Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 114.88 | 115.74 | 114.49 | 114.49 | 1,348,966 | -0.58(-0.51%) |
Feb 26, 2016 | 115.63 | 116.14 | 114.97 | 115.07 | 1,699,811 | -0.50(-0.43%) |
Feb 25, 2016 | 114.48 | 115.58 | 114.22 | 115.57 | 1,433,961 | +1.22(+1.07%) |
Feb 24, 2016 | 115.38 | 115.98 | 113.64 | 114.35 | 1,603,187 | -1.41(-1.21%) |
Feb 23, 2016 | 115.07 | 116.80 | 115.07 | 115.76 | 1,601,954 | +0.66(+0.57%) |
Feb 22, 2016 | 114.68 | 116.17 | 114.31 | 115.10 | 1,859,322 | +0.87(+0.76%) |
Feb 19, 2016 | 112.35 | 114.32 | 111.88 | 114.23 | 1,834,300 | +1.84(+1.64%) |
Feb 18, 2016 | 110.78 | 113.53 | 110.36 | 112.39 | 2,161,218 | -0.09(-0.08%) |
Feb 17, 2016 | 112.32 | 112.89 | 111.73 | 112.49 | 2,421,838 | +0.80(+0.72%) |
Feb 16, 2016 | 112.17 | 112.57 | 110.42 | 111.68 | 3,036,127 | +0.53(+0.47%) |
Feb 12, 2016 | 113.46 | 111.16 | 111.16 | 111.16 | 3,167,432 | -1.79(-1.59%) |
Feb 11, 2016 | 114.79 | 115.80 | 110.96 | 112.95 | 4,232,543 | -4.06(-3.47%) |
Feb 10, 2016 | 116.82 | 118.60 | 116.50 | 117.01 | 1,887,017 | +0.17(+0.14%) |
Feb 09, 2016 | 115.54 | 117.73 | 115.37 | 116.84 | 2,304,169 | +0.50(+0.43%) |
Feb 08, 2016 | 116.39 | 117.23 | 115.40 | 116.34 | 2,831,359 | -0.74(-0.63%) |
Feb 05, 2016 | 116.88 | 117.34 | 115.10 | 117.08 | 3,217,227 | +0.21(+0.18%) |
Feb 04, 2016 | 117.90 | 118.56 | 116.05 | 116.87 | 2,709,750 | -1.53(-1.30%) |
Feb 03, 2016 | 116.53 | 118.46 | 115.76 | 118.40 | 3,690,986 | +2.44(+2.10%) |
Feb 02, 2016 | 115.16 | 116.17 | 113.63 | 115.96 | 5,983,336 | -0.10(-0.09%) |
Feb 01, 2016 | 117.45 | 117.96 | 114.05 | 116.06 | 3,729,834 | -2.49(-2.10%) |
Jan 29, 2016 | 113.22 | 118.55 | 113.22 | 118.55 | 5,828,463 | +5.60(+4.96%) |
Jan 28, 2016 | 110.33 | 113.96 | 109.55 | 112.95 | 2,899,545 | +3.80(+3.48%) |
Jan 27, 2016 | 109.81 | 111.14 | 108.90 | 109.15 | 2,086,897 | -1.35(-1.22%) |
Jan 26, 2016 | 109.12 | 111.29 | 108.16 | 110.50 | 1,583,755 | +0.89(+0.81%) |
Jan 25, 2016 | 109.72 | 110.60 | 108.79 | 109.61 | 2,150,209 | +0.14(+0.13%) |
Jan 22, 2016 | 109.73 | 110.17 | 108.45 | 109.47 | 2,389,184 | +0.74(+0.68%) |
Jan 21, 2016 | 109.91 | 110.10 | 108.18 | 108.73 | 1,934,789 | -0.72(-0.66%) |
Jan 20, 2016 | 110.87 | 111.50 | 106.98 | 109.45 | 2,368,477 | -2.35(-2.10%) |
Jan 19, 2016 | 111.92 | 112.59 | 110.30 | 111.80 | 2,121,183 | +0.60(+0.54%) |
Jan 15, 2016 | 109.54 | 111.20 | 111.20 | 111.20 | 2,934,642 | -1.15(-1.02%) |
