670 | +0.90(+0.93%) |
Apr 15, 2016 | 96.72 | 97.17 | 95.70 | 96.40 | 1,736,612 | -0.09(-0.10%) |
Apr 14, 2016 | 97.46 | 97.54 | 96.39 | 96.49 | 1,355,372 | -0.36(-0.37%) |
Apr 13, 2016 | 96.53 | 97.07 | 96.29 | 96.85 | 1,449,291 | +0.56(+0.58%) |
Apr 12, 2016 | 96.22 | 96.65 | 95.47 | 96.29 | 1,548,948 | +0.08(+0.09%) |
Apr 11, 2016 | 97.55 | 97.55 | 95.90 | 96.20 | 1,066,363 | -0.71(-0.74%) |
Apr 08, 2016 | 97.36 | 97.60 | 96.48 | 96.91 | 697,790 | +0.20(+0.20%) |
Apr 07, 2016 | 97.80 | 97.91 | 96.22 | 96.72 | 1,363,491 | -1.56(-1.58%) |
Apr 06, 2016 | 97.14 | 98.45 | 96.84 | 98.27 | 864,165 | +1.15(+1.18%) |
Apr 05, 2016 | 97.62 | 98.02 | 97.01 | 97.12 | 1,023,364 | -0.99(-1.01%) |
Apr 04, 2016 | 98.07 | 98.40 | 97.81 | 98.11 | 956,477 | +0.25(+0.26%) |
Apr 01, 2016 | 97.00 | 97.95 | 96.77 | 97.86 | 904,079 | +0.64(+0.65%) |
Mar 31, 2016 | 96.05 | 97.69 | 95.79 | 97.23 | 2,388,130 | +0.78(+0.80%) |
Mar 30, 2016 | 96.28 | 96.66 | 95.82 | 96.45 | 1,037,307 | +0.57(+0.59%) |
Mar 29, 2016 | 94.96 | 96.22 | 94.66 | 95.88 | 1,003,449 | +0.49(+0.51%) |
Mar 28, 2016 | 95.23 | 95.64 | 94.92 | 95.39 | 1,068,050 | +0.15(+0.16%) |
Mar 24, 2016 | 94.77 | 95.24 | 95.24 | 95.24 | 1,424,727 | +0.18(+0.19%) |
Mar 23, 2016 | 95.04 | 95.39 | 94.47 | 95.07 | 1,744,375 | -0.42(-0.44%) |
Mar 22, 2016 | 95.04 | 95.83 | 94.68 | 95.49 | 1,246,729 | +0.13(+0.14%) |
Mar 21, 2016 | 94.84 | 95.36 | 94.35 | 95.36 | 1,036,153 | +0.00(+0.00%) |
Mar 18, 2016 | 94.73 | 95.62 | 93.51 | 95.36 | 3,222,551 | +1.10(+1.17%) |
Mar 17, 2016 | 93.58 | 94.62 | 93.10 | 94.25 | 1,481,305 | +0.50(+0.54%) |
Mar 16, 2016 | 92.92 | 93.98 | 92.30 | 93.75 | 1,307,172 | +0.90(+0.97%) |
Mar 15, 2016 | 92.67 | 93.19 | 92.27 | 92.85 | 1,083,296 | -0.09(-0.10%) |
Mar 14, 2016 | 93.11 | 93.64 | 92.74 | 92.94 | 1,263,830 | -0.50(-0.53%) |
Mar 11, 2016 | 92.34 | 93.74 | 91.65 | 93.44 | 1,651,961 | +1.81(+1.98%) |
Mar 10, 2016 | 93.06 | 93.73 | 90.53 | 91.63 | 1,795,035 | -1.36(-1.46%) |
Mar 09, 2016 | 92.91 | 93.49 | 92.45 | 92.98 | 1,657,117 | +0.19(+0.20%) |
Mar 08, 2016 | 92.21 | 93.71 | 91.98 | 92.80 | 2,194,557 | -0.10(-0.11%) |
