Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 83.19 | 84.65 | 82.81 | 82.83 | 4,514,599 | -0.62(-0.74%) |
Feb 26, 2016 | 83.96 | 84.42 | 83.37 | 83.45 | 3,457,612 | +0.14(+0.17%) |
Feb 25, 2016 | 82.48 | 83.32 | 81.50 | 83.31 | 3,443,191 | +0.95(+1.16%) |
Feb 24, 2016 | 81.13 | 82.68 | 80.61 | 82.35 | 3,527,196 | +0.20(+0.24%) |
Feb 23, 2016 | 83.15 | 83.71 | 81.89 | 82.15 | 4,445,839 | -1.53(-1.83%) |
Feb 22, 2016 | 82.71 | 84.08 | 83.40 | 83.69 | 3,159,915 | +0.98(+1.19%) |
Feb 19, 2016 | 81.62 | 82.77 | 81.21 | 82.71 | 3,662,860 | +0.71(+0.87%) |
Feb 18, 2016 | 82.51 | 83.34 | 81.79 | 81.99 | 3,727,003 | -1.12(-1.34%) |
Feb 17, 2016 | 82.84 | 83.48 | 82.52 | 83.11 | 4,347,895 | +0.98(+1.20%) |
Feb 16, 2016 | 82.07 | 82.52 | 81.34 | 82.13 | 4,549,366 | +1.23(+1.52%) |
Feb 12, 2016 | 79.69 | 80.90 | 80.90 | 80.90 | 5,470,671 | +2.65(+3.39%) |
Feb 11, 2016 | 76.38 | 78.90 | 76.22 | 78.25 | 6,593,640 | -1.14(-1.44%) |
Feb 10, 2016 | 79.15 | 80.85 | 79.03 | 79.39 | 5,099,133 | +1.28(+1.63%) |
Feb 09, 2016 | 75.16 | 79.31 | 74.83 | 78.11 | 8,187,719 | +1.26(+1.64%) |
Feb 08, 2016 | 77.61 | 77.89 | 76.11 | 76.86 | 9,668,302 | -2.01(-2.55%) |
Feb 05, 2016 | 81.99 | 82.26 | 78.31 | 78.87 | 8,892,346 | -3.40(-4.14%) |
Feb 04, 2016 | 82.18 | 82.78 | 81.71 | 82.27 | 4,711,888 | -0.13(-0.16%) |
Feb 03, 2016 | 82.49 | 82.68 | 80.49 | 82.40 | 5,511,923 | +0.51(+0.63%) |
Feb 02, 2016 | 83.56 | 83.61 | 81.35 | 81.89 | 7,446,947 | -2.57(-3.05%) |
Feb 01, 2016 | 84.36 | 85.00 | 83.13 | 84.46 | 6,250,443 | -0.38(-0.45%) |
Jan 29, 2016 | 77.62 | 85.05 | 77.19 | 84.84 | 17,220,634 | +5.34(+6.71%) |
Jan 28, 2016 | 81.33 | 81.62 | 79.43 | 79.50 | 9,620,139 | -1.32(-1.63%) |
Jan 27, 2016 | 82.80 | 82.95 | 80.37 | 80.82 | 7,081,867 | -2.09(-2.52%) |
Jan 26, 2016 | 82.91 | 83.38 | 82.34 | 82.91 | 5,113,224 | +0.22(+0.26%) |
Jan 25, 2016 | 83.89 | 84.04 | 82.57 | 82.69 | 5,362,625 | -1.17(-1.40%) |
Jan 22, 2016 | 83.60 | 84.65 | 83.37 | 83.86 | 5,155,048 | +1.79(+2.18%) |
Jan 21, 2016 | 81.22 | 83.41 | 80.58 | 82.07 | 6,285,350 | +0.94(+1.16%) |
Jan 20, 2016 | 80.72 | 81.92 | 79.59 | 81.12 | 12,248,366 | -1.04(-1.26%) |
Jan 19, 2016 | 85.35 | 85.52 | 81.47 | 82.16 | 10,677,042 | -2.37(-2.81%) |
Jan 15, 2016 | 83.95 | 84.54 | 84.54 | 84.54 | 6,778,708 | -1.91(-2.20%) |
Jan 14, 2016 | 85.19 | 87.38 | 84.97 | 86.44 | 6,544,125 | +1.45(+1.70%) |