Jan 14, 2016 | 112.15 | 112.76 | 110.69 | 112.35 | 2,805,681 | +0.20(+0.18%) |
Jan 13, 2016 | 116.02 | 116.05 | 111.97 | 112.14 | 1,886,193 | -3.32(-2.87%) |
Jan 12, 2016 | 114.65 | 115.73 | 114.12 | 115.46 | 2,163,454 | +1.27(+1.11%) |
Jan 11, 2016 | 113.24 | 114.69 | 112.47 | 114.20 | 1,523,004 | +1.61(+1.43%) |
Jan 08, 2016 | 114.08 | 114.85 | 112.35 | 112.59 | 1,882,498 | -1.12(-0.98%) |
Jan 07, 2016 | 115.00 | 115.74 | 112.91 | 113.71 | 2,252,603 | -2.61(-2.24%) |
Jan 06, 2016 | 115.14 | 117.26 | 114.98 | 116.31 | 2,680,857 | +0.01(+0.01%) |
Jan 05, 2016 | 113.46 | 116.40 | 113.45 | 116.30 | 1,907,235 | +2.96(+2.61%) |
Jan 04, 2016 | 113.25 | 113.70 | 112.18 | 113.35 | 2,103,771 | -1.16(-1.01%) |
Dec 31, 2015 | 115.05 | 114.50 | 114.50 | 114.50 | 1,290,640 | -1.11(-0.96%) |
Dec 30, 2015 | 116.31 | 116.39 | 115.22 | 115.61 | 1,386,643 | -0.62(-0.53%) |
Dec 29, 2015 | 116.67 | 117.69 | 115.85 | 116.23 | 1,585,267 | +0.17(+0.14%) |
Dec 28, 2015 | 116.05 | 116.29 | 114.80 | 116.06 | 1,459,705 | -0.06(-0.05%) |
Dec 24, 2015 | 116.18 | 116.12 | 116.12 | 116.12 | 686,268 | -0.06(-0.06%) |
Dec 23, 2015 | 117.15 | 117.15 | 115.68 | 116.18 | 1,873,086 | -0.47(-0.40%) |
Dec 22, 2015 | 116.50 | 117.16 | 115.91 | 116.65 | 1,400,627 | +0.77(+0.67%) |
Dec 21, 2015 | 115.83 | 116.91 | 115.10 | 115.88 | 1,697,531 | +0.62(+0.54%) |
Dec 18, 2015 | 116.93 | 116.93 | 114.70 | 115.25 | 3,001,675 | -1.95(-1.66%) |
Dec 17, 2015 | 117.65 | 119.52 | 117.18 | 117.20 | 2,067,074 | -0.44(-0.38%) |
Dec 16, 2015 | 117.52 | 118.53 | 116.72 | 117.65 | 2,435,342 | +1.00(+0.86%) |
Dec 15, 2015 | 117.09 | 117.32 | 116.40 | 116.64 | 2,121,353 | +0.50(+0.43%) |
Dec 14, 2015 | 116.23 | 117.22 | 115.23 | 116.15 | 2,406,285 | +0.11(+0.09%) |
Dec 11, 2015 | 115.99 | 117.40 | 115.90 | 116.04 | 1,660,422 | -1.10(-0.94%) |
Dec 10, 2015 | 116.09 | 117.97 | 115.48 | 117.14 | 1,845,885 | +1.15(+0.99%) |
Dec 09, 2015 | 116.32 | 118.56 | 115.20 | 115.99 | 1,826,509 | -0.76(-0.65%) |
Dec 08, 2015 | 115.72 | 116.99 | 115.46 | 116.75 | 1,671,478 | -0.15(-0.13%) |
Dec 07, 2015 | 114.45 | 117.29 | 114.45 | 116.90 | 1,964,282 | +2.62(+2.29%) |
Dec 04, 2015 | 113.46 | 114.72 | 113.01 | 114.28 | 2,272,745 | +1.36(+1.20%) |
Dec 03, 2015 | 113.78 | 113.93 | 112.41 | 112.92 | 2,389,687 | -0.91(-0.80%) |
Dec 02, 2015 | 114.01 | 115.19 | 113.67 | 113.83 | 2,139,362 | -0.62(-0.55%) |
Dec 01, 2015 | 114.52 | 115.59 | 113.86 | 114.45 | 2,052,327 | +0.41(+0.36%) |