Mar 07, 2016 | 91.75 | 93.24 | 91.22 | 92.90 | 2,136,651 | +0.19(+0.20%) |
Mar 04, 2016 | 91.71 | 92.79 | 90.72 | 92.71 | 2,037,342 | +1.37(+1.50%) |
Mar 03, 2016 | 91.66 | 92.06 | 90.10 | 91.34 | 1,980,723 | -0.86(-0.93%) |
Mar 02, 2016 | 92.10 | 93.14 | 91.66 | 92.20 | 1,720,393 | -0.22(-0.23%) |
Mar 01, 2016 | 91.30 | 92.41 | 90.28 | 92.41 | 2,347,863 | +2.08(+2.30%) |
Feb 29, 2016 | 89.15 | 90.97 | 88.77 | 90.34 | 2,856,630 | +0.83(+0.93%) |
Feb 26, 2016 | 94.33 | 94.41 | 87.96 | 89.50 | 4,075,950 | -4.04(-4.32%) |
Feb 25, 2016 | 92.64 | 93.63 | 91.55 | 93.54 | 2,497,673 | +1.16(+1.25%) |
Feb 24, 2016 | 90.07 | 92.52 | 89.19 | 92.38 | 2,329,082 | +1.37(+1.51%) |
Feb 23, 2016 | 91.18 | 91.72 | 89.96 | 91.01 | 1,989,014 | -0.83(-0.91%) |
Feb 22, 2016 | 91.78 | 92.27 | 90.71 | 91.84 | 1,733,745 | +0.99(+1.09%) |
Feb 19, 2016 | 90.22 | 91.24 | 89.09 | 90.85 | 2,033,928 | +0.67(+0.75%) |
Feb 18, 2016 | 91.41 | 92.22 | 89.83 | 90.18 | 1,891,916 | -1.77(-1.92%) |
Feb 17, 2016 | 89.57 | 92.24 | 89.19 | 91.94 | 1,846,532 | +2.80(+3.15%) |
Feb 16, 2016 | 87.59 | 89.56 | 87.57 | 89.14 | 2,396,520 | +0.75(+0.85%) |
Feb 12, 2016 | 86.91 | 88.39 | 88.39 | 88.39 | 2,329,650 | +2.94(+3.45%) |
Feb 11, 2016 | 82.42 | 86.06 | 82.42 | 85.45 | 2,130,696 | +1.08(+1.27%) |
Feb 10, 2016 | 85.33 | 86.38 | 84.08 | 84.37 | 2,030,088 | +0.12(+0.14%) |
Feb 09, 2016 | 84.20 | 86.10 | 83.65 | 84.25 | 2,057,012 | -0.74(-0.87%) |
Feb 08, 2016 | 84.98 | 85.28 | 83.08 | 84.99 | 2,936,028 | -0.81(-0.95%) |
Feb 05, 2016 | 89.82 | 89.97 | 85.29 | 85.80 | 3,114,182 | -4.64(-5.13%) |
Feb 04, 2016 | 89.53 | 90.61 | 88.66 | 90.44 | 1,767,813 | +0.80(+0.90%) |
Feb 03, 2016 | 88.80 | 90.12 | 87.89 | 89.64 | 1,994,276 | +1.63(+1.85%) |
Feb 02, 2016 | 89.09 | 89.42 | 87.84 | 88.01 | 2,606,022 | -2.08(-2.30%) |
Feb 01, 2016 | 89.07 | 90.65 | 88.21 | 90.08 | 1,418,179 | +0.80(+0.90%) |
Jan 29, 2016 | 86.67 | 89.39 | 86.08 | 89.28 | 2,268,501 | +3.26(+3.79%) |
Jan 28, 2016 | 85.75 | 86.20 | 84.78 | 86.02 | 1,221,306 | +1.17(+1.38%) |
Jan 27, 2016 | 86.38 | 87.18 | 84.55 | 84.85 | 1,009,974 | -1.75(-2.02%) |
Jan 26, 2016 | 85.94 | 86.66 | 85.09 | 86.60 | 1,220,083 | +0.85(+0.99%) |
