Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 79.60 | 80.25 | 79.41 | 79.82 | 38,617 | +1.02(+1.30%) |
Apr 28, 2016 | 78.45 | 79.82 | 78.23 | 78.80 | 43,518 | -0.05(-0.07%) |
Apr 27, 2016 | 78.06 | 78.90 | 77.97 | 78.85 | 52,407 | -1.08(-1.35%) |
Apr 26, 2016 | 79.91 | 80.05 | 79.40 | 79.93 | 65,878 | +0.55(+0.69%) |
Apr 25, 2016 | 79.16 | 79.38 | 78.84 | 79.38 | 48,467 | -0.54(-0.68%) |
Apr 22, 2016 | 80.11 | 80.17 | 79.50 | 79.92 | 43,521 | -0.19(-0.24%) |
Apr 21, 2016 | 80.65 | 80.73 | 79.93 | 80.11 | 34,007 | -0.36(-0.45%) |
Apr 20, 2016 | 79.93 | 80.78 | 79.73 | 80.47 | 41,885 | +0.69(+0.86%) |
Apr 19, 2016 | 79.33 | 79.90 | 79.32 | 79.78 | 57,585 | +2.14(+2.76%) |
Apr 18, 2016 | 76.25 | 77.75 | 76.18 | 77.64 | 66,951 | +0.62(+0.80%) |
Apr 15, 2016 | 77.04 | 77.32 | 76.88 | 77.02 | 37,751 | +0.16(+0.21%) |
Apr 14, 2016 | 77.04 | 77.35 | 76.74 | 76.86 | 248,543 | +1.32(+1.75%) |
Apr 13, 2016 | 75.47 | 75.75 | 75.12 | 75.54 | 208,643 | +1.22(+1.64%) |
Apr 12, 2016 | 73.42 | 74.32 | 73.02 | 74.32 | 205,084 | +1.32(+1.81%) |
Apr 11, 2016 | 73.50 | 73.95 | 73.00 | 73.00 | 161,065 | +1.06(+1.47%) |
Apr 08, 2016 | 72.25 | 72.36 | 71.72 | 71.94 | 35,607 | +1.86(+2.65%) |
Apr 07, 2016 | 70.82 | 70.90 | 69.98 | 70.08 | 45,547 | -2.07(-2.87%) |
Apr 06, 2016 | 70.87 | 72.20 | 70.79 | 72.15 | 57,353 | +0.53(+0.74%) |
Apr 05, 2016 | 71.56 | 71.90 | 71.30 | 71.62 | 358,092 | -2.27(-3.07%) |
Apr 04, 2016 | 74.12 | 74.38 | 73.51 | 73.89 | 177,040 | -0.34(-0.46%) |
Apr 01, 2016 | 73.57 | 74.45 | 73.53 | 74.23 | 47,102 | -1.27(-1.68%) |
Mar 31, 2016 | 75.36 | 75.68 | 75.14 | 75.50 | 35,679 | -0.35(-0.46%) |
Mar 30, 2016 | 76.14 | 76.57 | 75.74 | 75.85 | 29,186 | +1.17(+1.57%) |
Mar 29, 2016 | 73.67 | 74.83 | 73.51 | 74.68 | 24,004 | +0.61(+0.82%) |
Mar 28, 2016 | 73.85 | 74.33 | 73.68 | 74.07 | 33,558 | +0.07(+0.09%) |
Mar 24, 2016 | 74.00 | 74.00 | 74.00 | 0 | -0.87(-1.16%) | |
Mar 23, 2016 | 75.58 | 75.60 | 74.64 | 74.87 | 41,197 | -0.48(-0.63%) |
Mar 22, 2016 | 75.00 | 75.57 | 74.75 | 75.35 | 75,395 | +0.16(+0.21%) |
Mar 21, 2016 | 75.27 | 75.61 | 74.91 | 75.19 | 66,251 | +0.53(+0.71%) |
Mar 18, 2016 | 73.97 | 74.86 | 73.94 | 74.66 | 38,820 | +1.02(+1.39%) |
Mar 17, 2016 | 73.38 | 73.70 | 73.11 | 73.64 | 36,959 | +0.26(+0.35%) |