Nov 30, 2015 | 115.66 | 116.21 | 113.52 | 114.04 | 2,611,775 | -2.54(-2.18%) |
Nov 27, 2015 | 115.98 | 116.73 | 115.98 | 116.58 | 531,897 | +0.62(+0.54%) |
Nov 25, 2015 | 116.31 | 115.95 | 115.95 | 115.95 | 1,115,321 | -0.23(-0.20%) |
Nov 24, 2015 | 116.02 | 116.61 | 115.12 | 116.18 | 1,706,221 | -0.38(-0.32%) |
Nov 23, 2015 | 116.88 | 117.57 | 116.29 | 116.56 | 1,443,543 | -0.25(-0.21%) |
Nov 20, 2015 | 116.54 | 117.88 | 116.41 | 116.81 | 1,765,528 | +0.96(+0.83%) |
Nov 19, 2015 | 115.52 | 116.45 | 114.93 | 115.85 | 1,823,034 | +1.88(+1.65%) |
Nov 18, 2015 | 113.89 | 114.28 | 112.27 | 113.97 | 1,892,673 | +0.64(+0.56%) |
Nov 17, 2015 | 112.98 | 114.50 | 112.00 | 113.33 | 2,880,853 | +1.06(+0.94%) |
Nov 16, 2015 | 108.39 | 112.68 | 108.39 | 112.28 | 3,283,021 | +4.47(+4.15%) |
Nov 13, 2015 | 108.40 | 108.87 | 107.74 | 107.81 | 1,836,066 | -0.88(-0.81%) |
Nov 12, 2015 | 109.66 | 109.85 | 108.04 | 108.69 | 1,530,675 | -0.11(-0.10%) |
Nov 11, 2015 | 108.76 | 109.20 | 108.76 | 108.80 | 1,091,338 | +0.27(+0.25%) |
Nov 10, 2015 | 107.48 | 108.83 | 107.46 | 108.53 | 1,569,110 | +0.76(+0.71%) |
Nov 09, 2015 | 107.58 | 108.19 | 107.33 | 107.77 | 1,364,937 | -0.33(-0.31%) |
Nov 06, 2015 | 108.99 | 109.35 | 107.52 | 108.10 | 1,439,230 | -1.45(-1.33%) |
Nov 05, 2015 | 109.25 | 109.76 | 108.67 | 109.55 | 1,296,077 | +0.54(+0.50%) |
Nov 04, 2015 | 109.21 | 109.93 | 108.76 | 109.01 | 1,161,822 | +0.19(+0.18%) |
Nov 03, 2015 | 108.93 | 109.28 | 108.41 | 108.82 | 1,489,444 | -0.28(-0.26%) |
Nov 02, 2015 | 108.24 | 109.32 | 108.17 | 109.10 | 1,536,570 | +1.16(+1.07%) |
Oct 30, 2015 | 109.39 | 109.57 | 107.94 | 107.94 | 2,183,346 | -1.27(-1.16%) |
Oct 29, 2015 | 108.86 | 109.80 | 108.55 | 109.21 | 1,360,581 | -0.23(-0.21%) |
Oct 28, 2015 | 109.23 | 110.23 | 108.32 | 109.44 | 1,753,880 | +0.82(+0.75%) |
Oct 27, 2015 | 107.40 | 109.15 | 107.21 | 108.63 | 2,271,313 | +1.11(+1.04%) |
Oct 26, 2015 | 108.16 | 108.64 | 107.29 | 107.51 | 2,414,257 | -0.77(-0.71%) |
Oct 23, 2015 | 108.40 | 110.04 | 107.61 | 108.28 | 2,477,604 | +0.45(+0.42%) |
Oct 22, 2015 | 103.83 | 108.83 | 102.61 | 107.83 | 3,410,724 | +4.25(+4.10%) |
Oct 21, 2015 | 103.77 | 104.50 | 103.39 | 103.59 | 1,722,060 | +0.28(+0.28%) |
Oct 20, 2015 | 103.46 | 103.84 | 102.87 | 103.30 | 1,631,267 | -0.50(-0.48%) |
Oct 19, 2015 | 101.60 | 103.89 | 101.48 | 103.80 | 2,545,323 | +1.46(+1.43%) |