Jan 25, 2016 | 87.37 | 87.55 | 85.62 | 85.75 | 1,401,593 | -1.76(-2.01%) |
Jan 22, 2016 | 87.00 | 87.87 | 86.19 | 87.50 | 1,151,641 | +1.55(+1.81%) |
Jan 21, 2016 | 86.75 | 87.56 | 85.26 | 85.95 | 1,563,676 | -0.04(-0.04%) |
Jan 20, 2016 | 83.69 | 86.82 | 82.88 | 85.99 | 3,107,629 | +1.04(+1.22%) |
Jan 19, 2016 | 86.78 | 87.06 | 84.17 | 84.95 | 2,640,335 | -0.57(-0.67%) |
Jan 15, 2016 | 85.47 | 85.52 | 85.52 | 85.52 | 2,968,413 | -2.65(-3.00%) |
Jan 14, 2016 | 86.29 | 89.24 | 85.20 | 88.17 | 2,723,523 | +2.45(+2.86%) |
Jan 13, 2016 | 88.91 | 89.36 | 85.60 | 85.72 | 2,040,776 | -2.94(-3.32%) |
Jan 12, 2016 | 88.51 | 88.95 | 87.46 | 88.66 | 1,391,571 | +0.79(+0.90%) |
Jan 11, 2016 | 87.70 | 88.11 | 87.06 | 87.87 | 2,021,759 | +0.80(+0.92%) |
Jan 08, 2016 | 88.75 | 89.74 | 86.95 | 87.06 | 2,144,575 | -1.22(-1.38%) |
Jan 07, 2016 | 88.34 | 90.14 | 87.16 | 88.28 | 2,650,621 | -1.45(-1.61%) |
Jan 06, 2016 | 88.00 | 89.91 | 87.74 | 89.73 | 2,611,082 | +0.32(+0.35%) |
Jan 05, 2016 | 88.84 | 89.57 | 88.14 | 89.41 | 1,995,367 | +1.46(+1.66%) |
Jan 04, 2016 | 87.77 | 88.33 | 86.79 | 87.95 | 3,014,338 | -1.98(-2.20%) |
Dec 31, 2015 | 91.16 | 89.92 | 89.92 | 89.92 | 1,276,475 | -1.66(-1.81%) |
Dec 30, 2015 | 92.36 | 92.64 | 91.53 | 91.58 | 709,266 | -0.99(-1.07%) |
Dec 29, 2015 | 91.91 | 93.18 | 91.91 | 92.57 | 927,534 | +1.04(+1.14%) |
Dec 28, 2015 | 90.48 | 91.56 | 90.32 | 91.53 | 743,696 | +0.59(+0.65%) |
Dec 24, 2015 | 91.23 | 90.94 | 90.94 | 90.94 | 351,124 | -0.38(-0.42%) |
Dec 23, 2015 | 91.10 | 91.52 | 90.63 | 91.32 | 818,251 | +0.74(+0.81%) |
Dec 22, 2015 | 89.90 | 90.64 | 89.04 | 90.59 | 1,137,692 | +1.43(+1.60%) |
Dec 21, 2015 | 89.48 | 90.08 | 88.22 | 89.16 | 1,419,065 | +0.10(+0.12%) |
Dec 18, 2015 | 90.58 | 90.99 | 88.39 | 89.06 | 4,869,521 | -2.14(-2.35%) |
Dec 17, 2015 | 92.54 | 93.18 | 91.21 | 91.20 | 1,714,226 | -1.10(-1.19%) |
Dec 16, 2015 | 91.75 | 92.38 | 90.39 | 92.30 | 1,422,771 | +1.00(+1.09%) |
Dec 15, 2015 | 90.83 | 92.59 | 90.29 | 91.30 | 1,874,808 | +1.57(+1.74%) |
Dec 14, 2015 | 89.79 | 90.33 | 88.46 | 89.74 | 2,516,099 | +0.17(+0.19%) |