Mar 16, 2016 | 72.22 | 73.38 | 71.97 | 73.38 | 37,125 | +1.15(+1.59%) |
Mar 15, 2016 | 71.76 | 72.23 | 71.56 | 72.23 | 34,894 | -0.37(-0.51%) |
Mar 14, 2016 | 72.70 | 72.91 | 72.45 | 72.60 | 86,606 | +0.62(+0.86%) |
Mar 11, 2016 | 71.32 | 72.19 | 71.19 | 71.98 | 39,722 | +2.37(+3.41%) |
Mar 10, 2016 | 70.97 | 71.84 | 69.04 | 69.61 | 80,756 | -1.04(-1.47%) |
Mar 09, 2016 | 70.61 | 70.97 | 70.27 | 70.65 | 31,797 | +0.63(+0.90%) |
Mar 08, 2016 | 71.02 | 71.03 | 69.98 | 70.02 | 35,270 | +0.07(+0.10%) |
Mar 07, 2016 | 68.87 | 70.15 | 68.66 | 69.95 | 145,344 | +0.66(+0.95%) |
Mar 04, 2016 | 68.90 | 69.75 | 68.72 | 69.29 | 43,702 | +0.26(+0.38%) |
Mar 03, 2016 | 68.43 | 69.20 | 68.43 | 69.03 | 45,698 | +1.52(+2.25%) |
Mar 02, 2016 | 67.14 | 67.61 | 67.00 | 67.51 | 179,511 | -0.17(-0.26%) |
Mar 01, 2016 | 67.06 | 67.85 | 66.69 | 67.69 | 142,033 | +2.70(+4.16%) |
Feb 29, 2016 | 64.68 | 65.50 | 64.38 | 64.98 | 96,410 | -1.49(-2.24%) |
Feb 26, 2016 | 66.85 | 67.08 | 66.28 | 66.47 | 66,608 | +0.71(+1.08%) |
Feb 25, 2016 | 65.57 | 65.82 | 64.97 | 65.76 | 74,762 | +0.96(+1.48%) |
Feb 24, 2016 | 63.87 | 64.88 | 63.62 | 64.80 | 41,364 | -1.16(-1.76%) |
Feb 23, 2016 | 66.49 | 66.57 | 65.60 | 65.96 | 54,466 | -1.44(-2.14%) |
Feb 22, 2016 | 67.38 | 67.69 | 67.27 | 67.40 | 67,110 | +0.72(+1.07%) |
Feb 19, 2016 | 66.53 | 66.90 | 66.25 | 66.69 | 59,725 | -0.27(-0.40%) |
Feb 18, 2016 | 67.16 | 67.18 | 66.65 | 66.95 | 76,654 | +0.08(+0.12%) |
Feb 17, 2016 | 66.25 | 66.99 | 66.24 | 66.87 | 73,141 | +1.73(+2.66%) |
Feb 16, 2016 | 65.43 | 65.48 | 64.65 | 65.14 | 114,509 | -0.16(-0.24%) |
Feb 12, 2016 | 65.29 | 65.29 | 65.29 | 0 | +0.49(+0.76%) | |
Feb 11, 2016 | 65.17 | 65.26 | 64.21 | 64.80 | 80,206 | +0.15(+0.24%) |
Feb 10, 2016 | 64.97 | 65.27 | 64.50 | 64.65 | 49,408 | -0.39(-0.61%) |
Feb 09, 2016 | 64.42 | 65.34 | 64.42 | 65.04 | 676,700 | +0.39(+0.60%) |
Feb 08, 2016 | 64.16 | 65.05 | 63.80 | 64.65 | 315,054 | -1.21(-1.84%) |
Feb 05, 2016 | 66.70 | 66.90 | 65.82 | 65.86 | 120,958 | -0.41(-0.62%) |
Feb 04, 2016 | 65.51 | 66.87 | 65.37 | 66.27 | 67,877 | +0.28(+0.42%) |
Feb 03, 2016 | 65.30 | 65.99 | 64.42 | 65.99 | 91,950 | +2.23(+3.51%) |
Feb 02, 2016 | 64.41 | 64.44 | 63.52 | 63.76 | 66,430 | -2.12(-3.21%) |
