Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 66.52 | 66.66 | 65.63 | 65.73 | 6,428,378 | -0.95(-1.42%) |
Feb 26, 2016 | 66.75 | 67.73 | 66.50 | 66.68 | 4,603,891 | +0.57(+0.86%) |
Feb 25, 2016 | 66.26 | 66.97 | 65.45 | 66.11 | 3,891,046 | -0.18(-0.28%) |
Feb 24, 2016 | 64.58 | 66.45 | 63.79 | 66.29 | 5,800,068 | +0.94(+1.44%) |
Feb 23, 2016 | 66.63 | 67.08 | 65.22 | 65.35 | 5,999,986 | -2.20(-3.26%) |
Feb 22, 2016 | 66.13 | 68.09 | 66.80 | 67.55 | 6,581,941 | +1.42(+2.14%) |
Feb 19, 2016 | 64.99 | 66.22 | 64.56 | 66.13 | 5,790,803 | +1.03(+1.58%) |
Feb 18, 2016 | 66.02 | 66.33 | 64.71 | 65.11 | 6,739,038 | -1.08(-1.63%) |
Feb 17, 2016 | 65.16 | 66.63 | 64.95 | 66.18 | 7,620,948 | +0.49(+0.74%) |
Feb 16, 2016 | 64.56 | 66.44 | 63.65 | 65.70 | 8,021,852 | +1.80(+2.81%) |
Feb 12, 2016 | 64.01 | 63.90 | 63.90 | 63.90 | 6,906,212 | +1.37(+2.20%) |
Feb 11, 2016 | 62.68 | 63.16 | 60.91 | 62.53 | 8,112,871 | -1.16(-1.82%) |
Feb 10, 2016 | 64.58 | 65.08 | 63.19 | 63.68 | 7,563,095 | -0.15(-0.23%) |
Feb 09, 2016 | 62.16 | 64.44 | 62.08 | 63.83 | 8,947,569 | +0.90(+1.43%) |
Feb 08, 2016 | 61.65 | 63.37 | 60.80 | 62.93 | 9,184,587 | +0.83(+1.33%) |
Feb 05, 2016 | 62.25 | 62.91 | 61.42 | 62.10 | 6,968,835 | -0.41(-0.65%) |
Feb 04, 2016 | 59.61 | 63.25 | 59.61 | 62.51 | 8,815,852 | +2.70(+4.51%) |
Feb 03, 2016 | 59.59 | 59.92 | 58.39 | 59.81 | 7,854,405 | +0.46(+0.77%) |
Feb 02, 2016 | 60.64 | 60.72 | 58.91 | 59.36 | 10,398,966 | -1.14(-1.89%) |
Feb 01, 2016 | 58.69 | 60.89 | 58.23 | 60.50 | 10,150,169 | +0.90(+1.51%) |
Jan 29, 2016 | 58.35 | 59.62 | 58.08 | 59.60 | 8,360,936 | +1.52(+2.62%) |
Jan 28, 2016 | 57.82 | 58.19 | 56.88 | 58.07 | 8,143,945 | +0.91(+1.59%) |
Jan 27, 2016 | 57.94 | 58.74 | 56.88 | 57.16 | 7,492,894 | -0.81(-1.40%) |
Jan 26, 2016 | 57.39 | 58.33 | 57.20 | 57.97 | 8,143,956 | +1.03(+1.82%) |
Jan 25, 2016 | 57.66 | 57.75 | 56.83 | 56.94 | 8,664,061 | -0.99(-1.71%) |
Jan 22, 2016 | 59.05 | 59.89 | 56.64 | 57.93 | 18,555,308 | -0.84(-1.42%) |
Jan 21, 2016 | 57.53 | 59.37 | 55.51 | 58.77 | 23,602,056 | -2.16(-3.55%) |
Jan 20, 2016 | 60.16 | 61.38 | 59.24 | 60.93 | 12,745,671 | -0.41(-0.66%) |
Jan 19, 2016 | 62.07 | 62.21 | 60.65 | 61.33 | 9,024,960 | -0.01(-0.01%) |
Jan 15, 2016 | 60.29 | 61.34 | 61.34 | 61.34 | 9,012,725 | -1.08(-1.74%) |
Jan 14, 2016 | 61.14 | 63.40 | 61.00 | 62.43 | 9,009,828 | +1.30(+2.13%) |