Dec 11, 2015 | 89.33 | 90.31 | 89.32 | 89.57 | 2,435,766 | -0.81(-0.90%) |
Dec 10, 2015 | 91.34 | 91.83 | 90.35 | 90.38 | 1,888,980 | -0.68(-0.75%) |
Dec 09, 2015 | 91.43 | 92.90 | 90.71 | 91.06 | 1,686,113 | -0.56(-0.61%) |
Dec 08, 2015 | 91.15 | 92.25 | 90.86 | 91.62 | 1,559,822 | -0.48(-0.52%) |
Dec 07, 2015 | 91.99 | 92.27 | 91.55 | 92.10 | 1,847,621 | +0.19(+0.20%) |
Dec 04, 2015 | 91.27 | 92.12 | 90.14 | 91.91 | 2,395,578 | +2.10(+2.33%) |
Dec 03, 2015 | 92.68 | 93.10 | 89.40 | 89.81 | 3,090,113 | -2.91(-3.14%) |
Dec 02, 2015 | 94.43 | 94.86 | 92.50 | 92.72 | 1,847,659 | -2.13(-2.25%) |
Dec 01, 2015 | 94.06 | 95.59 | 93.75 | 94.85 | 2,492,191 | +1.48(+1.59%) |
Nov 30, 2015 | 93.54 | 93.89 | 92.26 | 93.37 | 4,995,362 | +0.02(+0.02%) |
Nov 27, 2015 | 93.27 | 93.89 | 92.86 | 93.35 | 1,190,504 | +0.31(+0.33%) |
Nov 25, 2015 | 93.17 | 93.05 | 93.05 | 93.05 | 2,069,510 | +0.08(+0.09%) |
Nov 24, 2015 | 93.22 | 93.89 | 91.06 | 92.96 | 3,614,771 | -1.18(-1.26%) |
Nov 23, 2015 | 95.53 | 96.76 | 94.03 | 94.15 | 3,125,271 | -2.02(-2.10%) |
Nov 20, 2015 | 99.04 | 100.64 | 94.28 | 96.17 | 7,106,463 | +5.39(+5.93%) |
Nov 19, 2015 | 90.33 | 91.02 | 89.26 | 90.78 | 4,265,990 | +0.75(+0.83%) |
Nov 18, 2015 | 89.95 | 90.29 | 89.10 | 90.04 | 3,975,867 | +0.18(+0.20%) |
Nov 17, 2015 | 90.02 | 90.82 | 89.51 | 89.86 | 1,983,653 | -0.44(-0.48%) |
Nov 16, 2015 | 90.29 | 90.93 | 89.44 | 90.30 | 1,716,109 | +0.34(+0.38%) |
Nov 13, 2015 | 91.35 | 91.96 | 89.70 | 89.95 | 1,652,686 | -1.42(-1.55%) |
Nov 12, 2015 | 92.41 | 92.99 | 91.32 | 91.37 | 911,905 | -1.25(-1.35%) |
Nov 11, 2015 | 92.65 | 93.77 | 92.05 | 92.62 | 1,410,317 | +0.48(+0.52%) |
Nov 10, 2015 | 90.80 | 92.23 | 90.41 | 92.14 | 1,013,140 | +1.28(+1.40%) |
Nov 09, 2015 | 91.49 | 91.51 | 90.16 | 90.87 | 1,202,403 | -0.72(-0.78%) |
Nov 06, 2015 | 91.13 | 91.83 | 90.51 | 91.58 | 1,031,933 | +0.47(+0.51%) |
Nov 05, 2015 | 92.45 | 92.72 | 90.77 | 91.12 | 1,447,784 | -1.00(-1.08%) |
Nov 04, 2015 | 91.06 | 92.39 | 90.39 | 92.11 | 1,446,156 | +1.06(+1.17%) |
Nov 03, 2015 | 90.54 | 91.29 | 90.44 | 91.05 | 1,561,482 | +0.19(+0.21%) |
Nov 02, 2015 | 91.37 | 91.51 | 90.74 | 90.87 | 1,622,900 | +0.07(+0.08%) |