Feb 01, 2016 | 65.48 | 65.89 | 65.00 | 65.87 | 71,770 | -0.70(-1.05%) |
Jan 29, 2016 | 65.70 | 66.86 | 65.65 | 66.57 | 89,704 | -0.09(-0.14%) |
Jan 28, 2016 | 67.12 | 67.20 | 66.25 | 66.66 | 59,920 | +1.09(+1.66%) |
Jan 27, 2016 | 65.24 | 66.46 | 65.11 | 65.57 | 118,141 | -1.19(-1.78%) |
Jan 26, 2016 | 66.61 | 67.44 | 66.16 | 66.76 | 253,198 | +0.59(+0.89%) |
Jan 25, 2016 | 66.53 | 67.13 | 66.17 | 66.17 | 102,057 | -2.14(-3.13%) |
Jan 22, 2016 | 68.49 | 68.86 | 67.84 | 68.31 | 78,534 | +1.34(+1.99%) |
Jan 21, 2016 | 65.88 | 67.23 | 65.24 | 66.97 | 85,176 | +0.99(+1.51%) |
Jan 20, 2016 | 66.08 | 66.34 | 64.69 | 65.98 | 141,813 | -0.49(-0.74%) |
Jan 19, 2016 | 66.91 | 67.04 | 65.83 | 66.47 | 99,297 | -0.48(-0.72%) |
Jan 15, 2016 | 66.95 | 66.95 | 66.95 | 0 | -3.15(-4.49%) | |
Jan 14, 2016 | 69.28 | 70.54 | 68.55 | 70.10 | 69,263 | +1.51(+2.20%) |
Jan 13, 2016 | 70.32 | 70.48 | 68.13 | 68.59 | 95,028 | -1.66(-2.36%) |
Jan 12, 2016 | 70.44 | 70.44 | 69.56 | 70.25 | 74,573 | +1.00(+1.44%) |
Jan 11, 2016 | 70.11 | 70.17 | 68.73 | 69.25 | 58,132 | +0.75(+1.09%) |
Jan 08, 2016 | 70.29 | 70.39 | 68.49 | 68.50 | 103,975 | -1.08(-1.55%) |
Jan 07, 2016 | 69.82 | 70.44 | 69.40 | 69.58 | 256,065 | -1.38(-1.94%) |
Jan 06, 2016 | 70.38 | 71.20 | 70.14 | 70.96 | 116,044 | -1.67(-2.30%) |
Jan 05, 2016 | 72.56 | 72.69 | 71.84 | 72.63 | 52,702 | -1.53(-2.06%) |
Jan 04, 2016 | 73.49 | 74.16 | 72.50 | 74.16 | 61,871 | -1.86(-2.44%) |
Dec 31, 2015 | 76.02 | 76.02 | 76.02 | 0 | -1.73(-2.23%) | |
Dec 30, 2015 | 77.24 | 78.00 | 76.56 | 77.75 | 174,508 | -0.72(-0.92%) |
Dec 29, 2015 | 77.96 | 78.62 | 77.74 | 78.47 | 107,205 | +1.12(+1.45%) |
Dec 28, 2015 | 77.13 | 77.47 | 76.81 | 77.35 | 53,433 | -0.73(-0.93%) |
Dec 24, 2015 | 78.08 | 78.08 | 78.08 | 0 | +0.54(+0.70%) | |
Dec 23, 2015 | 77.16 | 77.73 | 76.95 | 77.54 | 119,015 | +1.39(+1.83%) |
Dec 22, 2015 | 75.74 | 76.22 | 75.29 | 76.15 | 76,886 | +0.27(+0.36%) |
Dec 21, 2015 | 76.61 | 76.67 | 75.13 | 75.88 | 85,994 | +0.10(+0.14%) |
Dec 18, 2015 | 76.12 | 76.38 | 75.60 | 75.78 | 82,319 | -1.02(-1.32%) |
Dec 17, 2015 | 78.16 | 78.16 | 76.79 | 76.79 | 87,868 | -1.12(-1.44%) |
Dec 16, 2015 | 77.44 | 78.00 | 76.65 | 77.91 | 65,643 | +1.55(+2.03%) |
Dec 15, 2015 | 76.75 | 77.11 | 76.27 | 76.36 | 71,951 | +0.85(+1.13%) |
