Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 79.07 | 79.23 | 76.68 | 78.18 | 8,778,068 | -0.54(-0.69%) |
Apr 28, 2016 | 80.91 | 83.59 | 78.18 | 78.72 | 5,990,362 | -2.81(-3.45%) |
Apr 27, 2016 | 78.84 | 81.58 | 78.79 | 81.54 | 7,147,354 | +2.06(+2.60%) |
Apr 26, 2016 | 79.88 | 82.32 | 78.69 | 79.48 | 19,820,522 | +3.07(+4.02%) |
Apr 25, 2016 | 76.82 | 77.63 | 75.08 | 76.40 | 4,971,575 | -0.96(-1.24%) |
Apr 22, 2016 | 76.78 | 78.29 | 75.91 | 77.37 | 3,693,085 | +0.23(+0.30%) |
Apr 21, 2016 | 77.77 | 77.90 | 76.79 | 77.14 | 1,756,193 | -0.80(-1.02%) |
Apr 20, 2016 | 76.64 | 78.48 | 76.17 | 77.94 | 3,285,388 | +1.94(+2.56%) |
Apr 19, 2016 | 77.07 | 77.32 | 75.13 | 75.99 | 3,282,716 | -1.14(-1.47%) |
Apr 18, 2016 | 77.03 | 77.63 | 76.66 | 77.13 | 3,300,387 | -0.23(-0.30%) |
Apr 15, 2016 | 77.40 | 77.88 | 77.01 | 77.36 | 5,827,987 | -1.02(-1.30%) |
Apr 14, 2016 | 77.30 | 78.49 | 76.77 | 78.38 | 6,130,578 | +0.40(+0.52%) |
Apr 13, 2016 | 76.51 | 78.34 | 76.18 | 77.97 | 4,533,686 | +2.16(+2.85%) |
Apr 12, 2016 | 76.55 | 76.55 | 74.84 | 75.81 | 2,794,179 | -0.27(-0.35%) |
Apr 11, 2016 | 76.59 | 77.24 | 76.04 | 76.07 | 2,846,211 | +0.22(+0.29%) |
Apr 08, 2016 | 76.56 | 77.55 | 75.42 | 75.85 | 3,795,959 | +1.36(+1.82%) |
Apr 07, 2016 | 75.63 | 75.82 | 74.25 | 74.50 | 2,311,540 | -1.61(-2.12%) |
Apr 06, 2016 | 73.82 | 76.25 | 73.82 | 76.11 | 2,016,138 | +1.74(+2.34%) |
Apr 05, 2016 | 73.88 | 74.98 | 73.71 | 74.37 | 2,048,771 | -0.41(-0.55%) |
Apr 04, 2016 | 74.44 | 75.62 | 74.14 | 74.78 | 2,183,220 | -0.44(-0.59%) |
Apr 01, 2016 | 73.53 | 75.35 | 73.39 | 75.22 | 2,775,361 | +0.90(+1.21%) |
Mar 31, 2016 | 74.85 | 75.11 | 73.81 | 74.32 | 4,395,963 | -0.62(-0.83%) |
Mar 30, 2016 | 74.25 | 75.27 | 74.20 | 74.95 | 5,210,189 | +0.06(+0.07%) |
Mar 29, 2016 | 73.75 | 75.15 | 72.83 | 74.89 | 3,028,899 | +0.75(+1.01%) |
Mar 28, 2016 | 74.73 | 74.96 | 73.28 | 74.14 | 1,529,234 | -0.35(-0.47%) |
Mar 24, 2016 | 73.80 | 74.49 | 74.49 | 74.49 | 2,992,434 | +0.03(+0.04%) |
Mar 23, 2016 | 76.32 | 76.40 | 74.39 | 74.46 | 2,228,713 | -1.69(-2.22%) |
Mar 22, 2016 | 74.90 | 76.20 | 74.62 | 76.15 | 2,135,106 | +0.28(+0.37%) |
Mar 21, 2016 | 75.81 | 76.64 | 75.09 | 75.86 | 2,334,793 | -0.58(-0.76%) |
Mar 18, 2016 | 74.67 | 76.52 | 74.48 | 76.44 | 4,822,110 | +1.98(+2.66%) |
Mar 17, 2016 | 72.57 | 74.63 | 72.57 | 74.46 | 4,098,819 | +1.22(+1.66%) |
Mar 16, 2016 | 71.92 | 73.43 | 71.68 | 73.24 | 4,734,229 | +0.75(+1.04%) |
