Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 79.02 | 79.17 | 76.63 | 78.13 | 8,784,063 | -0.54(-0.69%) |
Apr 28, 2016 | 80.85 | 83.53 | 78.13 | 78.67 | 5,994,453 | -2.81(-3.45%) |
Apr 27, 2016 | 78.79 | 81.52 | 78.73 | 81.48 | 7,152,236 | +2.06(+2.60%) |
Apr 26, 2016 | 79.82 | 82.26 | 78.63 | 79.42 | 19,834,058 | +3.07(+4.02%) |
Apr 25, 2016 | 76.76 | 77.58 | 75.02 | 76.35 | 4,974,971 | -0.96(-1.24%) |
Apr 22, 2016 | 76.73 | 78.24 | 75.86 | 77.31 | 3,695,608 | +0.23(+0.30%) |
Apr 21, 2016 | 77.72 | 77.85 | 76.74 | 77.09 | 1,757,393 | -0.80(-1.02%) |
Apr 20, 2016 | 76.59 | 78.43 | 76.11 | 77.88 | 3,287,632 | +1.94(+2.56%) |
Apr 19, 2016 | 77.02 | 77.27 | 75.08 | 75.94 | 3,284,958 | -1.14(-1.47%) |
Apr 18, 2016 | 76.98 | 77.58 | 76.61 | 77.08 | 3,302,642 | -0.23(-0.30%) |
Apr 15, 2016 | 77.35 | 77.82 | 76.96 | 77.31 | 5,831,967 | -1.02(-1.30%) |
Apr 14, 2016 | 77.25 | 78.44 | 76.72 | 78.32 | 6,134,765 | +0.40(+0.52%) |
Apr 13, 2016 | 76.45 | 78.29 | 76.13 | 77.92 | 4,536,783 | +2.16(+2.85%) |
Apr 12, 2016 | 76.50 | 76.50 | 74.79 | 75.76 | 2,796,088 | -0.27(-0.35%) |
Apr 11, 2016 | 76.54 | 77.19 | 75.99 | 76.02 | 2,848,155 | +0.22(+0.29%) |
Apr 08, 2016 | 76.51 | 77.49 | 75.37 | 75.80 | 3,798,551 | +1.36(+1.82%) |
Apr 07, 2016 | 75.58 | 75.77 | 74.20 | 74.45 | 2,313,119 | -1.61(-2.12%) |
Apr 06, 2016 | 73.77 | 76.20 | 73.77 | 76.06 | 2,017,515 | +1.74(+2.34%) |
Apr 05, 2016 | 73.83 | 74.93 | 73.66 | 74.32 | 2,050,170 | -0.41(-0.55%) |
Apr 04, 2016 | 74.39 | 75.56 | 74.09 | 74.73 | 2,184,711 | -0.44(-0.58%) |
Apr 01, 2016 | 73.48 | 75.30 | 73.34 | 75.17 | 2,777,257 | +0.90(+1.21%) |
Mar 31, 2016 | 74.79 | 75.06 | 73.75 | 74.27 | 4,398,965 | -0.62(-0.83%) |
Mar 30, 2016 | 74.20 | 75.22 | 74.15 | 74.90 | 5,213,747 | +0.05(+0.07%) |
Mar 29, 2016 | 73.70 | 75.10 | 72.78 | 74.84 | 3,030,968 | +0.75(+1.01%) |
Mar 28, 2016 | 74.68 | 74.90 | 73.23 | 74.09 | 1,530,278 | -0.35(-0.47%) |
Mar 24, 2016 | 73.75 | 74.44 | 74.44 | 74.44 | 2,994,478 | +0.03(+0.04%) |
Mar 23, 2016 | 76.27 | 76.35 | 74.34 | 74.41 | 2,230,235 | -1.69(-2.22%) |
Mar 22, 2016 | 74.85 | 76.15 | 74.57 | 76.10 | 2,136,564 | +0.28(+0.37%) |
Mar 21, 2016 | 75.76 | 76.59 | 75.04 | 75.81 | 2,336,388 | -0.58(-0.76%) |
Mar 18, 2016 | 74.62 | 76.47 | 74.43 | 76.39 | 4,825,404 | +1.98(+2.66%) |
Mar 17, 2016 | 72.52 | 74.57 | 72.52 | 74.41 | 4,101,618 | +1.22(+1.66%) |