Jan 13, 2016 | 63.07 | 63.60 | 60.60 | 61.13 | 10,412,249 | -2.00(-3.17%) |
Jan 12, 2016 | 62.50 | 63.29 | 61.57 | 63.13 | 8,439,703 | +1.21(+1.95%) |
Jan 11, 2016 | 61.55 | 62.12 | 60.94 | 61.92 | 9,379,412 | +0.79(+1.29%) |
Jan 08, 2016 | 60.89 | 61.57 | 60.75 | 61.14 | 9,142,806 | +0.65(+1.07%) |
Jan 07, 2016 | 60.75 | 61.41 | 59.95 | 60.49 | 10,966,931 | -1.45(-2.34%) |
Jan 06, 2016 | 63.53 | 63.89 | 61.45 | 61.94 | 9,816,067 | -2.80(-4.32%) |
Jan 05, 2016 | 65.40 | 65.67 | 63.98 | 64.74 | 7,390,642 | -0.63(-0.96%) |
Jan 04, 2016 | 63.63 | 65.42 | 63.01 | 65.36 | 8,339,313 | +0.64(+0.98%) |
Dec 31, 2015 | 64.34 | 64.73 | 64.73 | 64.73 | 4,536,083 | -0.26(-0.39%) |
Dec 30, 2015 | 65.11 | 65.21 | 64.71 | 64.98 | 4,452,592 | -0.38(-0.58%) |
Dec 29, 2015 | 65.06 | 65.43 | 64.65 | 65.36 | 4,235,117 | +0.52(+0.80%) |
Dec 28, 2015 | 64.97 | 65.17 | 64.51 | 64.84 | 4,782,293 | -0.38(-0.58%) |
Dec 24, 2015 | 65.22 | 65.22 | 65.22 | 65.22 | 2,811,946 | +0.02(+0.04%) |
Dec 23, 2015 | 64.43 | 65.50 | 64.21 | 65.20 | 7,428,489 | +1.42(+2.22%) |
Dec 22, 2015 | 62.96 | 64.22 | 62.80 | 63.78 | 6,894,245 | +1.30(+2.08%) |
Dec 21, 2015 | 62.90 | 63.26 | 62.10 | 62.48 | 6,339,807 | +0.05(+0.08%) |
Dec 18, 2015 | 63.59 | 63.59 | 62.31 | 62.43 | 12,274,752 | -1.57(-2.46%) |
Dec 17, 2015 | 65.16 | 65.80 | 63.98 | 64.01 | 7,117,907 | -1.31(-2.00%) |
Dec 16, 2015 | 63.82 | 65.41 | 63.60 | 65.32 | 6,960,480 | +2.07(+3.27%) |
Dec 15, 2015 | 64.21 | 64.35 | 63.01 | 63.25 | 9,409,747 | -0.39(-0.61%) |
Dec 14, 2015 | 64.15 | 64.54 | 63.25 | 63.63 | 9,075,367 | -0.33(-0.52%) |
Dec 11, 2015 | 64.11 | 64.52 | 63.22 | 63.97 | 7,370,132 | -0.14(-0.22%) |
Dec 10, 2015 | 64.18 | 65.08 | 63.99 | 64.11 | 7,660,861 | -0.07(-0.12%) |
Dec 09, 2015 | 62.10 | 64.40 | 62.03 | 64.18 | 12,047,916 | +1.61(+2.57%) |
Dec 08, 2015 | 63.19 | 63.48 | 61.90 | 62.58 | 9,804,422 | -1.40(-2.19%) |
Dec 07, 2015 | 64.69 | 65.08 | 63.49 | 63.97 | 11,373,778 | -0.84(-1.30%) |
Dec 04, 2015 | 64.04 | 65.08 | 63.76 | 64.82 | 13,298,135 | -0.74(-1.12%) |
Dec 03, 2015 | 67.99 | 68.12 | 65.19 | 65.56 | 13,596,845 | -2.38(-3.51%) |
Dec 02, 2015 | 69.69 | 69.83 | 67.61 | 67.94 | 9,114,651 | -1.92(-2.75%) |
Dec 01, 2015 | 69.49 | 70.36 | 68.80 | 69.86 | 6,523,385 | +0.37(+0.54%) |
Nov 30, 2015 | 70.22 | 70.31 | 69.48 | 69.49 | 7,780,649 | -0.46(-0.65%) |