Mar 15, 2016 | 71.97 | 72.63 | 70.82 | 72.49 | 4,370,421 | +0.24(+0.33%) |
Mar 14, 2016 | 71.51 | 72.64 | 71.00 | 72.25 | 2,588,376 | +0.65(+0.91%) |
Mar 11, 2016 | 71.52 | 71.87 | 70.79 | 71.60 | 4,302,241 | +0.81(+1.14%) |
Mar 10, 2016 | 70.98 | 71.91 | 69.12 | 70.79 | 2,942,207 | +0.45(+0.64%) |
Mar 09, 2016 | 69.27 | 70.57 | 68.21 | 70.34 | 3,058,469 | +1.15(+1.66%) |
Mar 08, 2016 | 69.87 | 70.40 | 68.32 | 69.20 | 3,168,951 | -1.38(-1.95%) |
Mar 07, 2016 | 70.20 | 71.80 | 69.16 | 70.57 | 4,061,910 | +0.32(+0.46%) |
Mar 04, 2016 | 69.36 | 71.91 | 69.12 | 70.25 | 4,667,155 | +1.93(+2.83%) |
Mar 03, 2016 | 69.35 | 69.43 | 67.47 | 68.32 | 2,915,382 | -0.94(-1.36%) |
Mar 02, 2016 | 68.07 | 69.60 | 68.05 | 69.26 | 3,264,481 | +1.21(+1.78%) |
Mar 01, 2016 | 66.01 | 68.41 | 65.18 | 68.05 | 3,938,119 | +2.74(+4.20%) |
Feb 29, 2016 | 66.52 | 67.29 | 65.12 | 65.31 | 3,060,175 | -0.91(-1.37%) |
Feb 26, 2016 | 65.54 | 66.48 | 64.98 | 66.22 | 3,084,464 | +1.22(+1.88%) |
Feb 25, 2016 | 64.67 | 65.04 | 62.46 | 65.00 | 2,979,238 | +0.82(+1.27%) |
Feb 24, 2016 | 61.86 | 64.31 | 61.12 | 64.18 | 3,134,621 | +1.62(+2.59%) |
Feb 23, 2016 | 64.17 | 64.22 | 62.50 | 62.56 | 2,654,588 | -1.53(-2.39%) |
Feb 22, 2016 | 61.56 | 64.17 | 61.42 | 64.09 | 3,955,668 | +3.15(+5.18%) |
Feb 19, 2016 | 61.73 | 61.73 | 60.53 | 60.94 | 4,478,172 | -1.04(-1.67%) |
Feb 18, 2016 | 64.58 | 64.75 | 61.82 | 61.97 | 6,287,908 | -2.52(-3.91%) |
Feb 17, 2016 | 64.11 | 65.80 | 63.40 | 64.50 | 4,786,491 | +0.83(+1.31%) |
Feb 16, 2016 | 63.17 | 64.16 | 62.26 | 63.66 | 4,275,900 | +1.96(+3.18%) |
Feb 12, 2016 | 60.64 | 61.70 | 61.70 | 61.70 | 3,352,826 | +2.04(+3.43%) |
Feb 11, 2016 | 59.24 | 61.16 | 59.09 | 59.65 | 4,834,893 | -0.99(-1.63%) |
Feb 10, 2016 | 60.64 | 62.50 | 60.24 | 60.64 | 6,224,965 | +0.56(+0.93%) |
Feb 09, 2016 | 56.53 | 60.91 | 56.48 | 60.09 | 5,835,759 | +1.41(+2.41%) |
Feb 08, 2016 | 63.32 | 63.62 | 57.23 | 58.67 | 11,242,093 | -6.14(-9.48%) |
Feb 05, 2016 | 69.18 | 70.01 | 64.51 | 64.82 | 5,056,793 | -5.14(-7.35%) |
Feb 04, 2016 | 68.03 | 70.59 | 65.82 | 69.96 | 11,250,513 | +5.07(+7.81%) |
Feb 03, 2016 | 67.41 | 67.62 | 63.48 | 64.89 | 6,173,180 | -1.93(-2.88%) |
Feb 02, 2016 | 68.91 | 69.24 | 66.30 | 66.81 | 4,030,179 | -3.17(-4.53%) |
Feb 01, 2016 | 67.79 | 70.54 | 67.59 | 69.99 | 3,292,382 | +1.43(+2.09%) |
Jan 29, 2016 | 65.59 | 68.57 | 64.86 | 68.56 | 3,857,318 | +4.13(+6.40%) |