Oct 30, 2015 | 91.28 | 91.43 | 90.72 | 90.79 | 1,323,713 | -0.29(-0.32%) |
Oct 29, 2015 | 91.23 | 91.57 | 90.93 | 91.08 | 1,535,665 | -0.23(-0.25%) |
Oct 28, 2015 | 91.61 | 91.70 | 90.66 | 91.31 | 1,981,277 | -0.04(-0.04%) |
Oct 27, 2015 | 91.00 | 91.54 | 90.53 | 91.35 | 1,173,354 | +0.30(+0.33%) |
Oct 26, 2015 | 91.44 | 92.25 | 90.99 | 91.05 | 1,546,201 | -0.21(-0.23%) |
Oct 23, 2015 | 90.91 | 91.32 | 89.57 | 91.27 | 1,331,403 | +1.01(+1.11%) |
Oct 22, 2015 | 88.00 | 90.67 | 87.93 | 90.26 | 1,609,745 | +2.79(+3.19%) |
Oct 21, 2015 | 88.43 | 88.51 | 87.00 | 87.47 | 1,599,026 | -0.40(-0.46%) |
Oct 20, 2015 | 87.49 | 88.28 | 87.49 | 87.87 | 1,088,154 | +0.20(+0.23%) |
Oct 19, 2015 | 87.16 | 87.96 | 86.19 | 87.67 | 1,158,847 | +0.43(+0.49%) |
Oct 16, 2015 | 86.26 | 87.40 | 84.96 | 87.24 | 2,060,292 | +1.11(+1.29%) |
Oct 15, 2015 | 84.85 | 86.18 | 84.63 | 86.13 | 2,294,657 | +1.88(+2.23%) |
Oct 14, 2015 | 85.08 | 85.86 | 84.25 | 84.25 | 2,067,126 | -0.89(-1.04%) |
Oct 13, 2015 | 86.21 | 86.85 | 85.04 | 85.14 | 1,900,036 | -1.72(-1.98%) |
Oct 12, 2015 | 86.39 | 87.10 | 85.41 | 86.86 | 1,667,663 | +0.48(+0.55%) |
Oct 09, 2015 | 86.04 | 86.90 | 86.00 | 86.38 | 1,431,722 | +0.38(+0.44%) |
Oct 08, 2015 | 84.53 | 86.12 | 83.87 | 86.00 | 1,473,974 | +1.24(+1.46%) |
Oct 07, 2015 | 84.71 | 85.25 | 83.20 | 84.76 | 1,767,417 | +0.42(+0.50%) |
Oct 06, 2015 | 84.71 | 85.62 | 84.11 | 84.34 | 1,876,052 | -0.46(-0.55%) |
Oct 05, 2015 | 83.59 | 84.98 | 83.09 | 84.81 | 1,642,804 | +1.68(+2.02%) |
Oct 02, 2015 | 81.02 | 83.17 | 79.51 | 83.13 | 1,914,777 | +0.59(+0.72%) |
Oct 01, 2015 | 82.35 | 83.33 | 81.58 | 82.53 | 2,781,998 | +0.10(+0.12%) |
Sep 30, 2015 | 81.51 | 82.50 | 80.91 | 82.43 | 2,659,149 | +1.78(+2.21%) |
Sep 29, 2015 | 80.04 | 80.97 | 79.75 | 80.65 | 1,857,061 | +0.57(+0.71%) |
Sep 28, 2015 | 80.98 | 81.67 | 80.07 | 80.08 | 2,477,816 | -1.54(-1.89%) |
Sep 25, 2015 | 82.36 | 83.21 | 81.21 | 81.62 | 2,506,689 | +0.02(+0.02%) |
Sep 24, 2015 | 80.65 | 82.13 | 80.48 | 81.60 | 3,120,687 | +0.25(+0.31%) |
Sep 23, 2015 | 80.30 | 82.08 | 80.16 | 81.35 | 2,423,684 | +0.69(+0.85%) |