Nov 27, 2015 | 70.07 | 70.32 | 69.91 | 69.94 | 2,561,380 | -0.11(-0.15%) |
Nov 25, 2015 | 69.88 | 70.05 | 70.05 | 70.05 | 4,250,237 | +0.31(+0.45%) |
Nov 24, 2015 | 69.84 | 70.14 | 69.60 | 69.74 | 6,233,321 | -0.25(-0.36%) |
Nov 23, 2015 | 71.43 | 71.94 | 69.83 | 69.99 | 5,743,569 | -1.34(-1.88%) |
Nov 20, 2015 | 71.97 | 72.41 | 71.13 | 71.33 | 5,351,830 | -0.25(-0.34%) |
Nov 19, 2015 | 71.61 | 71.73 | 70.68 | 71.58 | 7,472,876 | -0.06(-0.08%) |
Nov 18, 2015 | 70.51 | 72.16 | 70.41 | 71.63 | 6,550,567 | +1.65(+2.36%) |
Nov 17, 2015 | 69.38 | 70.68 | 68.35 | 69.98 | 6,414,784 | +0.62(+0.89%) |
Nov 16, 2015 | 68.74 | 69.55 | 68.34 | 69.37 | 4,380,895 | +0.47(+0.68%) |
Nov 13, 2015 | 68.71 | 69.97 | 68.68 | 68.90 | 5,652,168 | -0.14(-0.20%) |
Nov 12, 2015 | 68.94 | 69.74 | 68.38 | 69.04 | 6,557,816 | -0.35(-0.50%) |
Nov 11, 2015 | 70.29 | 70.29 | 69.18 | 69.38 | 5,717,753 | -0.39(-0.55%) |
Nov 10, 2015 | 70.45 | 70.98 | 69.48 | 69.77 | 6,672,691 | -1.09(-1.54%) |
Nov 09, 2015 | 70.50 | 73.27 | 69.07 | 70.86 | 11,076,827 | +0.16(+0.22%) |
Nov 06, 2015 | 71.54 | 71.72 | 70.29 | 70.71 | 8,301,226 | -1.01(-1.41%) |
Nov 05, 2015 | 72.61 | 72.79 | 71.54 | 71.72 | 7,815,081 | -0.81(-1.11%) |
Nov 04, 2015 | 73.35 | 73.55 | 72.24 | 72.52 | 5,734,193 | -0.42(-0.57%) |
Nov 03, 2015 | 73.16 | 73.47 | 72.76 | 72.94 | 6,028,851 | -0.33(-0.45%) |
Nov 02, 2015 | 73.49 | 73.81 | 72.84 | 73.27 | 6,524,708 | -0.21(-0.28%) |
Oct 30, 2015 | 74.73 | 74.97 | 73.35 | 73.48 | 6,813,866 | -0.96(-1.29%) |
Oct 29, 2015 | 74.04 | 75.25 | 73.81 | 74.44 | 6,443,242 | +0.35(+0.47%) |
Oct 28, 2015 | 74.63 | 75.15 | 73.31 | 74.09 | 8,929,170 | -0.12(-0.16%) |
Oct 27, 2015 | 77.47 | 77.47 | 74.19 | 74.21 | 11,927,535 | -4.05(-5.18%) |
Oct 26, 2015 | 79.46 | 79.92 | 78.13 | 78.26 | 5,691,680 | -1.44(-1.81%) |
Oct 23, 2015 | 80.11 | 80.80 | 79.08 | 79.70 | 6,018,226 | -0.07(-0.09%) |
Oct 22, 2015 | 79.36 | 80.23 | 78.57 | 79.78 | 8,510,588 | +2.96(+3.85%) |
Oct 21, 2015 | 77.55 | 78.02 | 76.63 | 76.82 | 5,166,591 | -0.27(-0.35%) |
Oct 20, 2015 | 76.24 | 77.49 | 75.77 | 77.09 | 4,115,898 | +0.85(+1.11%) |
Oct 19, 2015 | 76.12 | 76.31 | 75.29 | 76.24 | 4,854,278 | -0.19(-0.25%) |
Oct 16, 2015 | 77.82 | 77.90 | 76.11 | 76.43 | 5,576,446 | -1.09(-1.40%) |
Oct 15, 2015 | 77.03 | 77.74 | 76.48 | 77.51 | 3,983,985 | +1.11(+1.45%) |
Oct 14, 2015 | 76.84 | 77.10 | 76.15 | 76.40 | 6,477,216 | -0.73(-0.95%) |