Mar 16, 2016 | 71.87 | 73.38 | 71.63 | 73.19 | 4,737,462 | +0.75(+1.04%) |
Mar 15, 2016 | 71.92 | 72.58 | 70.77 | 72.44 | 4,373,406 | +0.24(+0.33%) |
Mar 14, 2016 | 71.46 | 72.59 | 70.96 | 72.20 | 2,590,144 | +0.65(+0.91%) |
Mar 11, 2016 | 71.47 | 71.82 | 70.75 | 71.55 | 4,305,180 | +0.81(+1.14%) |
Mar 10, 2016 | 70.93 | 71.86 | 69.07 | 70.75 | 2,944,217 | +0.45(+0.64%) |
Mar 09, 2016 | 69.22 | 70.52 | 68.16 | 70.30 | 3,060,558 | +1.15(+1.66%) |
Mar 08, 2016 | 69.82 | 70.35 | 68.27 | 69.15 | 3,171,116 | -1.37(-1.95%) |
Mar 07, 2016 | 70.15 | 71.75 | 69.11 | 70.53 | 4,064,685 | +0.32(+0.46%) |
Mar 04, 2016 | 69.32 | 71.86 | 69.07 | 70.20 | 4,670,342 | +1.93(+2.83%) |
Mar 03, 2016 | 69.31 | 69.38 | 67.43 | 68.27 | 2,917,373 | -0.94(-1.36%) |
Mar 02, 2016 | 68.02 | 69.55 | 68.01 | 69.22 | 3,266,711 | +1.21(+1.78%) |
Mar 01, 2016 | 65.96 | 68.36 | 65.14 | 68.01 | 3,940,809 | +2.74(+4.20%) |
Feb 29, 2016 | 66.48 | 67.25 | 65.07 | 65.27 | 3,062,265 | -0.91(-1.37%) |
Feb 26, 2016 | 65.50 | 66.43 | 64.94 | 66.17 | 3,086,571 | +1.22(+1.88%) |
Feb 25, 2016 | 64.63 | 64.99 | 62.42 | 64.96 | 2,981,273 | +0.82(+1.27%) |
Feb 24, 2016 | 61.82 | 64.26 | 61.08 | 64.14 | 3,136,762 | +1.62(+2.59%) |
Feb 23, 2016 | 64.13 | 64.18 | 62.45 | 62.52 | 2,656,401 | -1.53(-2.39%) |
Feb 22, 2016 | 61.52 | 64.12 | 61.38 | 64.05 | 3,958,369 | +3.15(+5.18%) |
Feb 19, 2016 | 61.68 | 61.69 | 60.49 | 60.90 | 4,481,231 | -1.04(-1.67%) |
Feb 18, 2016 | 64.53 | 64.71 | 61.78 | 61.93 | 6,292,203 | -2.52(-3.91%) |
Feb 17, 2016 | 64.07 | 65.75 | 63.35 | 64.45 | 4,789,760 | +0.83(+1.31%) |
Feb 16, 2016 | 63.12 | 64.11 | 62.22 | 63.62 | 4,278,820 | +1.96(+3.18%) |
Feb 12, 2016 | 60.60 | 61.66 | 61.66 | 61.66 | 3,355,116 | +2.04(+3.43%) |
Feb 11, 2016 | 59.20 | 61.12 | 59.05 | 59.61 | 4,838,195 | -0.99(-1.63%) |
Feb 10, 2016 | 60.60 | 62.45 | 60.20 | 60.60 | 6,229,217 | +0.56(+0.93%) |
Feb 09, 2016 | 56.49 | 60.87 | 56.44 | 60.04 | 5,839,744 | +1.41(+2.41%) |
Feb 08, 2016 | 63.28 | 63.57 | 57.19 | 58.63 | 11,249,772 | -6.14(-9.48%) |
Feb 05, 2016 | 69.13 | 69.97 | 64.47 | 64.77 | 5,060,247 | -5.14(-7.35%) |
Feb 04, 2016 | 67.99 | 70.54 | 65.77 | 69.91 | 11,258,197 | +5.07(+7.81%) |
Feb 03, 2016 | 67.36 | 67.58 | 63.43 | 64.85 | 6,177,397 | -1.92(-2.88%) |
Feb 02, 2016 | 68.87 | 69.20 | 66.26 | 66.77 | 4,032,931 | -3.17(-4.53%) |