Dec 14, 2015 | 75.64 | 75.85 | 74.81 | 75.51 | 121,339 | +0.25(+0.33%) |
Dec 11, 2015 | 75.33 | 75.81 | 75.05 | 75.26 | 60,442 | -1.60(-2.08%) |
Dec 10, 2015 | 77.13 | 77.69 | 76.86 | 76.86 | 57,745 | -0.32(-0.41%) |
Dec 09, 2015 | 77.22 | 78.10 | 76.88 | 77.18 | 66,189 | -0.34(-0.44%) |
Dec 08, 2015 | 77.28 | 77.65 | 77.00 | 77.52 | 37,641 | -1.47(-1.86%) |
Dec 07, 2015 | 79.13 | 79.19 | 78.41 | 78.99 | 49,427 | -0.44(-0.55%) |
Dec 04, 2015 | 78.39 | 79.65 | 78.39 | 79.43 | 62,390 | +0.41(+0.52%) |
Dec 03, 2015 | 80.17 | 80.17 | 78.58 | 79.02 | 82,257 | -0.98(-1.23%) |
Dec 02, 2015 | 80.63 | 80.78 | 79.87 | 80.00 | 98,514 | -1.68(-2.06%) |
Dec 01, 2015 | 81.87 | 81.97 | 81.09 | 81.68 | 90,750 | -0.80(-0.97%) |
Nov 30, 2015 | 83.03 | 83.18 | 82.43 | 82.48 | 51,989 | -0.17(-0.21%) |
Nov 27, 2015 | 81.95 | 82.65 | 81.93 | 82.65 | 21,853 | -0.22(-0.27%) |
Nov 25, 2015 | 82.87 | 82.87 | 82.87 | 0 | +1.10(+1.35%) | |
Nov 24, 2015 | 81.30 | 81.77 | 81.00 | 81.77 | 29,379 | -0.45(-0.54%) |
Nov 23, 2015 | 82.00 | 82.22 | 25,393 | -0.36(-0.44%) | ||
Nov 20, 2015 | 83.40 | 83.64 | 82.57 | 82.58 | 26,135 | -0.17(-0.21%) |
Nov 19, 2015 | 82.69 | 83.21 | 82.63 | 82.75 | 44,942 | +0.71(+0.87%) |
Nov 18, 2015 | 81.37 | 82.04 | 81.00 | 82.04 | 46,552 | +1.42(+1.76%) |
Nov 17, 2015 | 81.43 | 81.44 | 80.34 | 80.62 | 40,602 | +0.47(+0.59%) |
Nov 16, 2015 | 79.61 | 80.15 | 79.17 | 80.15 | 46,516 | +0.88(+1.10%) |
Nov 13, 2015 | 79.48 | 79.58 | 78.69 | 79.28 | 29,558 | -0.86(-1.08%) |
Nov 12, 2015 | 79.87 | 80.55 | 79.78 | 80.14 | 53,381 | -1.35(-1.66%) |
Nov 11, 2015 | 82.42 | 82.42 | 81.28 | 81.49 | 140,092 | +0.03(+0.04%) |
Nov 10, 2015 | 80.98 | 81.50 | 80.64 | 81.46 | 188,122 | -1.00(-1.21%) |
Nov 09, 2015 | 83.23 | 83.29 | 82.00 | 82.46 | 80,418 | -0.62(-0.75%) |
Nov 06, 2015 | 82.97 | 83.24 | 82.64 | 83.08 | 47,689 | +0.57(+0.70%) |
Nov 05, 2015 | 82.90 | 83.14 | 82.09 | 82.51 | 75,166 | -0.17(-0.21%) |
Nov 04, 2015 | 83.56 | 83.59 | 82.25 | 82.68 | 117,202 | -0.74(-0.89%) |
Nov 03, 2015 | 83.06 | 83.42 | 82.90 | 83.42 | 66,796 | +0.28(+0.34%) |
Nov 02, 2015 | 83.16 | 83.29 | 82.77 | 83.14 | 30,730 | +1.27(+1.55%) |
Oct 30, 2015 | 81.13 | 82.31 | 81.08 | 81.87 | 37,298 | +0.95(+1.17%) |