Jan 13, 2016 | 87.74 | 87.81 | 84.57 | 84.99 | 5,136,623 | -2.14(-2.46%) |
Jan 12, 2016 | 87.30 | 87.55 | 85.88 | 87.14 | 4,659,962 | +0.82(+0.95%) |
Jan 11, 2016 | 86.00 | 86.81 | 85.09 | 86.32 | 6,134,076 | +0.66(+0.77%) |
Jan 08, 2016 | 87.64 | 87.90 | 85.50 | 85.66 | 6,204,001 | -1.67(-1.91%) |
Jan 07, 2016 | 87.25 | 88.02 | 86.42 | 87.33 | 6,925,031 | -1.63(-1.83%) |
Jan 06, 2016 | 89.09 | 89.95 | 88.61 | 88.96 | 4,585,752 | -1.38(-1.53%) |
Jan 05, 2016 | 90.71 | 91.14 | 89.79 | 90.34 | 4,576,571 | +0.17(+0.19%) |
Jan 04, 2016 | 90.70 | 90.86 | 89.13 | 90.17 | 6,706,761 | -2.43(-2.62%) |
Dec 31, 2015 | 93.44 | 92.59 | 92.59 | 92.59 | 3,384,895 | -1.44(-1.53%) |
Dec 30, 2015 | 94.79 | 95.07 | 93.90 | 94.03 | 1,952,301 | -0.81(-0.85%) |
Dec 29, 2015 | 94.37 | 95.10 | 94.37 | 94.84 | 2,483,420 | +1.13(+1.21%) |
Dec 28, 2015 | 93.35 | 93.79 | 93.07 | 93.71 | 1,757,279 | -0.06(-0.06%) |
Dec 24, 2015 | 93.94 | 93.76 | 93.76 | 93.76 | 980,707 | -0.13(-0.14%) |
Dec 23, 2015 | 93.15 | 94.04 | 92.93 | 93.90 | 2,159,892 | +1.13(+1.22%) |
Dec 22, 2015 | 92.74 | 93.00 | 92.04 | 92.77 | 3,513,724 | +0.48(+0.52%) |
Dec 21, 2015 | 92.17 | 92.96 | 91.52 | 92.29 | 2,889,644 | +0.71(+0.78%) |
Dec 18, 2015 | 93.81 | 93.81 | 91.50 | 91.58 | 6,350,472 | -2.89(-3.06%) |
Dec 17, 2015 | 95.62 | 95.87 | 94.40 | 94.47 | 4,816,956 | -0.68(-0.71%) |
Dec 16, 2015 | 94.77 | 95.37 | 94.05 | 95.14 | 4,721,658 | +1.53(+1.64%) |
Dec 15, 2015 | 92.63 | 94.02 | 92.52 | 93.61 | 4,815,558 | +2.03(+2.21%) |
Dec 14, 2015 | 90.43 | 91.60 | 90.06 | 91.59 | 4,129,654 | +1.40(+1.55%) |
Dec 11, 2015 | 92.83 | 91.95 | 89.87 | 90.19 | 4,793,314 | -2.64(-2.85%) |
Dec 10, 2015 | 93.32 | 93.83 | 92.68 | 92.83 | 3,057,610 | -0.20(-0.21%) |
Dec 09, 2015 | 93.78 | 95.04 | 92.72 | 93.03 | 5,374,210 | -0.34(-0.37%) |
Dec 08, 2015 | 92.42 | 93.74 | 92.02 | 93.37 | 3,852,425 | +0.34(+0.37%) |
Dec 07, 2015 | 93.49 | 93.86 | 92.66 | 93.03 | 3,002,597 | -0.84(-0.89%) |
Dec 04, 2015 | 91.71 | 93.87 | 91.53 | 93.87 | 4,067,240 | +2.61(+2.86%) |
Dec 03, 2015 | 92.57 | 93.16 | 91.02 | 91.26 | 3,657,574 | -1.08(-1.17%) |
Dec 02, 2015 | 92.96 | 93.20 | 92.17 | 92.35 | 3,768,661 | -0.79(-0.85%) |
Dec 01, 2015 | 93.40 | 93.84 | 92.41 | 93.14 | 5,142,844 | +0.01(+0.01%) |
Nov 30, 2015 | 93.96 | 94.05 | 93.13 | 93.13 | 4,043,797 | -0.71(-0.76%) |