Oct 16, 2015 | 103.48 | 103.90 | 101.54 | 102.34 | 2,395,606 | -0.58(-0.56%) |
Oct 15, 2015 | 101.42 | 103.12 | 100.98 | 102.92 | 2,604,422 | +2.05(+2.03%) |
Oct 14, 2015 | 101.75 | 101.92 | 100.32 | 100.86 | 1,801,691 | -0.95(-0.93%) |
Oct 13, 2015 | 103.05 | 103.52 | 101.66 | 101.81 | 1,425,534 | -1.45(-1.41%) |
Oct 12, 2015 | 104.00 | 104.00 | 102.70 | 103.27 | 1,473,805 | +0.78(+0.76%) |
Oct 09, 2015 | 102.69 | 103.95 | 102.10 | 102.48 | 1,739,446 | -0.17(-0.17%) |
Oct 08, 2015 | 100.44 | 102.98 | 100.07 | 102.66 | 1,403,972 | +1.72(+1.70%) |
Oct 07, 2015 | 101.04 | 101.75 | 100.45 | 100.94 | 1,465,680 | +0.31(+0.31%) |
Oct 06, 2015 | 100.79 | 101.09 | 100.23 | 100.63 | 1,651,042 | -0.32(-0.32%) |
Oct 05, 2015 | 99.30 | 101.31 | 99.10 | 100.95 | 2,289,510 | +2.47(+2.51%) |
Oct 02, 2015 | 97.92 | 98.57 | 97.09 | 98.47 | 2,752,814 | -0.86(-0.86%) |
Oct 01, 2015 | 99.22 | 100.12 | 97.02 | 99.33 | 2,525,410 | -0.50(-0.50%) |
Sep 30, 2015 | 98.30 | 99.88 | 98.07 | 99.84 | 2,458,553 | +2.36(+2.42%) |
Sep 29, 2015 | 97.76 | 97.99 | 96.74 | 97.48 | 1,783,534 | +0.90(+0.94%) |
Sep 28, 2015 | 96.39 | 97.52 | 96.13 | 96.57 | 2,186,929 | -0.31(-0.32%) |
Sep 25, 2015 | 97.92 | 98.32 | 96.44 | 96.88 | 2,009,899 | -0.31(-0.32%) |
Sep 24, 2015 | 94.97 | 97.34 | 94.70 | 97.20 | 2,280,073 | +1.46(+1.53%) |
Sep 23, 2015 | 95.80 | 96.30 | 94.92 | 95.73 | 1,859,338 | +1.02(+1.08%) |
Sep 22, 2015 | 94.43 | 94.98 | 93.92 | 94.71 | 1,127,016 | -1.13(-1.18%) |
Sep 21, 2015 | 96.13 | 96.55 | 95.27 | 95.84 | 1,266,714 | +0.31(+0.33%) |
Sep 18, 2015 | 96.46 | 97.08 | 95.30 | 95.53 | 1,985,538 | -1.77(-1.82%) |
Sep 17, 2015 | 98.06 | 99.06 | 97.07 | 97.31 | 1,546,105 | +0.39(+0.41%) |
Sep 16, 2015 | 96.99 | 97.17 | 96.25 | 96.91 | 994,150 | +0.04(+0.04%) |
Sep 15, 2015 | 96.56 | 97.20 | 95.73 | 96.88 | 1,153,199 | +0.51(+0.53%) |
Sep 14, 2015 | 97.51 | 97.60 | 96.23 | 96.36 | 980,833 | -0.99(-1.01%) |
Sep 11, 2015 | 96.71 | 97.42 | 96.31 | 97.35 | 904,277 | +0.43(+0.44%) |
Sep 10, 2015 | 96.54 | 97.51 | 96.20 | 96.92 | 1,693,544 | -0.01(-0.01%) |
Sep 09, 2015 | 98.21 | 98.39 | 96.75 | 96.93 | 2,709,566 | -0.42(-0.43%) |
Sep 08, 2015 | 95.28 | 97.42 | 94.64 | 97.35 | 1,765,143 | +3.35(+3.57%) |
Sep 04, 2015 | 94.09 | 94.00 | 94.00 | 94.00 | 1,412,312 | -1.52(-1.59%) |
Sep 03, 2015 | 94.62 | 96.24 | 94.62 | 95.51 | 2,199,540 | +1.05(+1.11%) |
Sep 02, 2015 | 92.22 | 94.50 | 91.89 | 94.46 | 1,957,616 | +3.05(+3.34%) |