Oct 29, 2015 | 80.21 | 80.99 | 80.21 | 80.92 | 38,457 | +0.13(+0.16%) |
Oct 28, 2015 | 80.86 | 81.52 | 79.96 | 80.79 | 30,622 | +0.19(+0.24%) |
Oct 27, 2015 | 79.98 | 80.63 | 79.85 | 80.60 | 49,705 | -4.02(-4.75%) |
Oct 26, 2015 | 84.80 | 84.90 | 84.18 | 84.62 | 33,785 | -0.03(-0.04%) |
Oct 23, 2015 | 84.52 | 85.15 | 84.27 | 84.65 | 38,011 | +1.73(+2.09%) |
Oct 22, 2015 | 82.49 | 83.40 | 82.41 | 82.92 | 32,097 | +2.19(+2.71%) |
Oct 21, 2015 | 81.23 | 81.33 | 80.65 | 80.73 | 28,453 | +0.11(+0.13%) |
Oct 20, 2015 | 80.32 | 80.92 | 80.28 | 80.62 | 32,359 | -0.15(-0.19%) |
Oct 19, 2015 | 80.81 | 80.89 | 80.42 | 80.78 | 31,771 | -0.08(-0.11%) |
Oct 16, 2015 | 80.65 | 80.94 | 80.20 | 80.86 | 36,934 | -0.86(-1.05%) |
Oct 15, 2015 | 81.19 | 81.72 | 80.97 | 81.72 | 50,121 | +1.45(+1.81%) |
Oct 14, 2015 | 80.34 | 80.66 | 80.06 | 80.27 | 30,368 | -0.78(-0.96%) |
Oct 13, 2015 | 80.86 | 81.73 | 80.81 | 81.05 | 26,023 | -1.45(-1.76%) |
Oct 12, 2015 | 82.56 | 82.62 | 82.22 | 82.50 | 21,815 | -0.57(-0.69%) |
Oct 09, 2015 | 82.89 | 83.21 | 82.68 | 83.07 | 36,251 | +1.26(+1.54%) |
Oct 08, 2015 | 80.39 | 81.92 | 80.38 | 81.81 | 52,138 | +1.32(+1.64%) |
Oct 07, 2015 | 80.62 | 80.88 | 79.80 | 80.49 | 46,650 | +2.19(+2.80%) |
Oct 06, 2015 | 76.92 | 78.68 | 76.92 | 78.30 | 74,631 | +1.00(+1.29%) |
Oct 05, 2015 | 77.37 | 77.52 | 76.81 | 77.30 | 58,460 | +1.51(+1.99%) |
Oct 02, 2015 | 74.68 | 75.79 | 74.15 | 75.79 | 48,632 | +0.86(+1.15%) |
Oct 01, 2015 | 75.20 | 74.06 | 74.93 | 67,450 | -1.48(-1.94%) | |
Sep 30, 2015 | 76.48 | 76.59 | 75.64 | 76.41 | 59,773 | +1.35(+1.80%) |
Sep 29, 2015 | 74.87 | 75.47 | 74.40 | 75.06 | 80,389 | +0.95(+1.28%) |
Sep 28, 2015 | 74.49 | 74.54 | 73.75 | 74.11 | 49,272 | -1.28(-1.70%) |
Sep 25, 2015 | 75.56 | 76.03 | 74.94 | 75.39 | 37,289 | +0.73(+0.98%) |
Sep 24, 2015 | 73.55 | 74.84 | 73.32 | 74.66 | 40,275 | +0.25(+0.34%) |
Sep 23, 2015 | 75.00 | 75.12 | 73.95 | 74.41 | 48,602 | -0.21(-0.28%) |
Sep 22, 2015 | 74.54 | 74.85 | 73.75 | 74.62 | 74,263 | -1.70(-2.23%) |
Sep 21, 2015 | 76.48 | 76.65 | 76.14 | 76.32 | 54,049 | +0.15(+0.20%) |
Sep 18, 2015 | 76.41 | 77.09 | 76.11 | 76.17 | 67,736 | -3.13(-3.95%) |
Sep 17, 2015 | 78.99 | 80.30 | 78.73 | 79.30 | 50,452 | -0.56(-0.70%) |
Sep 16, 2015 | 79.50 | 79.87 | 79.24 | 79.86 | 65,865 | +0.53(+0.66%) |