Feb 01, 2016 | 67.74 | 70.49 | 67.55 | 69.94 | 3,294,631 | +1.43(+2.09%) |
Jan 29, 2016 | 65.54 | 68.52 | 64.82 | 68.51 | 3,859,953 | +4.12(+6.40%) |
Jan 28, 2016 | 65.18 | 65.83 | 63.57 | 64.39 | 2,788,814 | -0.34(-0.52%) |
Jan 27, 2016 | 64.93 | 66.15 | 64.13 | 64.73 | 3,135,555 | -0.93(-1.41%) |
Jan 26, 2016 | 66.65 | 67.36 | 65.20 | 65.65 | 3,637,825 | -0.66(-0.99%) |
Jan 25, 2016 | 67.90 | 67.90 | 66.11 | 66.31 | 3,267,013 | -2.14(-3.13%) |
Jan 22, 2016 | 67.43 | 69.22 | 67.21 | 68.45 | 3,842,363 | +2.44(+3.69%) |
Jan 21, 2016 | 65.44 | 67.41 | 64.74 | 66.02 | 4,896,526 | +1.15(+1.77%) |
Jan 20, 2016 | 61.84 | 65.65 | 61.48 | 64.87 | 7,295,440 | +2.18(+3.48%) |
Jan 19, 2016 | 64.03 | 65.22 | 62.32 | 62.69 | 5,013,221 | -0.20(-0.32%) |
Jan 15, 2016 | 64.38 | 62.89 | 62.89 | 62.89 | 10,489,952 | -5.37(-7.86%) |
Jan 14, 2016 | 67.80 | 68.61 | 64.33 | 68.26 | 6,832,915 | +0.24(+0.35%) |
Jan 13, 2016 | 71.37 | 72.35 | 67.82 | 68.02 | 4,065,594 | -3.23(-4.54%) |
Jan 12, 2016 | 71.45 | 72.17 | 69.69 | 71.26 | 5,864,983 | +0.51(+0.73%) |
Jan 11, 2016 | 69.34 | 71.36 | 69.11 | 70.75 | 4,464,798 | +1.87(+2.71%) |
Jan 08, 2016 | 69.58 | 71.31 | 68.26 | 68.88 | 7,595,344 | -0.75(-1.08%) |
Jan 07, 2016 | 71.40 | 72.36 | 69.54 | 69.63 | 7,530,868 | -3.99(-5.41%) |
Jan 06, 2016 | 73.80 | 74.80 | 72.29 | 73.61 | 5,750,832 | -1.87(-2.48%) |
Jan 05, 2016 | 78.14 | 78.57 | 75.34 | 75.48 | 3,517,378 | -1.88(-2.43%) |
Jan 04, 2016 | 75.12 | 77.63 | 74.71 | 77.36 | 2,755,165 | +0.17(+0.23%) |
Dec 31, 2015 | 78.27 | 77.19 | 77.19 | 77.19 | 2,335,854 | -1.38(-1.76%) |
Dec 30, 2015 | 78.60 | 79.39 | 78.40 | 78.57 | 1,525,785 | -0.51(-0.65%) |
Dec 29, 2015 | 78.66 | 79.30 | 77.31 | 79.08 | 2,170,235 | +0.40(+0.51%) |
Dec 28, 2015 | 78.64 | 78.79 | 77.32 | 78.68 | 1,432,215 | -0.49(-0.62%) |
Dec 24, 2015 | 77.77 | 79.17 | 79.17 | 79.17 | 1,178,624 | +1.73(+2.24%) |
Dec 23, 2015 | 78.15 | 78.41 | 77.05 | 77.44 | 2,854,485 | -0.68(-0.87%) |
Dec 22, 2015 | 78.00 | 78.75 | 76.87 | 78.12 | 2,417,773 | -0.01(-0.01%) |
Dec 21, 2015 | 78.10 | 78.77 | 77.40 | 78.13 | 1,809,511 | +1.08(+1.40%) |
Dec 18, 2015 | 76.95 | 78.39 | 76.05 | 77.05 | 3,525,328 | -0.44(-0.57%) |
Dec 17, 2015 | 79.62 | 80.37 | 77.43 | 77.49 | 2,948,040 | -1.23(-1.56%) |
Dec 16, 2015 | 77.43 | 78.97 | 76.92 | 78.72 | 2,720,424 | +1.83(+2.38%) |
Dec 15, 2015 | 76.10 | 77.86 | 76.04 | 76.88 | 4,130,843 | +0.44(+0.58%) |