Oct 13, 2015 | 77.66 | 78.33 | 77.10 | 77.14 | 4,316,393 | -1.20(-1.53%) |
Oct 12, 2015 | 79.57 | 79.77 | 77.47 | 78.34 | 6,664,040 | -1.46(-1.83%) |
Oct 09, 2015 | 80.38 | 80.82 | 79.09 | 79.80 | 5,398,136 | -0.01(-0.01%) |
Oct 08, 2015 | 77.77 | 80.01 | 77.70 | 79.81 | 5,035,235 | +1.60(+2.04%) |
Oct 07, 2015 | 77.47 | 79.15 | 77.09 | 78.21 | 5,196,382 | +1.41(+1.84%) |
Oct 06, 2015 | 77.14 | 77.37 | 76.61 | 76.80 | 4,634,222 | -0.26(-0.34%) |
Oct 05, 2015 | 75.43 | 77.37 | 75.34 | 77.06 | 6,400,707 | +1.49(+1.97%) |
Oct 02, 2015 | 72.98 | 75.60 | 72.83 | 75.57 | 6,495,700 | +1.23(+1.66%) |
Oct 01, 2015 | 73.39 | 74.54 | 73.28 | 74.34 | 8,416,108 | +1.64(+2.25%) |
Sep 30, 2015 | 72.28 | 72.80 | 71.54 | 72.70 | 6,337,918 | +1.53(+2.15%) |
Sep 29, 2015 | 70.10 | 71.26 | 69.85 | 71.17 | 6,004,429 | +1.30(+1.86%) |
Sep 28, 2015 | 70.46 | 71.26 | 69.78 | 69.88 | 6,612,533 | -1.33(-1.87%) |
Sep 25, 2015 | 70.93 | 71.81 | 70.38 | 71.21 | 6,514,345 | +1.45(+2.07%) |
Sep 24, 2015 | 69.71 | 70.07 | 68.97 | 69.76 | 6,744,021 | -0.70(-0.99%) |
Sep 23, 2015 | 71.05 | 71.58 | 70.30 | 70.46 | 4,185,553 | -0.81(-1.14%) |
Sep 22, 2015 | 71.52 | 71.59 | 70.43 | 71.27 | 5,796,505 | -1.30(-1.79%) |
Sep 21, 2015 | 72.34 | 73.47 | 72.08 | 72.57 | 5,693,948 | +0.39(+0.54%) |
Sep 18, 2015 | 72.86 | 73.23 | 72.02 | 72.19 | 8,979,883 | -1.60(-2.16%) |
Sep 17, 2015 | 73.46 | 74.97 | 73.44 | 73.78 | 5,474,468 | -0.06(-0.08%) |
Sep 16, 2015 | 72.30 | 74.13 | 72.28 | 73.84 | 7,282,152 | +1.49(+2.06%) |
Sep 15, 2015 | 70.87 | 72.52 | 70.67 | 72.35 | 6,165,666 | +1.85(+2.62%) |
Sep 14, 2015 | 71.15 | 71.15 | 70.34 | 70.50 | 5,445,495 | -0.32(-0.45%) |
Sep 11, 2015 | 71.61 | 71.61 | 70.51 | 70.82 | 6,194,678 | -0.81(-1.13%) |
Sep 10, 2015 | 71.46 | 72.02 | 71.13 | 71.63 | 5,036,615 | +0.12(+0.17%) |
Sep 09, 2015 | 72.65 | 73.25 | 71.36 | 71.50 | 6,277,374 | -0.75(-1.04%) |
Sep 08, 2015 | 71.54 | 72.39 | 71.13 | 72.25 | 9,884,330 | +2.53(+3.63%) |
Sep 04, 2015 | 69.90 | 69.72 | 69.72 | 69.72 | 6,862,525 | -0.76(-1.07%) |
Sep 03, 2015 | 70.67 | 71.03 | 70.30 | 70.48 | 7,385,876 | +0.49(+0.69%) |
Sep 02, 2015 | 69.37 | 70.00 | 68.39 | 69.99 | 8,408,522 | +1.42(+2.07%) |
Sep 01, 2015 | 68.77 | 69.49 | 68.26 | 68.57 | 6,786,612 | -1.94(-2.75%) |
Aug 31, 2015 | 71.46 | 71.61 | 70.50 | 70.51 | 6,517,192 | -0.95(-1.32%) |