Sep 15, 2015 | 78.81 | 79.42 | 78.70 | 79.33 | 143,297 | +0.30(+0.38%) |
Sep 14, 2015 | 78.84 | 79.33 | 78.52 | 79.03 | 30,111 | -0.16(-0.20%) |
Sep 11, 2015 | 78.64 | 79.42 | 78.55 | 79.19 | 38,721 | -0.02(-0.03%) |
Sep 10, 2015 | 78.46 | 79.31 | 78.15 | 79.21 | 267,557 | +1.00(+1.28%) |
Sep 09, 2015 | 80.29 | 80.30 | 78.21 | 78.21 | 42,582 | -1.29(-1.62%) |
Sep 08, 2015 | 79.43 | 79.74 | 78.89 | 79.50 | 37,802 | +1.97(+2.54%) |
Sep 04, 2015 | 77.53 | 77.53 | 77.53 | 0 | -1.28(-1.62%) | |
Sep 03, 2015 | 79.09 | 79.81 | 78.51 | 78.81 | 59,654 | -0.63(-0.79%) |
Sep 02, 2015 | 79.73 | 79.73 | 78.70 | 79.44 | 41,482 | +1.20(+1.53%) |
Sep 01, 2015 | 78.57 | 78.88 | 78.09 | 78.24 | 83,086 | -2.08(-2.59%) |
Aug 31, 2015 | 79.97 | 80.60 | 79.82 | 80.32 | 55,710 | -0.16(-0.20%) |
Aug 28, 2015 | 80.10 | 80.54 | 79.92 | 80.48 | 69,252 | -0.50(-0.62%) |
Aug 27, 2015 | 80.75 | 81.35 | 80.27 | 80.98 | 187,811 | +1.38(+1.73%) |
Aug 26, 2015 | 79.24 | 79.63 | 77.92 | 79.61 | 116,986 | +2.02(+2.60%) |
Aug 25, 2015 | 79.70 | 79.89 | 77.55 | 77.59 | 109,791 | +0.28(+0.36%) |
Aug 24, 2015 | 76.45 | 78.87 | 75.00 | 77.31 | 141,547 | -0.58(-0.74%) |
Aug 21, 2015 | 79.58 | 80.03 | 77.35 | 77.89 | 102,023 | -1.11(-1.41%) |
Aug 20, 2015 | 80.95 | 80.95 | 79.00 | 79.00 | 115,885 | -2.58(-3.16%) |
Aug 19, 2015 | 81.17 | 81.92 | 80.76 | 81.58 | 55,591 | -1.27(-1.53%) |
Aug 18, 2015 | 83.12 | 83.29 | 82.77 | 82.85 | 118,860 | -1.25(-1.48%) |
Aug 17, 2015 | 83.47 | 84.11 | 83.13 | 84.09 | 47,126 | -1.00(-1.17%) |
Aug 14, 2015 | 84.71 | 85.26 | 84.55 | 85.09 | 24,936 | -0.19(-0.22%) |
Aug 13, 2015 | 85.58 | 85.75 | 85.22 | 85.28 | 58,154 | -1.30(-1.50%) |
Aug 12, 2015 | 85.91 | 86.67 | 85.10 | 86.58 | 67,235 | -1.47(-1.68%) |
Aug 11, 2015 | 88.60 | 88.75 | 87.43 | 88.05 | 46,268 | -2.58(-2.85%) |
Aug 10, 2015 | 89.73 | 90.83 | 89.73 | 90.63 | 42,011 | +1.37(+1.53%) |
Aug 07, 2015 | 88.48 | 89.26 | 88.48 | 89.26 | 33,897 | +0.28(+0.31%) |
Aug 06, 2015 | 89.00 | 89.10 | 88.59 | 88.98 | 45,505 | +0.70(+0.79%) |
Aug 05, 2015 | 88.35 | 88.70 | 88.04 | 88.28 | 32,314 | +1.76(+2.03%) |
Aug 04, 2015 | 86.86 | 87.03 | 86.25 | 86.52 | 43,481 | -0.07(-0.08%) |
Aug 03, 2015 | 87.00 | 87.01 | 86.18 | 86.59 | 35,392 | +0.34(+0.39%) |