Sep 01, 2015 | 93.04 | 93.11 | 91.01 | 91.41 | 2,332,030 | -2.30(-2.46%) |
Aug 31, 2015 | 94.70 | 94.78 | 93.38 | 93.71 | 1,938,504 | -1.54(-1.62%) |
Aug 28, 2015 | 95.77 | 96.07 | 94.69 | 95.26 | 1,348,869 | -0.79(-0.82%) |
Aug 27, 2015 | 95.01 | 96.64 | 94.66 | 96.04 | 2,111,653 | +1.36(+1.44%) |
Aug 26, 2015 | 93.97 | 94.75 | 91.87 | 94.68 | 1,892,394 | +2.71(+2.95%) |
Aug 25, 2015 | 95.53 | 95.53 | 91.79 | 91.97 | 2,720,458 | -1.23(-1.32%) |
Aug 24, 2015 | 90.21 | 95.47 | 88.34 | 93.20 | 4,035,804 | -2.73(-2.85%) |
Aug 21, 2015 | 97.78 | 97.95 | 95.76 | 95.93 | 2,766,257 | -2.42(-2.46%) |
Aug 20, 2015 | 99.51 | 99.74 | 98.31 | 98.36 | 1,491,778 | -1.79(-1.79%) |
Aug 19, 2015 | 100.31 | 100.85 | 99.64 | 100.15 | 1,153,387 | -0.67(-0.66%) |
Aug 18, 2015 | 100.05 | 101.09 | 99.91 | 100.81 | 1,269,927 | +0.47(+0.47%) |
Aug 17, 2015 | 99.95 | 100.65 | 99.06 | 100.34 | 1,816,360 | -0.01(-0.01%) |
Aug 14, 2015 | 99.74 | 100.84 | 99.73 | 100.35 | 1,204,456 | +0.61(+0.61%) |
Aug 13, 2015 | 99.05 | 100.17 | 98.91 | 99.74 | 942,030 | +0.44(+0.44%) |
Aug 12, 2015 | 98.55 | 99.49 | 97.94 | 99.30 | 1,533,830 | +0.17(+0.18%) |
Aug 11, 2015 | 99.30 | 99.85 | 98.77 | 99.12 | 1,230,002 | -0.87(-0.87%) |
Aug 10, 2015 | 100.20 | 101.21 | 99.82 | 99.99 | 1,562,059 | +0.56(+0.56%) |
Aug 07, 2015 | 99.43 | 99.78 | 98.47 | 99.43 | 1,370,763 | -0.53(-0.53%) |
Aug 06, 2015 | 100.33 | 100.51 | 99.49 | 99.96 | 1,652,433 | -0.57(-0.56%) |
Aug 05, 2015 | 99.79 | 101.10 | 99.52 | 100.53 | 1,822,011 | +1.08(+1.08%) |
Aug 04, 2015 | 99.31 | 100.10 | 99.01 | 99.45 | 1,236,703 | -0.05(-0.06%) |
Aug 03, 2015 | 99.57 | 99.78 | 98.59 | 99.51 | 1,858,655 | -0.17(-0.17%) |
Jul 31, 2015 | 100.62 | 100.82 | 99.41 | 99.68 | 2,270,179 | -0.69(-0.68%) |
Jul 30, 2015 | 99.58 | 101.19 | 99.14 | 100.37 | 3,300,906 | +0.58(+0.59%) |
Jul 29, 2015 | 95.83 | 99.96 | 95.61 | 99.78 | 4,342,134 | +3.94(+4.11%) |
Jul 28, 2015 | 96.00 | 97.42 | 95.29 | 95.84 | 2,271,105 | +0.50(+0.53%) |
Jul 27, 2015 | 94.63 | 95.58 | 94.22 | 95.34 | 3,127,526 | +0.40(+0.42%) |
Jul 24, 2015 | 94.12 | 95.10 | 93.96 | 94.94 | 3,197,583 | +0.63(+0.67%) |
Jul 23, 2015 | 91.38 | 96.91 | 89.79 | 94.31 | 5,902,589 | +5.68(+6.41%) |
Jul 22, 2015 | 89.53 | 90.17 | 88.53 | 88.62 | 2,141,562 | -0.79(-0.88%) |
Jul 21, 2015 | 90.82 | 90.82 | 89.18 | 89.41 | 1,547,211 | -1.75(-1.91%) |
Jul 20, 2015 | 91.27 | 91.85 | 90.74 | 91.16 | 1,379,392 | -0.12(-0.13%) |