Aug 28, 2015 | 70.80 | 71.70 | 70.73 | 71.45 | 6,875,583 | +0.50(+0.71%) |
Aug 27, 2015 | 69.37 | 70.99 | 69.19 | 70.95 | 13,062,116 | +2.24(+3.27%) |
Aug 26, 2015 | 67.50 | 68.88 | 66.77 | 68.71 | 15,138,316 | +2.89(+4.39%) |
Aug 25, 2015 | 69.61 | 69.65 | 65.77 | 65.82 | 11,251,234 | -1.72(-2.54%) |
Aug 24, 2015 | 66.32 | 69.60 | 64.79 | 67.53 | 12,627,624 | -3.10(-4.38%) |
Aug 21, 2015 | 72.19 | 72.62 | 70.59 | 70.63 | 11,737,835 | -2.34(-3.21%) |
Aug 20, 2015 | 74.03 | 74.22 | 72.97 | 72.97 | 10,152,016 | -2.32(-3.08%) |
Aug 19, 2015 | 75.37 | 76.05 | 75.06 | 75.29 | 4,774,260 | -0.51(-0.67%) |
Aug 18, 2015 | 75.70 | 75.89 | 75.47 | 75.80 | 4,716,699 | +0.03(+0.04%) |
Aug 17, 2015 | 75.54 | 75.95 | 75.17 | 75.77 | 3,399,775 | +0.00(+0.00%) |
Aug 14, 2015 | 75.42 | 76.04 | 75.42 | 75.77 | 2,787,735 | +0.03(+0.04%) |
Aug 13, 2015 | 75.68 | 76.00 | 75.26 | 75.73 | 3,693,260 | -0.10(-0.13%) |
Aug 12, 2015 | 74.84 | 76.04 | 74.56 | 75.83 | 4,681,261 | +0.42(+0.55%) |
Aug 11, 2015 | 75.77 | 76.12 | 75.17 | 75.41 | 4,854,457 | -0.96(-1.25%) |
Aug 10, 2015 | 76.02 | 76.69 | 76.02 | 76.37 | 5,971,845 | +0.80(+1.06%) |
Aug 07, 2015 | 76.43 | 76.67 | 75.49 | 75.57 | 4,336,913 | -1.06(-1.39%) |
Aug 06, 2015 | 77.76 | 77.82 | 76.50 | 76.63 | 6,930,417 | -1.04(-1.34%) |
Aug 05, 2015 | 78.76 | 79.23 | 77.60 | 77.67 | 5,668,427 | -0.53(-0.68%) |
Aug 04, 2015 | 78.59 | 79.07 | 77.59 | 78.20 | 7,404,353 | -0.61(-0.78%) |
Aug 03, 2015 | 79.70 | 79.81 | 78.40 | 78.81 | 5,064,384 | -0.92(-1.15%) |
Jul 31, 2015 | 79.81 | 80.28 | 79.43 | 79.73 | 4,804,310 | -0.09(-0.11%) |
Jul 30, 2015 | 79.94 | 80.10 | 79.37 | 79.82 | 5,541,364 | -0.68(-0.84%) |
Jul 29, 2015 | 78.76 | 80.66 | 78.32 | 80.50 | 7,477,820 | +1.56(+1.98%) |
Jul 28, 2015 | 76.08 | 79.26 | 76.05 | 78.94 | 9,232,752 | +3.46(+4.58%) |
Jul 27, 2015 | 74.90 | 75.65 | 74.77 | 75.48 | 7,169,559 | -0.18(-0.24%) |
Jul 24, 2015 | 75.61 | 76.98 | 74.86 | 75.66 | 9,810,704 | +0.40(+0.53%) |
Jul 23, 2015 | 78.14 | 78.64 | 74.53 | 75.26 | 16,712,461 | -4.54(-5.69%) |
Jul 22, 2015 | 80.77 | 81.31 | 79.77 | 79.80 | 5,607,772 | -0.93(-1.15%) |
Jul 21, 2015 | 80.51 | 81.46 | 80.44 | 80.73 | 6,209,019 | +0.42(+0.52%) |
Jul 20, 2015 | 79.72 | 80.93 | 79.71 | 80.32 | 5,539,900 | +0.73(+0.91%) |
Jul 17, 2015 | 78.54 | 79.90 | 78.43 | 79.59 | 6,337,171 | +1.13(+1.44%) |
Jul 16, 2015 | 79.63 | 79.97 | 78.09 | 78.46 | 5,509,743 | -0.77(-0.97%) |