Dec 14, 2015 | 76.20 | 76.71 | 74.99 | 76.44 | 5,222,737 | +0.15(+0.19%) |
Dec 11, 2015 | 79.41 | 80.48 | 76.27 | 76.30 | 3,710,880 | -4.75(-5.86%) |
Dec 10, 2015 | 79.40 | 82.35 | 78.22 | 81.04 | 5,557,513 | +2.03(+2.57%) |
Dec 09, 2015 | 79.56 | 80.02 | 78.29 | 79.01 | 5,621,084 | -1.20(-1.50%) |
Dec 08, 2015 | 77.96 | 80.95 | 77.78 | 80.21 | 5,733,940 | +1.19(+1.51%) |
Dec 07, 2015 | 83.36 | 83.36 | 78.87 | 79.02 | 8,353,257 | -3.85(-4.64%) |
Dec 04, 2015 | 82.32 | 83.55 | 81.08 | 82.87 | 6,311,464 | +0.49(+0.59%) |
Dec 03, 2015 | 85.19 | 86.01 | 81.99 | 82.38 | 6,169,418 | -1.83(-2.18%) |
Dec 02, 2015 | 85.45 | 86.31 | 83.78 | 84.21 | 5,762,313 | -1.99(-2.31%) |
Dec 01, 2015 | 84.95 | 86.25 | 84.26 | 86.20 | 8,733,198 | +0.58(+0.67%) |
Nov 30, 2015 | 81.08 | 85.62 | 81.01 | 85.62 | 28,624,690 | +4.67(+5.77%) |
Nov 27, 2015 | 77.78 | 81.32 | 77.66 | 80.95 | 4,581,548 | +3.55(+4.59%) |
Nov 25, 2015 | 76.43 | 77.40 | 77.40 | 77.40 | 3,650,482 | +1.04(+1.37%) |
Nov 24, 2015 | 73.30 | 77.42 | 73.29 | 76.35 | 7,626,788 | +4.38(+6.08%) |
Nov 23, 2015 | 72.44 | 73.98 | 71.72 | 71.97 | 3,818,927 | -1.11(-1.52%) |
Nov 20, 2015 | 74.70 | 74.70 | 72.47 | 73.08 | 2,545,950 | -1.05(-1.42%) |
Nov 19, 2015 | 74.70 | 75.11 | 73.50 | 74.14 | 2,242,248 | -0.91(-1.21%) |
Nov 18, 2015 | 71.60 | 75.39 | 71.53 | 75.04 | 4,363,166 | +3.20(+4.45%) |
Nov 17, 2015 | 72.29 | 72.79 | 71.48 | 71.84 | 2,712,631 | -0.28(-0.39%) |
Nov 16, 2015 | 71.19 | 72.58 | 70.88 | 72.13 | 3,179,475 | +0.83(+1.17%) |
Nov 13, 2015 | 72.49 | 73.22 | 71.19 | 71.30 | 3,288,940 | -1.48(-2.04%) |
Nov 12, 2015 | 73.98 | 74.57 | 72.41 | 72.78 | 3,560,106 | -1.74(-2.34%) |
Nov 11, 2015 | 73.59 | 75.71 | 73.58 | 74.52 | 2,853,837 | +0.71(+0.96%) |
Nov 10, 2015 | 72.83 | 74.20 | 72.06 | 73.81 | 4,880,209 | -0.50(-0.68%) |
Nov 09, 2015 | 74.02 | 74.73 | 72.98 | 74.32 | 2,702,343 | +0.21(+0.28%) |
Nov 06, 2015 | 72.84 | 74.46 | 72.61 | 74.11 | 3,924,683 | +1.27(+1.75%) |
Nov 05, 2015 | 73.38 | 73.98 | 71.74 | 72.83 | 3,628,716 | -0.44(-0.60%) |
Nov 04, 2015 | 72.07 | 73.34 | 71.60 | 73.27 | 4,973,925 | +1.37(+1.90%) |
Nov 03, 2015 | 69.68 | 73.26 | 69.68 | 71.91 | 5,851,139 | +1.70(+2.43%) |
Nov 02, 2015 | 71.13 | 73.71 | 69.55 | 70.20 | 7,778,990 | -1.58(-2.20%) |
Oct 30, 2015 | 67.12 | 72.17 | 66.97 | 71.78 | 16,734,199 | +4.90(+7.33%) |