Jul 17, 2015 | 91.59 | 91.85 | 91.07 | 91.27 | 1,394,056 | -0.57(-0.62%) |
Jul 16, 2015 | 91.39 | 91.90 | 91.03 | 91.84 | 1,382,943 | +0.98(+1.08%) |
Jul 15, 2015 | 91.67 | 91.77 | 90.72 | 90.86 | 1,942,683 | -1.01(-1.10%) |
Jul 14, 2015 | 91.57 | 91.94 | 91.05 | 91.88 | 1,604,544 | +0.04(+0.04%) |
Jul 13, 2015 | 90.96 | 92.03 | 90.76 | 91.84 | 2,131,950 | +1.64(+1.82%) |
Jul 10, 2015 | 90.84 | 91.01 | 89.47 | 90.20 | 3,091,741 | +0.07(+0.08%) |
Jul 09, 2015 | 90.22 | 90.68 | 90.12 | 90.12 | 2,156,841 | +0.57(+0.63%) |
Jul 08, 2015 | 88.92 | 89.77 | 88.72 | 89.56 | 2,454,495 | +0.05(+0.06%) |
Jul 07, 2015 | 88.28 | 89.63 | 88.07 | 89.50 | 2,370,311 | +1.10(+1.24%) |
Jul 06, 2015 | 87.24 | 88.57 | 87.10 | 88.41 | 1,999,542 | +1.08(+1.23%) |
Jul 02, 2015 | 88.22 | 87.33 | 87.33 | 87.33 | 2,367,606 | -0.70(-0.80%) |
Jul 01, 2015 | 87.56 | 88.59 | 87.56 | 88.03 | 1,706,808 | +0.60(+0.69%) |
Jun 30, 2015 | 88.44 | 88.46 | 87.23 | 87.43 | 2,013,547 | -0.22(-0.25%) |
Jun 29, 2015 | 88.20 | 88.70 | 87.62 | 87.65 | 1,655,151 | -1.10(-1.24%) |
Jun 26, 2015 | 89.32 | 89.61 | 88.55 | 88.74 | 2,072,659 | -0.41(-0.46%) |
Jun 25, 2015 | 90.56 | 90.56 | 89.15 | 89.15 | 1,678,660 | -0.97(-1.08%) |
Jun 24, 2015 | 91.18 | 91.18 | 90.08 | 90.12 | 1,430,925 | -0.95(-1.05%) |
Jun 23, 2015 | 91.38 | 91.62 | 90.81 | 91.08 | 1,563,542 | -0.26(-0.29%) |
Jun 22, 2015 | 91.70 | 91.99 | 91.20 | 91.34 | 1,337,775 | +0.05(+0.05%) |
Jun 19, 2015 | 91.57 | 91.88 | 91.19 | 91.29 | 1,558,746 | -0.58(-0.63%) |
Jun 18, 2015 | 91.44 | 92.34 | 91.43 | 91.87 | 2,352,500 | +0.53(+0.58%) |
Jun 17, 2015 | 90.91 | 91.55 | 90.56 | 91.35 | 1,857,543 | +0.79(+0.87%) |
Jun 16, 2015 | 90.77 | 90.97 | 90.18 | 90.56 | 2,856,565 | -0.42(-0.46%) |
Jun 15, 2015 | 91.57 | 91.66 | 90.77 | 90.98 | 1,644,116 | -1.29(-1.40%) |
Jun 12, 2015 | 92.12 | 92.57 | 91.87 | 92.26 | 1,194,498 | -0.44(-0.48%) |
Jun 11, 2015 | 91.74 | 92.78 | 91.42 | 92.71 | 1,713,200 | +1.09(+1.19%) |
Jun 10, 2015 | 91.23 | 92.56 | 90.87 | 91.62 | 1,882,676 | +0.96(+1.06%) |
Jun 09, 2015 | 91.78 | 91.87 | 90.59 | 90.66 | 1,905,084 | -1.06(-1.16%) |
Jun 08, 2015 | 92.11 | 92.45 | 91.71 | 91.72 | 2,517,534 | -0.39(-0.42%) |
Jun 05, 2015 | 90.22 | 92.58 | 90.12 | 92.11 | 2,886,417 | +0.75(+0.82%) |
Jun 04, 2015 | 92.01 | 92.50 | 90.85 | 91.36 | 2,587,663 | -1.39(-1.50%) |
Jun 03, 2015 | 93.77 | 93.91 | 92.62 | 92.75 | 2,627,831 | -0.53(-0.56%) |