Jul 15, 2015 | 79.56 | 80.39 | 79.06 | 79.23 | 5,589,752 | +0.16(+0.20%) |
Jul 14, 2015 | 79.28 | 79.66 | 78.73 | 79.07 | 7,090,954 | -0.24(-0.30%) |
Jul 13, 2015 | 80.64 | 80.64 | 79.17 | 79.31 | 5,276,841 | -0.60(-0.76%) |
Jul 10, 2015 | 79.34 | 80.19 | 79.30 | 79.92 | 5,185,027 | +1.28(+1.63%) |
Jul 09, 2015 | 79.08 | 79.42 | 78.52 | 78.63 | 5,244,867 | +0.33(+0.42%) |
Jul 08, 2015 | 79.23 | 79.46 | 78.13 | 78.31 | 6,677,487 | -1.54(-1.93%) |
Jul 07, 2015 | 78.94 | 79.99 | 77.95 | 79.85 | 6,427,300 | +1.23(+1.56%) |
Jul 06, 2015 | 78.75 | 79.73 | 78.45 | 78.63 | 5,924,531 | -0.34(-0.43%) |
Jul 02, 2015 | 78.67 | 78.97 | 78.97 | 78.97 | 4,028,166 | +0.41(+0.52%) |
Jul 01, 2015 | 78.71 | 79.02 | 78.21 | 78.56 | 4,615,945 | +0.65(+0.83%) |
Jun 30, 2015 | 78.74 | 78.82 | 77.54 | 77.91 | 7,819,350 | -0.13(-0.17%) |
Jun 29, 2015 | 78.42 | 79.22 | 78.01 | 78.05 | 6,954,477 | -1.01(-1.28%) |
Jun 26, 2015 | 79.63 | 80.23 | 78.97 | 79.06 | 9,364,355 | -0.16(-0.21%) |
Jun 25, 2015 | 80.63 | 80.63 | 79.22 | 79.22 | 5,591,020 | -1.05(-1.30%) |
Jun 24, 2015 | 82.28 | 82.34 | 80.14 | 80.27 | 6,889,658 | -2.37(-2.87%) |
Jun 23, 2015 | 83.55 | 83.89 | 82.59 | 82.64 | 4,846,167 | -0.24(-0.29%) |
Jun 22, 2015 | 83.06 | 83.34 | 82.68 | 82.87 | 4,592,252 | +0.23(+0.28%) |
Jun 19, 2015 | 83.27 | 83.63 | 82.52 | 82.64 | 7,633,245 | -0.94(-1.12%) |
Jun 18, 2015 | 82.91 | 84.01 | 82.75 | 83.58 | 5,524,511 | +0.92(+1.12%) |
Jun 17, 2015 | 82.42 | 82.92 | 81.78 | 82.66 | 4,963,052 | +0.54(+0.66%) |
Jun 16, 2015 | 82.02 | 82.53 | 81.83 | 82.12 | 4,452,608 | +0.00(+0.00%) |
Jun 15, 2015 | 81.57 | 82.44 | 82.11 | 82.12 | 3,766,658 | +0.02(+0.02%) |
Jun 12, 2015 | 81.97 | 82.92 | 81.70 | 82.11 | 4,862,645 | -0.34(-0.42%) |
Jun 11, 2015 | 81.79 | 82.81 | 81.54 | 82.45 | 7,216,190 | +1.02(+1.25%) |
Jun 10, 2015 | 81.70 | 81.85 | 81.13 | 81.43 | 11,666,818 | -0.02(-0.03%) |
Jun 09, 2015 | 82.04 | 82.47 | 81.26 | 81.45 | 6,874,184 | -0.83(-1.00%) |
Jun 08, 2015 | 83.44 | 83.49 | 82.07 | 82.28 | 6,037,902 | -1.28(-1.53%) |
Jun 05, 2015 | 83.17 | 84.03 | 82.92 | 83.56 | 6,297,969 | +0.44(+0.53%) |
Jun 04, 2015 | 82.58 | 83.70 | 82.58 | 83.12 | 7,685,363 | -0.20(-0.25%) |
Jun 03, 2015 | 83.18 | 83.83 | 82.65 | 83.32 | 6,916,609 | +0.32(+0.38%) |
Jun 02, 2015 | 83.39 | 83.65 | 82.72 | 83.00 | 12,651,271 | -0.27(-0.32%) |