Nov 27, 2015 | 93.47 | 94.11 | 93.45 | 93.84 | 1,579,938 | +0.49(+0.52%) |
Nov 25, 2015 | 93.72 | 93.35 | 93.35 | 93.35 | 2,309,240 | -0.32(-0.35%) |
Nov 24, 2015 | 93.90 | 94.08 | 92.78 | 93.68 | 2,721,645 | -0.83(-0.88%) |
Nov 23, 2015 | 95.07 | 95.07 | 94.21 | 94.51 | 2,224,759 | -0.12(-0.13%) |
Nov 20, 2015 | 94.55 | 95.25 | 94.41 | 94.63 | 3,491,725 | +0.54(+0.58%) |
Nov 19, 2015 | 94.16 | 94.40 | 93.54 | 94.09 | 3,806,834 | -0.22(-0.23%) |
Nov 18, 2015 | 93.61 | 94.36 | 93.33 | 94.31 | 4,733,936 | +1.04(+1.11%) |
Nov 17, 2015 | 93.74 | 94.17 | 93.02 | 93.27 | 3,961,202 | -0.22(-0.23%) |
Nov 16, 2015 | 91.84 | 93.55 | 91.78 | 93.49 | 4,179,306 | +1.37(+1.49%) |
Nov 13, 2015 | 93.29 | 93.68 | 91.96 | 92.12 | 4,588,463 | -1.35(-1.44%) |
Nov 12, 2015 | 95.88 | 95.88 | 93.45 | 93.47 | 5,545,949 | -2.47(-2.58%) |
Nov 11, 2015 | 96.33 | 96.78 | 95.83 | 95.94 | 4,907,115 | +0.22(+0.23%) |
Nov 10, 2015 | 95.08 | 95.84 | 94.93 | 95.72 | 3,145,701 | +0.17(+0.18%) |
Nov 09, 2015 | 96.09 | 96.22 | 94.91 | 95.55 | 3,914,319 | -0.98(-1.01%) |
Nov 06, 2015 | 95.87 | 96.54 | 95.36 | 96.53 | 4,556,195 | +0.77(+0.80%) |
Nov 05, 2015 | 95.10 | 96.25 | 94.92 | 95.76 | 3,188,424 | +0.16(+0.17%) |
Nov 04, 2015 | 95.20 | 95.76 | 94.64 | 95.60 | 3,461,628 | +0.38(+0.40%) |
Nov 03, 2015 | 94.58 | 95.63 | 94.16 | 95.22 | 4,728,959 | +0.70(+0.74%) |
Nov 02, 2015 | 94.06 | 94.79 | 93.86 | 94.52 | 5,762,809 | +0.37(+0.39%) |
Oct 30, 2015 | 95.84 | 96.06 | 93.89 | 94.14 | 5,824,069 | -1.52(-1.59%) |
Oct 29, 2015 | 94.99 | 96.67 | 94.15 | 95.67 | 5,194,684 | +0.48(+0.50%) |
Oct 28, 2015 | 93.90 | 95.23 | 93.55 | 95.19 | 4,819,038 | +1.58(+1.69%) |
Oct 27, 2015 | 94.49 | 94.60 | 93.05 | 93.61 | 3,984,291 | -1.14(-1.20%) |
Oct 26, 2015 | 93.68 | 95.04 | 93.68 | 94.75 | 3,839,739 | -0.15(-0.16%) |
Oct 23, 2015 | 94.39 | 94.97 | 93.37 | 94.91 | 5,510,178 | +1.68(+1.81%) |
Oct 22, 2015 | 92.67 | 93.91 | 92.40 | 93.22 | 4,240,817 | +1.35(+1.47%) |
Oct 21, 2015 | 93.31 | 93.55 | 91.76 | 91.87 | 3,049,683 | -1.02(-1.10%) |
Oct 20, 2015 | 92.71 | 93.04 | 92.32 | 92.89 | 2,577,797 | -0.07(-0.07%) |
Oct 19, 2015 | 92.45 | 93.19 | 92.26 | 92.96 | 4,231,379 | +0.10(+0.10%) |
Oct 16, 2015 | 92.60 | 92.91 | 91.93 | 92.86 | 3,562,711 | +0.46(+0.49%) |
Oct 15, 2015 | 91.26 | 92.40 | 90.84 | 92.40 | 3,046,894 | +2.03(+2.24%) |
Oct 14, 2015 | 91.02 | 91.48 | 90.15 | 90.38 | 2,978,255 | -0.86(-0.94%) |