Jun 02, 2015 | 93.43 | 93.69 | 92.56 | 93.27 | 3,399,560 | -0.66(-0.71%) |
Jun 01, 2015 | 94.07 | 94.74 | 93.82 | 93.93 | 2,016,768 | +0.23(+0.24%) |
May 29, 2015 | 95.03 | 95.23 | 93.55 | 93.71 | 2,500,821 | -1.07(-1.13%) |
May 28, 2015 | 95.32 | 95.85 | 94.54 | 94.78 | 1,968,624 | -0.64(-0.67%) |
May 27, 2015 | 96.18 | 96.19 | 94.92 | 95.41 | 2,010,530 | -0.34(-0.36%) |
May 26, 2015 | 96.81 | 96.83 | 95.42 | 95.76 | 1,839,222 | -1.07(-1.11%) |
May 22, 2015 | 97.21 | 96.83 | 96.83 | 96.83 | 1,378,969 | -0.73(-0.75%) |
May 21, 2015 | 96.77 | 97.81 | 96.77 | 97.56 | 1,319,984 | +0.87(+0.90%) |
May 20, 2015 | 97.26 | 97.26 | 96.57 | 96.69 | 1,445,172 | -0.20(-0.21%) |
May 19, 2015 | 97.26 | 97.39 | 96.67 | 96.89 | 1,371,652 | -0.25(-0.26%) |
May 18, 2015 | 97.26 | 97.71 | 97.05 | 97.15 | 1,344,547 | +0.03(+0.03%) |
May 15, 2015 | 97.65 | 98.18 | 97.02 | 97.12 | 1,305,251 | -0.56(-0.58%) |
May 14, 2015 | 97.39 | 98.00 | 97.18 | 97.68 | 2,073,546 | +0.79(+0.81%) |
May 13, 2015 | 97.33 | 97.56 | 96.66 | 96.89 | 1,161,788 | -0.28(-0.29%) |
May 12, 2015 | 96.68 | 97.45 | 96.09 | 97.17 | 1,456,531 | +0.30(+0.31%) |
May 11, 2015 | 96.58 | 97.44 | 96.19 | 96.87 | 956,226 | -0.04(-0.04%) |
May 08, 2015 | 96.43 | 97.46 | 96.36 | 96.91 | 1,644,411 | +1.49(+1.56%) |
May 07, 2015 | 94.76 | 95.72 | 94.60 | 95.42 | 1,895,852 | +0.49(+0.52%) |
May 06, 2015 | 95.65 | 95.78 | 94.57 | 94.93 | 1,677,972 | -0.36(-0.38%) |
May 05, 2015 | 96.56 | 96.56 | 94.71 | 95.30 | 1,907,388 | -1.26(-1.31%) |
May 04, 2015 | 95.85 | 97.23 | 95.50 | 96.56 | 2,058,410 | +1.20(+1.26%) |
May 01, 2015 | 94.54 | 95.46 | 94.41 | 95.36 | 1,444,054 | +0.98(+1.04%) |
Apr 30, 2015 | 96.33 | 96.62 | 93.97 | 94.38 | 2,075,363 | -2.50(-2.58%) |
Apr 29, 2015 | 98.08 | 98.63 | 96.74 | 96.87 | 1,539,405 | -1.45(-1.48%) |
Apr 28, 2015 | 97.65 | 98.35 | 97.33 | 98.33 | 2,085,908 | +0.43(+0.44%) |
Apr 27, 2015 | 98.52 | 99.12 | 97.80 | 97.90 | 1,756,794 | -0.43(-0.43%) |
Apr 24, 2015 | 98.41 | 98.97 | 97.77 | 98.33 | 1,591,763 | -0.18(-0.18%) |
Apr 23, 2015 | 99.33 | 99.33 | 97.69 | 98.51 | 2,149,834 | -1.00(-1.00%) |
Apr 22, 2015 | 98.90 | 99.67 | 98.15 | 99.51 | 1,518,150 | +0.74(+0.75%) |
Apr 21, 2015 | 98.32 | 98.89 | 98.01 | 98.76 | 2,063,942 | +1.22(+1.25%) |
Apr 20, 2015 | 96.38 | 97.89 | 96.38 | 97.55 | 2,088,187 | -0.21(-0.21%) |
Apr 17, 2015 | 98.34 | 98.79 | 97.38 | 97.75 | 2,118,934 | -1.10(-1.11%) |