Oct 29, 2015 | 68.46 | 74.17 | 66.45 | 66.88 | 40,003,576 | -16.42(-19.71%) |
Oct 28, 2015 | 84.01 | 84.36 | 82.20 | 83.30 | 5,434,999 | +0.57(+0.69%) |
Oct 27, 2015 | 83.51 | 84.73 | 81.70 | 82.73 | 3,636,656 | -1.02(-1.21%) |
Oct 26, 2015 | 86.67 | 87.25 | 83.48 | 83.75 | 3,994,620 | -4.29(-4.87%) |
Oct 23, 2015 | 88.49 | 89.50 | 85.83 | 88.03 | 7,017,510 | -1.70(-1.90%) |
Oct 22, 2015 | 85.21 | 89.87 | 85.21 | 89.74 | 9,151,643 | +6.07(+7.26%) |
Oct 21, 2015 | 84.92 | 85.81 | 83.42 | 83.66 | 2,612,749 | -0.61(-0.73%) |
Oct 20, 2015 | 85.56 | 85.56 | 83.93 | 84.28 | 2,650,338 | -1.31(-1.53%) |
Oct 19, 2015 | 85.68 | 86.29 | 84.48 | 85.59 | 2,247,512 | +0.18(+0.21%) |
Oct 16, 2015 | 86.05 | 86.28 | 84.69 | 85.40 | 2,397,574 | -0.80(-0.92%) |
Oct 15, 2015 | 84.66 | 87.18 | 84.65 | 86.20 | 5,339,540 | +2.35(+2.81%) |
Oct 14, 2015 | 80.37 | 84.57 | 79.36 | 83.85 | 5,517,211 | +4.12(+5.17%) |
Oct 13, 2015 | 80.65 | 80.98 | 79.52 | 79.72 | 2,562,859 | -1.82(-2.24%) |
Oct 12, 2015 | 81.09 | 82.38 | 80.44 | 81.55 | 3,332,426 | +1.55(+1.94%) |
Oct 09, 2015 | 78.80 | 80.69 | 78.59 | 80.00 | 3,076,174 | +0.76(+0.96%) |
Oct 08, 2015 | 77.56 | 79.44 | 76.12 | 79.24 | 3,345,823 | +1.42(+1.82%) |
Oct 07, 2015 | 78.33 | 79.06 | 75.78 | 77.82 | 3,833,661 | +0.19(+0.25%) |
Oct 06, 2015 | 77.85 | 79.05 | 75.06 | 77.63 | 4,445,127 | -0.52(-0.67%) |
Oct 05, 2015 | 78.89 | 80.39 | 78.01 | 78.15 | 3,453,819 | -0.53(-0.68%) |
Oct 02, 2015 | 76.92 | 78.73 | 76.11 | 78.68 | 3,308,635 | +0.49(+0.63%) |
Oct 01, 2015 | 78.87 | 78.96 | 75.45 | 78.18 | 4,075,205 | -1.58(-1.99%) |
Sep 30, 2015 | 76.73 | 80.05 | 76.69 | 79.77 | 3,521,569 | +4.35(+5.77%) |
Sep 29, 2015 | 76.12 | 77.04 | 74.10 | 75.42 | 2,959,497 | -0.10(-0.13%) |
Sep 28, 2015 | 79.48 | 79.48 | 75.45 | 75.52 | 2,908,618 | -3.92(-4.94%) |
Sep 25, 2015 | 79.25 | 81.13 | 78.41 | 79.44 | 2,954,682 | +0.94(+1.20%) |
Sep 24, 2015 | 77.20 | 79.24 | 74.02 | 78.50 | 5,907,328 | +0.10(+0.13%) |
Sep 23, 2015 | 79.16 | 79.71 | 77.99 | 78.40 | 2,864,089 | -0.71(-0.90%) |
Sep 22, 2015 | 81.15 | 81.43 | 78.83 | 79.11 | 4,132,175 | -3.66(-4.43%) |
Sep 21, 2015 | 82.59 | 83.92 | 81.81 | 82.77 | 2,422,361 | +0.25(+0.30%) |
Sep 18, 2015 | 82.03 | 83.60 | 81.08 | 82.53 | 3,607,382 | -0.86(-1.03%) |
Sep 17, 2015 | 83.20 | 85.19 | 82.66 | 83.39 | 3,061,883 | +0.07(+0.09%) |
Sep 16, 2015 | 82.91 | 83.37 | 81.66 | 83.31 | 2,407,501 | +0.43(+0.52%) |