Sep 22, 2015 | 79.33 | 81.03 | 79.32 | 80.66 | 3,360,832 | +0.04(+0.05%) |
Sep 21, 2015 | 79.46 | 81.08 | 79.10 | 80.63 | 3,609,031 | +1.23(+1.54%) |
Sep 18, 2015 | 78.66 | 80.06 | 78.35 | 79.40 | 6,039,376 | -0.26(-0.33%) |
Sep 17, 2015 | 80.71 | 81.15 | 79.21 | 79.66 | 7,389,581 | -3.44(-4.14%) |
Sep 16, 2015 | 82.80 | 83.23 | 81.73 | 83.10 | 1,732,762 | +0.45(+0.54%) |
Sep 15, 2015 | 82.78 | 83.38 | 82.07 | 82.65 | 1,928,589 | +0.16(+0.19%) |
Sep 14, 2015 | 82.71 | 83.15 | 81.98 | 82.49 | 1,634,328 | -0.46(-0.55%) |
Sep 11, 2015 | 81.23 | 83.04 | 80.94 | 82.95 | 2,816,423 | +0.94(+1.14%) |
Sep 10, 2015 | 80.80 | 82.54 | 80.32 | 82.01 | 4,433,835 | +1.54(+1.92%) |
Sep 09, 2015 | 81.53 | 82.04 | 80.16 | 80.47 | 3,233,109 | -1.02(-1.25%) |
Sep 08, 2015 | 80.47 | 81.53 | 79.42 | 81.49 | 2,559,305 | +2.42(+3.07%) |
Sep 04, 2015 | 78.59 | 79.07 | 79.07 | 79.07 | 3,436,750 | -0.85(-1.06%) |
Sep 03, 2015 | 79.76 | 80.78 | 79.40 | 79.91 | 3,477,846 | +0.19(+0.24%) |
Sep 02, 2015 | 79.59 | 79.84 | 78.07 | 79.72 | 2,894,374 | +1.61(+2.06%) |
Sep 01, 2015 | 77.41 | 79.12 | 77.18 | 78.11 | 4,095,108 | -1.53(-1.92%) |
Aug 31, 2015 | 79.37 | 79.84 | 78.44 | 79.64 | 3,600,315 | -0.43(-0.53%) |
Aug 28, 2015 | 78.98 | 81.37 | 78.97 | 80.07 | 3,808,426 | -0.36(-0.45%) |
Aug 27, 2015 | 78.38 | 80.46 | 77.67 | 80.43 | 4,653,615 | +3.07(+3.97%) |
Aug 26, 2015 | 76.82 | 78.09 | 75.05 | 77.36 | 6,098,060 | +3.18(+4.28%) |
Aug 25, 2015 | 80.54 | 80.66 | 73.96 | 74.18 | 5,153,628 | -4.07(-5.20%) |
Aug 24, 2015 | 76.45 | 81.27 | 75.13 | 78.25 | 7,279,145 | -4.67(-5.63%) |
Aug 21, 2015 | 84.58 | 86.38 | 79.05 | 82.92 | 9,370,318 | -12.68(-13.26%) |
Aug 20, 2015 | 97.77 | 98.10 | 95.40 | 95.60 | 1,622,998 | -3.10(-3.14%) |
Aug 19, 2015 | 98.91 | 99.44 | 97.32 | 98.70 | 2,007,209 | +0.51(+0.52%) |
Aug 18, 2015 | 98.49 | 99.16 | 98.00 | 98.19 | 896,302 | +0.15(+0.15%) |
Aug 17, 2015 | 97.71 | 98.24 | 97.06 | 98.04 | 938,003 | -0.06(-0.06%) |
Aug 14, 2015 | 97.10 | 98.63 | 97.00 | 98.10 | 827,608 | +0.67(+0.69%) |
Aug 13, 2015 | 97.54 | 97.84 | 96.37 | 97.43 | 825,874 | +0.17(+0.17%) |