Apr 16, 2015 | 98.08 | 99.25 | 98.01 | 98.85 | 1,445,561 | +0.31(+0.31%) |
Apr 15, 2015 | 98.87 | 99.42 | 98.14 | 98.54 | 1,637,879 | +0.13(+0.13%) |
Apr 14, 2015 | 98.48 | 99.12 | 97.94 | 98.42 | 1,361,480 | -0.16(-0.17%) |
Apr 13, 2015 | 99.23 | 100.14 | 98.58 | 98.58 | 1,399,723 | -1.21(-1.21%) |
Apr 10, 2015 | 100.00 | 100.26 | 99.21 | 99.79 | 1,013,470 | -0.05(-0.05%) |
Apr 09, 2015 | 98.78 | 100.02 | 98.78 | 99.83 | 957,981 | +0.93(+0.95%) |
Apr 08, 2015 | 98.86 | 99.91 | 98.39 | 98.90 | 1,580,193 | +0.22(+0.22%) |
Apr 07, 2015 | 99.11 | 100.19 | 98.65 | 98.68 | 2,215,559 | -0.37(-0.38%) |
Apr 06, 2015 | 99.25 | 99.56 | 98.04 | 99.05 | 1,539,739 | +0.63(+0.64%) |
Apr 02, 2015 | 98.07 | 98.43 | 98.43 | 98.43 | 1,569,054 | +0.79(+0.81%) |
Apr 01, 2015 | 98.41 | 98.56 | 96.74 | 97.64 | 1,819,545 | -1.51(-1.52%) |
Mar 31, 2015 | 100.30 | 100.41 | 99.14 | 99.14 | 1,630,326 | -1.58(-1.57%) |
Mar 30, 2015 | 100.08 | 101.13 | 99.96 | 100.72 | 1,124,874 | +1.57(+1.58%) |
Mar 27, 2015 | 98.13 | 99.38 | 97.75 | 99.15 | 1,556,808 | +1.06(+1.09%) |
Mar 26, 2015 | 97.71 | 98.49 | 96.75 | 98.09 | 1,518,714 | +0.04(+0.04%) |
Mar 25, 2015 | 100.71 | 100.80 | 97.99 | 98.05 | 1,573,029 | -2.51(-2.49%) |
Mar 24, 2015 | 101.02 | 101.46 | 100.44 | 100.56 | 1,086,027 | -0.78(-0.77%) |
Mar 23, 2015 | 101.38 | 102.07 | 101.20 | 101.33 | 1,915,576 | -0.05(-0.04%) |
Mar 20, 2015 | 100.69 | 102.25 | 100.57 | 101.38 | 4,694,095 | +1.50(+1.50%) |
Mar 19, 2015 | 99.30 | 100.22 | 99.28 | 99.88 | 1,338,068 | +0.06(+0.06%) |
Mar 18, 2015 | 98.08 | 100.28 | 97.48 | 99.82 | 1,685,806 | +1.43(+1.45%) |
Mar 17, 2015 | 98.18 | 98.88 | 98.11 | 98.39 | 1,447,964 | -0.46(-0.47%) |
Mar 16, 2015 | 96.59 | 100.06 | 96.58 | 98.85 | 2,877,179 | +2.78(+2.89%) |
Mar 13, 2015 | 96.11 | 96.78 | 95.27 | 96.08 | 1,897,760 | -0.35(-0.36%) |
Mar 12, 2015 | 95.02 | 96.58 | 95.02 | 96.43 | 1,108,550 | +1.33(+1.39%) |
Mar 11, 2015 | 94.77 | 96.08 | 94.62 | 95.10 | 1,567,679 | +0.45(+0.48%) |
Mar 10, 2015 | 95.86 | 96.24 | 94.65 | 94.65 | 1,777,046 | -1.75(-1.82%) |
Mar 09, 2015 | 94.87 | 96.94 | 94.80 | 96.40 | 1,973,130 | +1.50(+1.58%) |
Mar 06, 2015 | 95.97 | 95.97 | 94.79 | 94.90 | 1,934,865 | -1.58(-1.64%) |
Mar 05, 2015 | 96.51 | 96.79 | 95.93 | 96.48 | 1,646,946 | +0.18(+0.19%) |
Mar 04, 2015 | 97.47 | 97.58 | 96.09 | 96.30 | 2,267,132 | -1.28(-1.31%) |
Mar 03, 2015 | 98.85 | 98.94 | 97.20 | 97.58 | 2,780,117 | -2.04(-2.05%) |