Oct 13, 2015 | 91.61 | 91.94 | 91.19 | 91.23 | 2,538,682 | -0.68(-0.73%) |
Oct 12, 2015 | 91.14 | 92.08 | 91.13 | 91.91 | 2,710,542 | +0.78(+0.86%) |
Oct 09, 2015 | 90.95 | 91.48 | 90.45 | 91.13 | 4,976,791 | -0.05(-0.05%) |
Oct 08, 2015 | 90.06 | 91.30 | 90.02 | 91.18 | 3,123,191 | +0.66(+0.72%) |
Oct 07, 2015 | 89.88 | 90.61 | 89.59 | 90.52 | 3,950,156 | +1.35(+1.51%) |
Oct 06, 2015 | 89.25 | 90.05 | 89.03 | 89.17 | 3,835,690 | -0.39(-0.43%) |
Oct 05, 2015 | 88.10 | 89.60 | 87.87 | 89.56 | 4,042,073 | +2.15(+2.45%) |
Oct 02, 2015 | 84.76 | 87.46 | 84.42 | 87.41 | 3,732,327 | +1.27(+1.48%) |
Oct 01, 2015 | 85.99 | 86.28 | 84.88 | 86.14 | 4,735,502 | +0.58(+0.68%) |
Sep 30, 2015 | 85.64 | 85.72 | 84.45 | 85.56 | 4,792,177 | +1.29(+1.53%) |
Sep 29, 2015 | 84.19 | 85.02 | 83.56 | 84.27 | 4,740,974 | +0.39(+0.46%) |
Sep 28, 2015 | 86.37 | 86.49 | 83.70 | 83.88 | 5,231,386 | -2.80(-3.23%) |
Sep 25, 2015 | 87.43 | 87.44 | 86.11 | 86.68 | 4,087,510 | +0.17(+0.20%) |
Sep 24, 2015 | 86.79 | 86.94 | 85.55 | 86.51 | 3,701,084 | -0.97(-1.11%) |
Sep 23, 2015 | 87.26 | 88.05 | 87.16 | 87.48 | 2,693,226 | +0.07(+0.08%) |
Sep 22, 2015 | 87.09 | 87.64 | 86.79 | 87.41 | 3,641,284 | -0.93(-1.05%) |
Sep 21, 2015 | 88.17 | 89.31 | 87.90 | 88.34 | 4,210,051 | +0.85(+0.98%) |
Sep 18, 2015 | 87.39 | 88.60 | 87.20 | 87.49 | 8,787,278 | -1.01(-1.14%) |
Sep 17, 2015 | 87.96 | 90.04 | 87.95 | 88.50 | 4,872,841 | +0.46(+0.52%) |
Sep 16, 2015 | 87.65 | 88.08 | 87.22 | 88.04 | 4,348,520 | +0.59(+0.67%) |
Sep 15, 2015 | 86.66 | 87.92 | 85.62 | 87.45 | 4,918,976 | +1.11(+1.29%) |
Sep 14, 2015 | 86.66 | 86.83 | 85.97 | 86.34 | 3,939,625 | -0.39(-0.45%) |
Sep 11, 2015 | 84.98 | 86.80 | 84.94 | 86.73 | 4,815,924 | +1.59(+1.86%) |
Sep 10, 2015 | 85.26 | 86.10 | 85.02 | 85.14 | 7,762,367 | -0.28(-0.32%) |
Sep 09, 2015 | 86.59 | 88.82 | 85.23 | 85.42 | 8,550,281 | -2.78(-3.15%) |
Sep 08, 2015 | 87.55 | 88.42 | 86.95 | 88.20 | 4,398,756 | +2.25(+2.62%) |
Sep 04, 2015 | 86.16 | 85.95 | 85.95 | 85.95 | 3,786,911 | -1.06(-1.22%) |
Sep 03, 2015 | 86.39 | 87.68 | 86.34 | 87.02 | 3,810,606 | +1.16(+1.35%) |
Sep 02, 2015 | 85.60 | 85.99 | 84.49 | 85.86 | 5,450,493 | +1.31(+1.55%) |
Sep 01, 2015 | 85.51 | 86.44 | 84.06 | 84.55 | 6,679,246 | -3.15(-3.59%) |
Aug 31, 2015 | 88.70 | 88.90 | 87.35 | 87.70 | 5,226,760 | -1.62(-1.82%) |