Jun 01, 2015 | 82.64 | 83.50 | 82.05 | 83.27 | 5,603,583 | +0.83(+1.01%) |
May 29, 2015 | 82.58 | 82.89 | 81.59 | 82.44 | 10,398,624 | -0.37(-0.44%) |
May 28, 2015 | 83.72 | 84.06 | 82.37 | 82.81 | 8,125,834 | -1.03(-1.23%) |
May 27, 2015 | 83.76 | 84.30 | 83.49 | 83.84 | 4,913,986 | +0.22(+0.26%) |
May 26, 2015 | 84.15 | 84.66 | 83.17 | 83.62 | 6,023,539 | -1.06(-1.25%) |
May 22, 2015 | 84.97 | 84.67 | 84.67 | 84.67 | 4,953,572 | -0.62(-0.72%) |
May 21, 2015 | 83.69 | 85.85 | 83.39 | 85.29 | 7,313,120 | +1.37(+1.63%) |
May 20, 2015 | 84.25 | 84.50 | 83.01 | 83.93 | 9,118,013 | -0.60(-0.71%) |
May 19, 2015 | 84.78 | 84.80 | 84.19 | 84.53 | 6,046,987 | +0.06(+0.07%) |
May 18, 2015 | 83.94 | 84.81 | 83.76 | 84.47 | 5,354,917 | +0.10(+0.12%) |
May 15, 2015 | 83.66 | 84.41 | 83.15 | 84.37 | 7,872,827 | +1.41(+1.70%) |
May 14, 2015 | 83.04 | 83.56 | 81.99 | 82.96 | 13,751,484 | -0.24(-0.29%) |
May 13, 2015 | 85.89 | 85.89 | 82.85 | 83.20 | 14,260,942 | -2.75(-3.20%) |
May 12, 2015 | 86.40 | 86.64 | 85.92 | 85.95 | 5,455,283 | -0.80(-0.92%) |
May 11, 2015 | 87.13 | 87.19 | 86.69 | 86.75 | 4,441,626 | -0.56(-0.64%) |
May 08, 2015 | 88.07 | 88.28 | 87.18 | 87.31 | 4,442,755 | +0.11(+0.12%) |
May 07, 2015 | 86.41 | 87.57 | 86.27 | 87.20 | 4,385,979 | +0.31(+0.36%) |
May 06, 2015 | 86.54 | 87.27 | 86.07 | 86.89 | 5,952,313 | +0.80(+0.93%) |
May 05, 2015 | 87.53 | 87.98 | 85.90 | 86.09 | 6,215,565 | -1.67(-1.90%) |
May 04, 2015 | 88.09 | 88.92 | 87.66 | 87.75 | 6,625,867 | +0.23(+0.26%) |
May 01, 2015 | 86.67 | 87.66 | 86.39 | 87.53 | 5,841,933 | +1.20(+1.39%) |
Apr 30, 2015 | 86.34 | 86.62 | 85.88 | 86.32 | 6,741,547 | -0.56(-0.65%) |
Apr 29, 2015 | 87.42 | 87.81 | 86.42 | 86.88 | 7,487,124 | -0.79(-0.90%) |
Apr 28, 2015 | 87.08 | 87.75 | 86.79 | 87.67 | 6,190,197 | +0.31(+0.35%) |
Apr 27, 2015 | 87.22 | 87.94 | 87.14 | 87.36 | 5,739,488 | +0.00(+0.00%) |
Apr 24, 2015 | 87.65 | 87.73 | 86.70 | 87.36 | 10,427,772 | -0.50(-0.56%) |
Apr 23, 2015 | 86.75 | 89.94 | 86.33 | 87.86 | 14,784,976 | -2.12(-2.36%) |
Apr 22, 2015 | 89.06 | 90.51 | 88.75 | 89.98 | 7,662,347 | +1.00(+1.12%) |
Apr 21, 2015 | 89.87 | 90.04 | 88.35 | 88.98 | 6,773,586 | -0.76(-0.85%) |
Apr 20, 2015 | 88.34 | 89.98 | 88.29 | 89.74 | 5,642,210 | +1.64(+1.86%) |
Apr 17, 2015 | 87.82 | 88.29 | 87.30 | 88.10 | 6,692,513 | +0.06(+0.06%) |
Apr 16, 2015 | 86.95 | 88.13 | 86.75 | 88.05 | 5,555,246 | +0.77(+0.88%) |