Sep 15, 2015 | 83.23 | 84.90 | 82.73 | 82.88 | 3,057,662 | +0.19(+0.23%) |
Sep 14, 2015 | 82.40 | 82.93 | 80.82 | 82.69 | 3,104,155 | +1.69(+2.09%) |
Sep 11, 2015 | 78.97 | 81.30 | 77.99 | 81.00 | 3,443,086 | +1.40(+1.76%) |
Sep 10, 2015 | 80.71 | 81.75 | 78.88 | 79.60 | 4,409,217 | -1.82(-2.24%) |
Sep 09, 2015 | 84.27 | 86.94 | 81.21 | 81.42 | 5,357,927 | -1.66(-2.00%) |
Sep 08, 2015 | 79.82 | 83.51 | 79.71 | 83.08 | 4,920,505 | +5.73(+7.40%) |
Sep 04, 2015 | 76.83 | 77.35 | 77.35 | 77.35 | 2,570,640 | -1.17(-1.49%) |
Sep 03, 2015 | 77.98 | 79.57 | 77.75 | 78.52 | 2,972,084 | +0.75(+0.97%) |
Sep 02, 2015 | 75.87 | 77.80 | 74.83 | 77.77 | 3,873,034 | +2.79(+3.73%) |
Sep 01, 2015 | 75.19 | 77.73 | 74.50 | 74.98 | 4,228,773 | -2.57(-3.32%) |
Aug 31, 2015 | 78.56 | 79.33 | 77.00 | 77.55 | 3,239,965 | -1.91(-2.40%) |
Aug 28, 2015 | 78.79 | 79.98 | 78.63 | 79.46 | 2,114,778 | +0.08(+0.10%) |
Aug 27, 2015 | 80.31 | 80.85 | 77.85 | 79.38 | 5,933,138 | +1.48(+1.91%) |
Aug 26, 2015 | 77.40 | 78.23 | 74.02 | 77.89 | 4,444,661 | +3.83(+5.17%) |
Aug 25, 2015 | 76.40 | 77.63 | 73.88 | 74.06 | 6,248,672 | +1.45(+1.99%) |
Aug 24, 2015 | 67.42 | 76.81 | 66.01 | 72.61 | 10,005,526 | -0.98(-1.33%) |
Aug 21, 2015 | 71.89 | 76.01 | 75.14 | 73.59 | 6,866,188 | -1.55(-2.06%) |
Aug 20, 2015 | 78.94 | 78.94 | 74.90 | 75.14 | 7,691,206 | -4.57(-5.73%) |
Aug 19, 2015 | 81.55 | 82.08 | 79.18 | 79.71 | 5,739,990 | -1.22(-1.51%) |
Aug 18, 2015 | 83.96 | 84.46 | 80.58 | 80.93 | 5,116,064 | -2.97(-3.54%) |
Aug 17, 2015 | 83.22 | 83.98 | 82.43 | 83.90 | 4,396,026 | -0.04(-0.04%) |
Aug 14, 2015 | 85.80 | 85.94 | 83.72 | 83.94 | 3,438,186 | -1.86(-2.17%) |
Aug 13, 2015 | 85.59 | 86.50 | 84.22 | 85.80 | 3,997,394 | -0.16(-0.19%) |
Aug 12, 2015 | 85.13 | 86.93 | 82.50 | 85.96 | 8,762,154 | -2.25(-2.55%) |
Aug 11, 2015 | 89.35 | 89.78 | 87.39 | 88.21 | 3,918,614 | -2.75(-3.02%) |
Aug 10, 2015 | 88.70 | 91.13 | 88.33 | 90.96 | 2,847,568 | +2.69(+3.05%) |
Aug 07, 2015 | 87.29 | 88.43 | 86.13 | 88.26 | 2,369,407 | +0.56(+0.64%) |
Aug 06, 2015 | 89.30 | 89.32 | 85.42 | 87.70 | 3,815,894 | -1.18(-1.33%) |
Aug 05, 2015 | 87.29 | 89.59 | 87.04 | 88.89 | 3,165,712 | +1.59(+1.83%) |
Aug 04, 2015 | 87.93 | 89.39 | 85.82 | 87.29 | 5,892,345 | -2.46(-2.75%) |
Aug 03, 2015 | 88.38 | 89.92 | 87.75 | 89.76 | 3,072,302 | +0.90(+1.01%) |