Jul 31, 2015 | 86.50 | 87.00 | 86.10 | 86.25 | 102,364 | +1.37(+1.61%) |
Jul 30, 2015 | 84.56 | 84.88 | 83.80 | 84.88 | 29,729 | -0.50(-0.59%) |
Jul 29, 2015 | 85.22 | 86.09 | 85.19 | 85.38 | 35,057 | -0.52(-0.61%) |
Jul 28, 2015 | 85.74 | 85.95 | 85.16 | 85.90 | 30,494 | +0.70(+0.82%) |
Jul 27, 2015 | 85.13 | 85.62 | 84.79 | 85.20 | 75,828 | -1.36(-1.57%) |
Jul 24, 2015 | 86.97 | 87.50 | 86.26 | 86.56 | 195,455 | -4.19(-4.62%) |
Jul 23, 2015 | 90.98 | 91.08 | 90.44 | 90.75 | 86,403 | +0.38(+0.43%) |
Jul 22, 2015 | 90.25 | 90.81 | 89.88 | 90.37 | 48,260 | -1.84(-2.00%) |
Jul 21, 2015 | 91.94 | 92.38 | 91.85 | 92.21 | 58,733 | -0.20(-0.22%) |
Jul 20, 2015 | 92.85 | 92.85 | 92.25 | 92.41 | 68,657 | +0.91(+0.99%) |
Jul 17, 2015 | 91.87 | 91.92 | 91.19 | 91.50 | 42,574 | -0.90(-0.97%) |
Jul 16, 2015 | 92.93 | 93.13 | 92.25 | 92.40 | 58,218 | +0.72(+0.79%) |
Jul 15, 2015 | 91.64 | 92.29 | 91.02 | 91.68 | 30,078 | -0.43(-0.47%) |
Jul 14, 2015 | 91.91 | 92.32 | 91.63 | 92.11 | 140,304 | +0.64(+0.70%) |
Jul 13, 2015 | 91.89 | 91.95 | 91.21 | 91.47 | 38,426 | -0.23(-0.25%) |
Jul 10, 2015 | 91.04 | 91.88 | 90.65 | 91.70 | 51,235 | +5.14(+5.94%) |
Jul 09, 2015 | 86.33 | 87.11 | 86.18 | 86.56 | 53,328 | +1.78(+2.10%) |
Jul 08, 2015 | 85.03 | 85.41 | 84.48 | 84.78 | 37,142 | -0.80(-0.94%) |
Jul 07, 2015 | 84.25 | 85.98 | 82.95 | 85.58 | 109,204 | -0.33(-0.38%) |
Jul 06, 2015 | 86.02 | 87.00 | 85.55 | 85.91 | 90,872 | -2.51(-2.84%) |
Jul 02, 2015 | 88.42 | 88.42 | 88.42 | 0 | -0.58(-0.65%) | |
Jul 01, 2015 | 89.43 | 89.98 | 88.60 | 89.00 | 39,534 | +0.34(+0.38%) |
Jun 30, 2015 | 89.83 | 89.84 | 87.68 | 88.66 | 84,742 | -0.57(-0.64%) |
Jun 29, 2015 | 89.97 | 90.71 | 88.80 | 89.23 | 62,472 | -3.65(-3.93%) |
Jun 26, 2015 | 93.22 | 93.55 | 92.34 | 92.88 | 30,420 | -0.53(-0.57%) |
Jun 25, 2015 | 93.89 | 93.89 | 92.90 | 93.41 | 52,385 | +0.11(+0.12%) |
Jun 24, 2015 | 93.43 | 93.91 | 93.15 | 93.30 | 78,908 | -2.00(-2.10%) |
Jun 23, 2015 | 95.55 | 95.95 | 95.08 | 95.30 | 32,879 | -0.15(-0.16%) |
Jun 22, 2015 | 95.37 | 96.56 | 95.29 | 95.45 | 51,970 | +3.62(+3.94%) |
Jun 19, 2015 | 92.17 | 92.37 | 91.39 | 91.83 | 29,694 | -1.45(-1.55%) |
Jun 18, 2015 | 91.80 | 94.92 | 91.68 | 93.28 | 71,293 | +2.14(+2.35%) |