Apr 15, 2015 | 89.54 | 89.82 | 87.27 | 87.27 | 6,561,568 | -0.63(-0.71%) |
Apr 14, 2015 | 85.50 | 87.99 | 84.64 | 87.90 | 11,269,325 | -0.24(-0.28%) |
Apr 13, 2015 | 90.24 | 90.67 | 88.09 | 88.14 | 6,498,452 | -2.40(-2.65%) |
Apr 10, 2015 | 90.61 | 91.37 | 89.98 | 90.54 | 8,018,837 | +1.32(+1.48%) |
Apr 09, 2015 | 87.64 | 89.33 | 87.52 | 89.22 | 5,436,948 | +1.35(+1.54%) |
Apr 08, 2015 | 87.52 | 88.42 | 87.49 | 87.87 | 5,457,272 | +0.24(+0.27%) |
Apr 07, 2015 | 86.89 | 88.13 | 86.45 | 87.63 | 7,977,125 | +1.19(+1.37%) |
Apr 06, 2015 | 86.41 | 87.39 | 86.34 | 86.44 | 6,456,245 | -0.61(-0.70%) |
Apr 02, 2015 | 87.31 | 87.05 | 87.05 | 87.05 | 5,629,546 | -0.17(-0.20%) |
Apr 01, 2015 | 87.57 | 87.88 | 86.44 | 87.23 | 6,496,789 | -0.79(-0.90%) |
Mar 31, 2015 | 89.11 | 89.11 | 87.60 | 88.01 | 6,811,073 | -1.45(-1.62%) |
Mar 30, 2015 | 88.57 | 89.69 | 88.39 | 89.46 | 6,388,152 | +1.34(+1.52%) |
Mar 27, 2015 | 87.55 | 88.57 | 86.77 | 88.12 | 7,633,714 | +0.22(+0.25%) |
Mar 26, 2015 | 88.62 | 88.80 | 86.75 | 87.90 | 11,532,019 | -2.15(-2.39%) |
Mar 25, 2015 | 91.58 | 91.87 | 89.96 | 90.05 | 6,704,644 | -1.37(-1.50%) |
Mar 24, 2015 | 91.62 | 92.42 | 90.45 | 91.43 | 6,930,879 | -0.22(-0.24%) |
Mar 23, 2015 | 93.33 | 94.26 | 91.52 | 91.65 | 8,223,501 | -3.79(-3.98%) |
Mar 20, 2015 | 95.87 | 96.42 | 95.16 | 95.44 | 6,227,118 | -0.08(-0.09%) |
Mar 19, 2015 | 95.46 | 96.16 | 94.90 | 95.52 | 4,266,202 | -0.19(-0.20%) |
Mar 18, 2015 | 94.33 | 96.05 | 93.48 | 95.71 | 4,447,983 | +1.11(+1.17%) |
Mar 17, 2015 | 94.22 | 94.94 | 93.97 | 94.60 | 3,202,926 | -0.24(-0.26%) |
Mar 16, 2015 | 93.86 | 94.94 | 93.74 | 94.85 | 6,289,542 | +1.79(+1.92%) |
Mar 13, 2015 | 93.64 | 94.10 | 92.45 | 93.06 | 5,108,202 | -0.50(-0.53%) |
Mar 12, 2015 | 93.51 | 93.89 | 92.89 | 93.56 | 5,969,502 | +0.68(+0.73%) |
Mar 11, 2015 | 93.39 | 94.08 | 92.86 | 92.87 | 5,256,502 | -0.37(-0.40%) |
Mar 10, 2015 | 94.20 | 94.94 | 93.25 | 93.25 | 4,910,357 | -1.97(-2.07%) |
Mar 09, 2015 | 94.57 | 95.78 | 94.42 | 95.21 | 3,205,752 | +0.59(+0.62%) |
Mar 06, 2015 | 95.38 | 96.09 | 94.34 | 94.63 | 4,093,083 | -1.53(-1.59%) |
Mar 05, 2015 | 96.15 | 96.33 | 95.35 | 96.16 | 4,117,208 | +0.10(+0.10%) |
Mar 04, 2015 | 95.60 | 96.11 | 94.75 | 96.06 | 4,823,734 | -0.20(-0.21%) |
Mar 03, 2015 | 97.59 | 97.82 | 95.96 | 96.26 | 4,708,285 | -1.86(-1.90%) |