Aug 28, 2015 | 88.95 | 89.41 | 88.35 | 89.32 | 3,303,660 | +0.03(+0.03%) |
Aug 27, 2015 | 88.44 | 89.45 | 87.39 | 89.29 | 5,724,849 | +2.22(+2.55%) |
Aug 26, 2015 | 84.41 | 87.22 | 83.50 | 87.07 | 6,939,999 | +4.64(+5.63%) |
Aug 25, 2015 | 86.24 | 86.29 | 82.28 | 82.43 | 6,951,955 | -0.96(-1.15%) |
Aug 24, 2015 | 81.18 | 85.97 | 70.84 | 83.39 | 11,977,079 | -2.71(-3.14%) |
Aug 21, 2015 | 88.80 | 89.18 | 86.06 | 86.09 | 8,417,871 | -3.68(-4.10%) |
Aug 20, 2015 | 91.12 | 91.26 | 89.74 | 89.78 | 5,143,426 | -1.94(-2.11%) |
Aug 19, 2015 | 92.24 | 92.55 | 91.31 | 91.71 | 3,936,087 | -0.95(-1.02%) |
Aug 18, 2015 | 92.74 | 93.15 | 92.57 | 92.66 | 2,332,952 | -0.25(-0.27%) |
Aug 17, 2015 | 92.63 | 93.00 | 91.90 | 92.91 | 2,552,974 | -0.03(-0.03%) |
Aug 14, 2015 | 92.31 | 93.11 | 91.96 | 92.94 | 1,948,296 | +0.63(+0.68%) |
Aug 13, 2015 | 92.37 | 92.95 | 91.70 | 92.31 | 2,571,059 | +0.18(+0.20%) |
Aug 12, 2015 | 91.68 | 92.42 | 90.45 | 92.13 | 4,137,684 | -0.15(-0.16%) |
Aug 11, 2015 | 92.28 | 92.82 | 91.81 | 92.28 | 4,401,291 | -0.84(-0.90%) |
Aug 10, 2015 | 93.40 | 94.16 | 92.85 | 93.12 | 3,628,981 | +0.29(+0.32%) |
Aug 07, 2015 | 92.18 | 92.84 | 91.67 | 92.83 | 3,280,766 | +0.58(+0.63%) |
Aug 06, 2015 | 93.58 | 93.62 | 92.02 | 92.25 | 4,329,836 | -1.05(-1.13%) |
Aug 05, 2015 | 93.12 | 93.74 | 92.84 | 93.30 | 3,482,861 | +0.92(+1.00%) |
Aug 04, 2015 | 92.52 | 93.33 | 92.23 | 92.38 | 3,134,613 | -0.13(-0.14%) |
Aug 03, 2015 | 92.80 | 92.93 | 91.44 | 92.51 | 3,149,024 | +0.04(+0.04%) |
Jul 31, 2015 | 93.66 | 93.78 | 92.35 | 92.47 | 4,167,441 | -0.96(-1.03%) |
Jul 30, 2015 | 91.75 | 93.82 | 91.25 | 93.43 | 4,641,983 | +1.59(+1.74%) |
Jul 29, 2015 | 89.63 | 93.00 | 88.30 | 91.84 | 12,030,018 | +1.49(+1.65%) |
Jul 28, 2015 | 90.26 | 90.64 | 89.92 | 90.35 | 6,874,781 | +0.73(+0.82%) |
Jul 27, 2015 | 90.64 | 90.98 | 89.53 | 89.62 | 4,780,677 | -1.37(-1.50%) |
Jul 24, 2015 | 92.38 | 92.56 | 90.69 | 90.98 | 7,162,051 | +0.64(+0.70%) |
Jul 23, 2015 | 92.00 | 92.07 | 90.07 | 90.35 | 5,156,015 | -1.63(-1.78%) |
Jul 22, 2015 | 91.43 | 92.44 | 91.29 | 91.98 | 4,012,834 | +0.16(+0.18%) |
Jul 21, 2015 | 92.28 | 92.47 | 91.45 | 91.82 | 4,040,521 | -0.52(-0.57%) |
Jul 20, 2015 | 91.68 | 92.82 | 91.53 | 92.34 | 4,868,424 | +1.12(+1.23%) |
Jul 17, 2015 | 90.73 | 91.39 | 89.68 | 91.22 | 2,871,534 | +0.25(+0.27%) |
Jul 16, 2015 | 90.91 | 91.12 | 90.63 | 90.97 | 3,265,531 | +0.54(+0.60%) |