Jun 17, 2015 | 91.69 | 91.80 | 89.95 | 91.14 | 54,618 | +0.32(+0.35%) |
Jun 16, 2015 | 90.03 | 91.16 | 89.80 | 90.82 | 41,304 | -1.07(-1.16%) |
Jun 15, 2015 | 91.10 | 91.90 | 90.87 | 91.89 | 42,478 | -0.41(-0.44%) |
Jun 12, 2015 | 92.05 | 92.87 | 91.16 | 92.30 | 35,040 | -1.77(-1.88%) |
Jun 11, 2015 | 94.61 | 95.04 | 93.68 | 94.07 | 24,639 | +0.00(+0.00%) |
Jun 10, 2015 | 93.03 | 94.35 | 93.03 | 94.07 | 49,005 | +3.12(+3.43%) |
Jun 09, 2015 | 90.54 | 91.32 | 90.00 | 90.95 | 36,461 | -0.05(-0.05%) |
Jun 08, 2015 | 91.00 | 91.17 | 90.37 | 91.00 | 41,444 | -0.05(-0.05%) |
Jun 05, 2015 | 91.41 | 92.19 | 90.50 | 91.05 | 207,799 | -1.84(-1.98%) |
Jun 04, 2015 | 93.62 | 95.03 | 92.62 | 92.89 | 57,078 | -1.67(-1.77%) |
Jun 03, 2015 | 94.27 | 95.56 | 94.19 | 94.56 | 68,874 | +1.86(+2.01%) |
Jun 02, 2015 | 92.19 | 93.22 | 91.97 | 92.70 | 38,685 | +0.67(+0.73%) |
Jun 01, 2015 | 92.47 | 92.59 | 91.34 | 92.03 | 64,672 | -0.77(-0.82%) |
May 29, 2015 | 93.39 | 93.39 | 92.13 | 92.79 | 44,090 | -1.66(-1.76%) |
May 28, 2015 | 94.48 | 94.51 | 93.43 | 94.45 | 41,692 | -0.04(-0.04%) |
May 27, 2015 | 94.94 | 92.59 | 94.49 | 42,467 | +0.72(+0.77%) | |
May 26, 2015 | 94.82 | 94.90 | 93.11 | 93.77 | 65,526 | -3.03(-3.13%) |
May 22, 2015 | 96.80 | 96.80 | 96.80 | 0 | -1.24(-1.26%) | |
May 21, 2015 | 98.06 | 97.48 | 98.04 | 47,372 | +0.42(+0.43%) | |
May 20, 2015 | 97.62 | 97.85 | 97.16 | 97.62 | 57,264 | -0.64(-0.65%) |
May 19, 2015 | 98.19 | 98.83 | 98.07 | 98.26 | 16,505 | -0.37(-0.38%) |
May 18, 2015 | 98.39 | 98.72 | 97.93 | 98.63 | 29,769 | +0.04(+0.04%) |
May 15, 2015 | 98.12 | 98.72 | 97.62 | 98.59 | 24,390 | -0.65(-0.65%) |
May 14, 2015 | 98.18 | 99.33 | 97.99 | 99.24 | 47,122 | +3.24(+3.37%) |
May 13, 2015 | 97.21 | 97.70 | 95.95 | 96.00 | 50,536 | -0.80(-0.83%) |
May 12, 2015 | 96.73 | 97.05 | 96.00 | 96.80 | 61,488 | -0.67(-0.69%) |
May 11, 2015 | 97.47 | 97.82 | 97.20 | 97.47 | 30,052 | -2.16(-2.17%) |
May 08, 2015 | 98.80 | 99.63 | 98.73 | 99.63 | 49,714 | +2.27(+2.33%) |
May 07, 2015 | 96.91 | 97.50 | 96.40 | 97.36 | 43,035 | -0.49(-0.50%) |
May 06, 2015 | 97.80 | 98.56 | 96.91 | 97.85 | 41,822 | +1.63(+1.69%) |
May 05, 2015 | 97.38 | 97.74 | 96.00 | 96.22 | 33,706 | -3.22(-3.24%) |
May 04, 2015 | 99.11 | 100.21 | 98.50 | 99.44 | 57,651 | +1.54(+1.57%) |