Jul 31, 2015 | 89.18 | 91.85 | 88.62 | 88.86 | 5,423,357 | -0.81(-0.90%) |
Jul 30, 2015 | 87.95 | 90.38 | 86.30 | 89.66 | 7,121,327 | +5.56(+6.61%) |
Jul 29, 2015 | 83.60 | 85.61 | 82.60 | 84.10 | 4,348,544 | +0.70(+0.83%) |
Jul 28, 2015 | 81.96 | 84.32 | 80.04 | 83.41 | 3,695,089 | +2.58(+3.20%) |
Jul 27, 2015 | 81.49 | 81.96 | 79.64 | 80.82 | 3,481,075 | -1.89(-2.28%) |
Jul 24, 2015 | 86.13 | 86.57 | 82.53 | 82.71 | 3,913,897 | -2.49(-2.92%) |
Jul 23, 2015 | 84.64 | 86.55 | 84.30 | 85.20 | 5,403,163 | +2.49(+3.01%) |
Jul 22, 2015 | 79.90 | 82.99 | 78.53 | 82.71 | 9,001,110 | -1.94(-2.29%) |
Jul 21, 2015 | 82.37 | 84.73 | 82.34 | 84.65 | 4,007,007 | +2.19(+2.66%) |
Jul 20, 2015 | 84.13 | 84.13 | 82.13 | 82.46 | 3,161,593 | -1.16(-1.39%) |
Jul 17, 2015 | 84.45 | 84.84 | 82.15 | 83.63 | 3,860,727 | -0.47(-0.56%) |
Jul 16, 2015 | 85.64 | 85.85 | 83.03 | 84.09 | 5,435,035 | -1.00(-1.17%) |
Jul 15, 2015 | 86.81 | 87.03 | 84.97 | 85.09 | 3,917,837 | -1.70(-1.96%) |
Jul 14, 2015 | 84.74 | 87.42 | 84.74 | 86.80 | 4,089,157 | +2.69(+3.20%) |
Jul 13, 2015 | 86.03 | 86.54 | 83.39 | 84.10 | 4,711,319 | -0.85(-1.00%) |
Jul 10, 2015 | 84.06 | 86.03 | 84.06 | 84.95 | 5,289,081 | +2.03(+2.45%) |
Jul 09, 2015 | 86.12 | 87.03 | 82.24 | 82.92 | 5,973,457 | -1.58(-1.87%) |
Jul 08, 2015 | 86.81 | 87.36 | 83.76 | 84.50 | 6,899,250 | -3.88(-4.39%) |
Jul 07, 2015 | 88.61 | 89.14 | 83.39 | 88.38 | 5,635,569 | -0.22(-0.25%) |
Jul 06, 2015 | 88.60 | 90.86 | 87.83 | 88.60 | 2,344,266 | -1.29(-1.44%) |
Jul 02, 2015 | 89.32 | 89.89 | 89.89 | 89.89 | 1,806,903 | +0.45(+0.50%) |
Jul 01, 2015 | 92.05 | 92.69 | 89.07 | 89.44 | 2,204,053 | -0.52(-0.58%) |
Jun 30, 2015 | 90.14 | 90.85 | 87.76 | 89.97 | 3,946,721 | +0.64(+0.72%) |
Jun 29, 2015 | 90.04 | 91.57 | 88.17 | 89.32 | 3,460,209 | -2.77(-3.00%) |
Jun 26, 2015 | 93.39 | 94.25 | 91.77 | 92.09 | 3,061,819 | -1.93(-2.05%) |
Jun 25, 2015 | 94.70 | 95.12 | 93.64 | 94.02 | 1,493,063 | -0.29(-0.31%) |
Jun 24, 2015 | 94.76 | 95.46 | 94.10 | 94.31 | 2,146,207 | -0.44(-0.46%) |
Jun 23, 2015 | 96.53 | 96.84 | 94.08 | 94.75 | 2,774,657 | -1.08(-1.13%) |
Jun 22, 2015 | 96.92 | 97.52 | 95.04 | 95.83 | 2,255,504 | -0.02(-0.02%) |
Jun 19, 2015 | 96.39 | 96.64 | 94.36 | 95.85 | 4,095,714 | -0.51(-0.53%) |
Jun 18, 2015 | 93.66 | 97.63 | 93.66 | 96.36 | 3,227,506 | +2.75(+2.94%) |
Jun 17, 2015 | 94.56 | 95.17 | 93.46 | 93.61 | 2,117,959 | -0.89(-0.95%) |