Jul 15, 2015 | 90.68 | 90.77 | 89.86 | 90.43 | 4,181,033 | -0.02(-0.02%) |
Jul 14, 2015 | 90.86 | 91.05 | 90.34 | 90.45 | 3,315,965 | -0.22(-0.24%) |
Jul 13, 2015 | 90.55 | 90.86 | 90.30 | 90.67 | 3,638,240 | +0.84(+0.93%) |
Jul 10, 2015 | 89.67 | 90.20 | 89.32 | 89.83 | 2,866,746 | +1.50(+1.70%) |
Jul 09, 2015 | 88.99 | 89.38 | 88.29 | 88.33 | 3,144,905 | +0.52(+0.59%) |
Jul 08, 2015 | 88.27 | 88.55 | 87.65 | 87.81 | 4,599,786 | -1.33(-1.49%) |
Jul 07, 2015 | 89.76 | 89.76 | 87.62 | 89.14 | 5,118,231 | -0.45(-0.50%) |
Jul 06, 2015 | 88.53 | 89.74 | 88.37 | 89.59 | 3,209,428 | +0.27(+0.30%) |
Jul 02, 2015 | 89.56 | 89.32 | 89.32 | 89.32 | 3,201,765 | -0.25(-0.28%) |
Jul 01, 2015 | 89.54 | 90.00 | 89.11 | 89.57 | 3,942,332 | +0.97(+1.09%) |
Jun 30, 2015 | 88.34 | 89.13 | 87.91 | 88.60 | 5,011,965 | +0.91(+1.04%) |
Jun 29, 2015 | 88.79 | 89.21 | 87.59 | 87.69 | 4,670,169 | -1.89(-2.11%) |
Jun 26, 2015 | 89.85 | 89.88 | 89.00 | 89.58 | 3,377,300 | +0.05(+0.05%) |
Jun 25, 2015 | 90.87 | 90.87 | 89.36 | 89.53 | 3,391,902 | -1.00(-1.10%) |
Jun 24, 2015 | 90.40 | 91.13 | 90.32 | 90.53 | 3,885,225 | -0.18(-0.20%) |
Jun 23, 2015 | 90.68 | 90.97 | 90.37 | 90.71 | 4,426,374 | +0.27(+0.29%) |
Jun 22, 2015 | 90.60 | 91.11 | 90.29 | 90.44 | 3,471,242 | +0.58(+0.64%) |
Jun 19, 2015 | 90.82 | 90.95 | 89.78 | 89.86 | 5,287,095 | -1.18(-1.29%) |
Jun 18, 2015 | 89.64 | 91.28 | 89.61 | 91.04 | 4,439,614 | +1.52(+1.69%) |
Jun 17, 2015 | 89.43 | 90.01 | 89.00 | 89.52 | 3,125,624 | +0.28(+0.32%) |
Jun 16, 2015 | 88.46 | 89.49 | 88.22 | 89.24 | 2,581,026 | +0.81(+0.91%) |
Jun 15, 2015 | 88.08 | 88.66 | 87.34 | 88.43 | 3,406,737 | -0.45(-0.50%) |
Jun 12, 2015 | 89.14 | 89.35 | 88.35 | 88.88 | 2,930,455 | -0.69(-0.77%) |
Jun 11, 2015 | 89.43 | 90.17 | 89.08 | 89.57 | 3,591,003 | +0.31(+0.35%) |
Jun 10, 2015 | 87.67 | 89.44 | 87.58 | 89.26 | 3,932,996 | +1.97(+2.26%) |
Jun 09, 2015 | 86.94 | 87.49 | 86.53 | 87.28 | 2,505,765 | +0.18(+0.21%) |
Jun 08, 2015 | 87.57 | 87.78 | 86.99 | 87.10 | 2,702,524 | -0.68(-0.78%) |
Jun 05, 2015 | 87.62 | 88.00 | 86.94 | 87.79 | 2,801,132 | +0.05(+0.05%) |
Jun 04, 2015 | 88.10 | 88.77 | 87.50 | 87.74 | 3,502,877 | -0.88(-0.99%) |
Jun 03, 2015 | 88.43 | 89.15 | 88.05 | 88.62 | 3,838,313 | +0.31(+0.35%) |
Jun 02, 2015 | 87.33 | 88.64 | 86.67 | 88.31 | 2,949,893 | +0.58(+0.66%) |