Jan 28, 2016 | 65.23 | 65.87 | 63.62 | 64.43 | 2,786,910 | -0.34(-0.52%) |
Jan 27, 2016 | 64.97 | 66.19 | 64.17 | 64.77 | 3,133,415 | -0.93(-1.41%) |
Jan 26, 2016 | 66.70 | 67.40 | 65.25 | 65.70 | 3,635,342 | -0.66(-0.99%) |
Jan 25, 2016 | 67.94 | 67.94 | 66.15 | 66.36 | 3,264,783 | -2.15(-3.13%) |
Jan 22, 2016 | 67.47 | 69.26 | 67.25 | 68.50 | 3,839,740 | +2.44(+3.69%) |
Jan 21, 2016 | 65.49 | 67.46 | 64.79 | 66.06 | 4,893,184 | +1.15(+1.77%) |
Jan 20, 2016 | 61.88 | 65.70 | 61.52 | 64.92 | 7,290,461 | +2.18(+3.48%) |
Jan 19, 2016 | 64.07 | 65.27 | 62.36 | 62.74 | 5,009,799 | -0.20(-0.32%) |
Jan 15, 2016 | 64.42 | 62.94 | 62.94 | 62.94 | 10,482,792 | -5.37(-7.86%) |
Jan 14, 2016 | 67.85 | 68.66 | 64.38 | 68.31 | 6,828,251 | +0.24(+0.35%) |
Jan 13, 2016 | 71.42 | 72.40 | 67.87 | 68.07 | 4,062,819 | -3.24(-4.54%) |
Jan 12, 2016 | 71.50 | 72.21 | 69.74 | 71.31 | 5,860,980 | +0.51(+0.73%) |
Jan 11, 2016 | 69.39 | 71.41 | 69.16 | 70.79 | 4,461,751 | +1.87(+2.71%) |
Jan 08, 2016 | 69.63 | 71.36 | 68.31 | 68.92 | 7,590,160 | -0.75(-1.08%) |
Jan 07, 2016 | 71.44 | 72.41 | 69.58 | 69.68 | 7,525,728 | -3.99(-5.41%) |
Jan 06, 2016 | 73.85 | 74.86 | 72.34 | 73.66 | 5,746,907 | -1.87(-2.48%) |
Jan 05, 2016 | 78.19 | 78.62 | 75.39 | 75.53 | 3,514,977 | -1.88(-2.43%) |
Jan 04, 2016 | 75.18 | 77.69 | 74.76 | 77.41 | 2,753,285 | +0.17(+0.23%) |
Dec 31, 2015 | 78.32 | 77.24 | 77.24 | 77.24 | 2,334,260 | -1.38(-1.76%) |
Dec 30, 2015 | 78.65 | 79.45 | 78.45 | 78.62 | 1,524,744 | -0.51(-0.65%) |
Dec 29, 2015 | 78.71 | 79.36 | 77.36 | 79.14 | 2,168,753 | +0.40(+0.51%) |
Dec 28, 2015 | 78.70 | 78.84 | 77.37 | 78.73 | 1,431,237 | -0.50(-0.62%) |
Dec 24, 2015 | 77.83 | 79.23 | 79.23 | 79.23 | 1,177,819 | +1.73(+2.24%) |
Dec 23, 2015 | 78.20 | 78.46 | 77.10 | 77.50 | 2,852,537 | -0.68(-0.87%) |
Dec 22, 2015 | 78.05 | 78.81 | 76.93 | 78.17 | 2,416,123 | -0.01(-0.01%) |
Dec 21, 2015 | 78.16 | 78.82 | 77.45 | 78.18 | 1,808,276 | +1.08(+1.40%) |
Dec 18, 2015 | 77.00 | 78.44 | 76.10 | 77.10 | 3,522,922 | -0.44(-0.57%) |
Dec 17, 2015 | 79.68 | 80.42 | 77.49 | 77.54 | 2,946,028 | -1.23(-1.56%) |
Dec 16, 2015 | 77.49 | 79.03 | 76.97 | 78.77 | 2,718,568 | +1.83(+2.38%) |
Dec 15, 2015 | 76.15 | 77.92 | 76.09 | 76.94 | 4,128,023 | +0.44(+0.58%) |
Dec 14, 2015 | 76.25 | 76.76 | 75.04 | 76.50 | 5,219,172 | +0.15(+0.19%) |
Dec 11, 2015 | 79.47 | 80.54 | 76.32 | 76.35 | 3,708,347 | -4.75(-5.86%) |