Jun 16, 2015 | 94.58 | 94.79 | 93.11 | 94.50 | 2,231,033 | +0.33(+0.35%) |
Jun 15, 2015 | 94.06 | 94.52 | 92.93 | 94.17 | 2,902,783 | -0.93(-0.98%) |
Jun 12, 2015 | 94.85 | 95.71 | 94.75 | 95.11 | 1,788,892 | -0.81(-0.84%) |
Jun 11, 2015 | 96.15 | 96.74 | 95.00 | 95.91 | 1,702,243 | -0.57(-0.59%) |
Jun 10, 2015 | 97.40 | 97.40 | 95.83 | 96.48 | 2,611,591 | +1.37(+1.45%) |
Jun 09, 2015 | 94.50 | 95.45 | 92.67 | 95.11 | 3,242,611 | -0.02(-0.02%) |
Jun 08, 2015 | 98.05 | 98.14 | 94.73 | 95.12 | 3,061,837 | -2.88(-2.94%) |
Jun 05, 2015 | 97.49 | 98.62 | 97.02 | 98.01 | 2,484,403 | +0.22(+0.22%) |
Jun 04, 2015 | 98.72 | 99.54 | 97.03 | 97.79 | 3,173,887 | -1.36(-1.38%) |
Jun 03, 2015 | 102.37 | 102.58 | 99.09 | 99.16 | 3,216,737 | -2.20(-2.17%) |
Jun 02, 2015 | 102.05 | 102.36 | 100.06 | 101.35 | 3,325,200 | -1.24(-1.21%) |
Jun 01, 2015 | 103.74 | 104.29 | 102.00 | 102.59 | 2,969,362 | -0.25(-0.24%) |
May 29, 2015 | 101.51 | 103.35 | 100.90 | 102.84 | 3,926,894 | +1.34(+1.32%) |
May 28, 2015 | 102.10 | 103.31 | 100.41 | 101.50 | 5,480,304 | +0.07(+0.07%) |
May 27, 2015 | 98.14 | 101.82 | 98.07 | 101.43 | 4,479,582 | +3.41(+3.48%) |
May 26, 2015 | 98.83 | 98.92 | 96.91 | 98.02 | 3,261,182 | -0.17(-0.17%) |
May 22, 2015 | 98.08 | 98.19 | 98.19 | 98.19 | 3,060,733 | +0.35(+0.36%) |
May 21, 2015 | 94.16 | 97.91 | 93.02 | 97.84 | 5,368,036 | +3.58(+3.80%) |
May 20, 2015 | 94.23 | 95.22 | 93.35 | 94.25 | 1,906,249 | +0.08(+0.09%) |
May 19, 2015 | 94.82 | 96.83 | 93.42 | 94.17 | 3,094,191 | -0.29(-0.31%) |
May 18, 2015 | 94.23 | 94.76 | 93.53 | 94.46 | 1,912,577 | +0.36(+0.38%) |
May 15, 2015 | 94.68 | 94.81 | 93.22 | 94.11 | 2,461,646 | +0.05(+0.06%) |
May 14, 2015 | 93.95 | 94.36 | 93.04 | 94.05 | 2,075,320 | +0.93(+1.00%) |
May 13, 2015 | 93.66 | 94.53 | 92.99 | 93.12 | 2,242,947 | -0.13(-0.14%) |
May 12, 2015 | 95.39 | 95.45 | 93.15 | 93.25 | 2,496,358 | -1.64(-1.73%) |
May 11, 2015 | 95.37 | 96.14 | 94.54 | 94.89 | 2,629,457 | -0.38(-0.39%) |
May 08, 2015 | 93.45 | 96.01 | 93.04 | 95.26 | 4,911,439 | +2.97(+3.22%) |
May 07, 2015 | 90.58 | 92.39 | 90.30 | 92.29 | 2,993,090 | +2.06(+2.28%) |
May 06, 2015 | 89.32 | 90.42 | 88.35 | 90.23 | 2,638,292 | +0.96(+1.08%) |
May 05, 2015 | 90.97 | 91.74 | 89.12 | 89.27 | 3,205,560 | -2.46(-2.69%) |
May 04, 2015 | 92.73 | 93.15 | 90.66 | 91.73 | 2,671,565 | -0.79(-0.85%) |