Jun 01, 2015 | 87.58 | 88.09 | 86.83 | 87.73 | 2,780,467 | +0.28(+0.33%) |
May 29, 2015 | 87.97 | 88.07 | 87.34 | 87.45 | 3,757,470 | -0.53(-0.60%) |
May 28, 2015 | 87.77 | 88.11 | 87.30 | 87.98 | 1,876,304 | +0.22(+0.25%) |
May 27, 2015 | 87.30 | 87.94 | 87.10 | 87.76 | 2,740,845 | +0.66(+0.76%) |
May 26, 2015 | 87.77 | 87.81 | 86.77 | 87.10 | 3,128,649 | -0.76(-0.86%) |
May 22, 2015 | 88.10 | 87.85 | 87.85 | 87.85 | 2,582,977 | -0.20(-0.23%) |
May 21, 2015 | 88.23 | 88.48 | 87.89 | 88.05 | 3,050,142 | -0.32(-0.36%) |
May 20, 2015 | 89.19 | 89.19 | 87.97 | 88.37 | 2,849,849 | -0.53(-0.60%) |
May 19, 2015 | 88.73 | 89.16 | 88.29 | 88.91 | 3,460,246 | +0.68(+0.77%) |
May 18, 2015 | 88.05 | 88.30 | 87.04 | 88.22 | 4,516,872 | -0.13(-0.15%) |
May 15, 2015 | 88.94 | 89.57 | 88.18 | 88.36 | 3,591,160 | -0.59(-0.66%) |
May 14, 2015 | 88.24 | 89.00 | 87.96 | 88.94 | 3,658,267 | +1.25(+1.43%) |
May 13, 2015 | 87.91 | 88.13 | 87.22 | 87.69 | 3,632,846 | +0.12(+0.14%) |
May 12, 2015 | 87.10 | 87.89 | 86.80 | 87.57 | 5,477,510 | -0.12(-0.14%) |
May 11, 2015 | 88.60 | 88.91 | 87.67 | 87.69 | 4,991,750 | -0.94(-1.06%) |
May 08, 2015 | 88.00 | 89.41 | 87.81 | 88.63 | 10,480,294 | +1.38(+1.59%) |
May 07, 2015 | 85.98 | 87.35 | 85.64 | 87.25 | 4,610,686 | +1.40(+1.63%) |
May 06, 2015 | 86.30 | 86.68 | 85.27 | 85.84 | 3,688,236 | -0.20(-0.23%) |
May 05, 2015 | 86.38 | 87.12 | 85.83 | 86.04 | 3,911,445 | -0.38(-0.44%) |
May 04, 2015 | 86.72 | 87.19 | 86.07 | 86.42 | 4,849,949 | -0.07(-0.08%) |
May 01, 2015 | 85.65 | 86.55 | 85.59 | 86.49 | 4,919,784 | +0.99(+1.15%) |
Apr 30, 2015 | 85.54 | 86.62 | 84.98 | 85.50 | 7,881,947 | -0.04(-0.04%) |
Apr 29, 2015 | 86.37 | 88.71 | 85.12 | 85.54 | 9,879,578 | +0.02(+0.02%) |
Apr 28, 2015 | 84.97 | 85.72 | 84.65 | 85.52 | 5,047,101 | +0.45(+0.53%) |
Apr 27, 2015 | 86.19 | 86.50 | 85.01 | 85.07 | 5,120,620 | -0.92(-1.07%) |
Apr 24, 2015 | 85.99 | 86.40 | 85.50 | 85.99 | 3,713,087 | -0.15(-0.18%) |
Apr 23, 2015 | 86.44 | 86.63 | 85.47 | 86.14 | 4,561,269 | -0.30(-0.35%) |
Apr 22, 2015 | 83.86 | 87.61 | 83.86 | 86.44 | 12,905,274 | +3.25(+3.91%) |
Apr 21, 2015 | 82.93 | 83.58 | 82.72 | 83.19 | 3,321,528 | +0.42(+0.50%) |
Apr 20, 2015 | 82.67 | 83.30 | 82.47 | 82.77 | 2,828,692 | +0.38(+0.46%) |
Apr 17, 2015 | 83.40 | 83.70 | 82.07 | 82.39 | 4,592,453 | -1.70(-2.02%) |
Apr 16, 2015 | 84.31 | 84.53 | 83.97 | 84.09 | 3,112,895 | -0.50(-0.59%) |