Aug 12, 2015 | 96.60 | 97.60 | 95.77 | 97.26 | 1,037,743 | +0.09(+0.10%) |
Aug 11, 2015 | 96.31 | 97.21 | 95.74 | 97.17 | 1,429,666 | -0.34(-0.35%) |
Aug 10, 2015 | 95.75 | 97.51 | 94.75 | 97.51 | 1,507,596 | -0.42(-0.43%) |
Aug 07, 2015 | 96.64 | 97.93 | 96.08 | 97.93 | 1,728,258 | +1.18(+1.22%) |
Aug 06, 2015 | 99.37 | 99.80 | 96.64 | 96.75 | 1,266,245 | -2.42(-2.44%) |
Aug 05, 2015 | 98.49 | 100.07 | 98.49 | 99.18 | 755,097 | +1.11(+1.13%) |
Aug 04, 2015 | 97.75 | 98.29 | 97.49 | 98.07 | 837,034 | +0.50(+0.51%) |
Aug 03, 2015 | 97.22 | 98.25 | 96.87 | 97.57 | 1,063,682 | -0.67(-0.68%) |
Jul 31, 2015 | 98.72 | 98.90 | 97.89 | 98.24 | 973,434 | +0.03(+0.03%) |
Jul 30, 2015 | 97.47 | 98.51 | 96.58 | 98.21 | 639,335 | +0.20(+0.21%) |
Jul 29, 2015 | 97.86 | 98.21 | 96.98 | 98.01 | 1,067,047 | -0.11(-0.11%) |
Jul 28, 2015 | 97.56 | 98.18 | 96.28 | 98.12 | 1,386,848 | +0.59(+0.61%) |
Jul 27, 2015 | 98.56 | 98.91 | 97.31 | 97.52 | 1,255,794 | -1.57(-1.58%) |
Jul 24, 2015 | 99.89 | 100.13 | 98.90 | 99.09 | 898,154 | -0.52(-0.52%) |
Jul 23, 2015 | 99.26 | 100.21 | 98.93 | 99.61 | 853,735 | +0.49(+0.50%) |
Jul 22, 2015 | 98.60 | 99.49 | 98.60 | 99.12 | 874,473 | +0.53(+0.54%) |
Jul 21, 2015 | 98.72 | 99.52 | 98.51 | 98.59 | 1,072,849 | -0.45(-0.45%) |
Jul 20, 2015 | 99.21 | 99.54 | 98.90 | 99.04 | 1,071,228 | -0.13(-0.13%) |
Jul 17, 2015 | 100.08 | 100.49 | 98.97 | 99.17 | 1,588,242 | -1.24(-1.23%) |
Jul 16, 2015 | 99.59 | 100.41 | 99.27 | 100.40 | 1,080,633 | +1.64(+1.66%) |
Jul 15, 2015 | 98.50 | 99.05 | 98.14 | 98.76 | 937,476 | +0.46(+0.47%) |
Jul 14, 2015 | 98.01 | 98.55 | 97.72 | 98.29 | 728,635 | +0.37(+0.38%) |
Jul 13, 2015 | 97.87 | 98.52 | 97.53 | 97.92 | 1,437,041 | +0.99(+1.03%) |
Jul 10, 2015 | 97.47 | 97.47 | 96.22 | 96.93 | 928,905 | +0.72(+0.75%) |
Jul 09, 2015 | 97.03 | 97.62 | 96.16 | 96.20 | 1,450,739 | +0.14(+0.15%) |
Jul 08, 2015 | 94.64 | 96.72 | 94.64 | 96.06 | 3,332,634 | +0.09(+0.10%) |
Jul 07, 2015 | 93.66 | 96.09 | 93.66 | 95.97 | 2,881,932 | +1.54(+1.63%) |
Jul 06, 2015 | 92.92 | 94.47 | 92.77 | 94.43 | 2,059,759 | +0.47(+0.50%) |
Jul 02, 2015 | 94.54 | 93.96 | 93.96 | 93.96 | 839,896 | -0.19(-0.21%) |