Apr 15, 2015 | 84.50 | 84.90 | 84.03 | 84.59 | 2,831,101 | +0.12(+0.15%) |
Apr 14, 2015 | 83.42 | 84.80 | 83.41 | 84.47 | 3,643,967 | +0.82(+0.99%) |
Apr 13, 2015 | 84.01 | 84.76 | 83.65 | 83.65 | 3,720,070 | -0.30(-0.36%) |
Apr 10, 2015 | 84.81 | 84.81 | 83.71 | 83.95 | 2,717,515 | -0.46(-0.55%) |
Apr 09, 2015 | 84.45 | 85.02 | 83.54 | 84.41 | 3,673,833 | -0.25(-0.29%) |
Apr 08, 2015 | 83.79 | 85.01 | 83.67 | 84.66 | 3,861,305 | +1.33(+1.59%) |
Apr 07, 2015 | 82.90 | 83.89 | 82.72 | 83.33 | 4,316,553 | +0.70(+0.85%) |
Apr 06, 2015 | 81.69 | 82.93 | 81.57 | 82.63 | 6,187,652 | +0.29(+0.36%) |
Apr 02, 2015 | 82.23 | 82.34 | 82.34 | 82.34 | 4,892,163 | +0.27(+0.33%) |
Apr 01, 2015 | 82.05 | 82.06 | 80.77 | 82.06 | 5,007,350 | +0.33(+0.41%) |
Mar 31, 2015 | 82.62 | 83.50 | 81.73 | 81.73 | 6,326,538 | -1.21(-1.46%) |
Mar 30, 2015 | 82.91 | 83.53 | 82.76 | 82.94 | 3,647,769 | +0.40(+0.48%) |
Mar 27, 2015 | 83.16 | 83.56 | 82.23 | 82.55 | 5,208,199 | -0.64(-0.77%) |
Mar 26, 2015 | 82.03 | 83.54 | 81.91 | 83.19 | 4,377,843 | +0.53(+0.64%) |
Mar 25, 2015 | 84.74 | 84.79 | 82.66 | 82.66 | 4,030,844 | -2.01(-2.37%) |
Mar 24, 2015 | 84.58 | 85.09 | 84.24 | 84.67 | 4,281,282 | +0.15(+0.18%) |
Mar 23, 2015 | 85.09 | 85.76 | 84.50 | 84.51 | 3,588,725 | -0.46(-0.55%) |
Mar 20, 2015 | 84.74 | 85.49 | 84.56 | 84.98 | 4,621,148 | +0.76(+0.90%) |
Mar 19, 2015 | 84.06 | 84.84 | 83.86 | 84.22 | 3,353,258 | +0.13(+0.16%) |
Mar 18, 2015 | 82.99 | 84.45 | 82.52 | 84.09 | 5,745,628 | +0.86(+1.03%) |
Mar 17, 2015 | 83.50 | 83.79 | 83.02 | 83.23 | 3,044,985 | -0.70(-0.83%) |
Mar 16, 2015 | 83.73 | 84.14 | 83.19 | 83.93 | 4,062,922 | +0.91(+1.09%) |
Mar 13, 2015 | 84.44 | 84.44 | 82.64 | 83.02 | 4,872,904 | -1.42(-1.68%) |
Mar 12, 2015 | 83.00 | 84.68 | 82.95 | 84.44 | 7,436,291 | +2.16(+2.62%) |
Mar 11, 2015 | 82.87 | 83.42 | 82.17 | 82.28 | 9,992,173 | -1.77(-2.10%) |
Mar 10, 2015 | 85.32 | 85.52 | 84.05 | 84.05 | 5,336,165 | -2.16(-2.50%) |
Mar 09, 2015 | 85.64 | 86.51 | 85.21 | 86.21 | 4,381,886 | +0.31(+0.36%) |
Mar 06, 2015 | 87.52 | 87.54 | 85.78 | 85.89 | 5,246,056 | -1.91(-2.18%) |
Mar 05, 2015 | 87.04 | 87.94 | 86.52 | 87.81 | 4,916,329 | +1.04(+1.20%) |
Mar 04, 2015 | 85.75 | 86.93 | 85.27 | 86.77 | 5,004,290 | +0.70(+0.81%) |
Mar 03, 2015 | 86.95 | 86.98 | 85.86 | 86.07 | 3,639,817 | -0.99(-1.14%) |