Dec 10, 2015 | 79.46 | 82.41 | 78.27 | 81.10 | 5,553,720 | +2.04(+2.57%) |
Dec 09, 2015 | 79.61 | 80.08 | 78.34 | 79.06 | 5,617,248 | -1.20(-1.50%) |
Dec 08, 2015 | 78.02 | 81.01 | 77.83 | 80.26 | 5,730,026 | +1.19(+1.51%) |
Dec 07, 2015 | 83.42 | 83.42 | 78.93 | 79.07 | 8,347,556 | -3.85(-4.64%) |
Dec 04, 2015 | 82.37 | 83.61 | 81.13 | 82.92 | 6,307,156 | +0.49(+0.59%) |
Dec 03, 2015 | 85.25 | 86.07 | 82.04 | 82.44 | 6,165,207 | -1.83(-2.18%) |
Dec 02, 2015 | 85.51 | 86.37 | 83.84 | 84.27 | 5,758,380 | -1.99(-2.31%) |
Dec 01, 2015 | 85.00 | 86.31 | 84.32 | 86.26 | 8,727,238 | +0.58(+0.67%) |
Nov 30, 2015 | 81.13 | 85.68 | 81.06 | 85.68 | 28,605,152 | +4.68(+5.77%) |
Nov 27, 2015 | 77.83 | 81.37 | 77.72 | 81.01 | 4,578,421 | +3.56(+4.59%) |
Nov 25, 2015 | 76.49 | 77.45 | 77.45 | 77.45 | 3,647,990 | +1.05(+1.37%) |
Nov 24, 2015 | 73.35 | 77.48 | 73.34 | 76.40 | 7,621,582 | +4.38(+6.08%) |
Nov 23, 2015 | 72.49 | 74.03 | 71.77 | 72.02 | 3,816,320 | -1.11(-1.52%) |
Nov 20, 2015 | 74.75 | 74.75 | 72.52 | 73.13 | 2,544,213 | -1.05(-1.42%) |
Nov 19, 2015 | 74.75 | 75.16 | 73.55 | 74.19 | 2,240,717 | -0.91(-1.21%) |
Nov 18, 2015 | 71.65 | 75.44 | 71.58 | 75.09 | 4,360,188 | +3.20(+4.45%) |
Nov 17, 2015 | 72.34 | 72.84 | 71.53 | 71.89 | 2,710,779 | -0.28(-0.39%) |
Nov 16, 2015 | 71.23 | 72.63 | 70.93 | 72.18 | 3,177,305 | +0.83(+1.17%) |
Nov 13, 2015 | 72.54 | 73.27 | 71.24 | 71.34 | 3,286,695 | -1.49(-2.04%) |
Nov 12, 2015 | 74.03 | 74.63 | 72.46 | 72.83 | 3,557,676 | -1.74(-2.34%) |
Nov 11, 2015 | 73.64 | 75.76 | 73.63 | 74.57 | 2,851,889 | +0.71(+0.96%) |
Nov 10, 2015 | 72.88 | 74.25 | 72.10 | 73.86 | 4,876,878 | -0.50(-0.68%) |
Nov 09, 2015 | 74.07 | 74.78 | 73.03 | 74.37 | 2,700,499 | +0.21(+0.28%) |
Nov 06, 2015 | 72.89 | 74.51 | 72.66 | 74.16 | 3,922,004 | +1.27(+1.75%) |
Nov 05, 2015 | 73.43 | 74.03 | 71.79 | 72.88 | 3,626,239 | -0.44(-0.60%) |
Nov 04, 2015 | 72.12 | 73.39 | 71.65 | 73.32 | 4,970,530 | +1.37(+1.90%) |
Nov 03, 2015 | 69.73 | 73.31 | 69.73 | 71.96 | 5,847,145 | +1.71(+2.43%) |
Nov 02, 2015 | 71.18 | 73.76 | 69.60 | 70.25 | 7,773,680 | -1.58(-2.20%) |
Oct 30, 2015 | 67.16 | 72.21 | 67.02 | 71.83 | 16,722,778 | +4.90(+7.33%) |
Oct 29, 2015 | 68.51 | 74.22 | 66.49 | 66.92 | 39,976,272 | -16.43(-19.71%) |
Oct 28, 2015 | 84.07 | 84.42 | 82.25 | 83.35 | 5,431,289 | +0.57(+0.69%) |
Oct 27, 2015 | 83.56 | 84.79 | 81.76 | 82.79 | 3,634,174 | -1.02(-1.21%) |
Oct 26, 2015 | 86.73 | 87.31 | 83.54 | 83.80 | 3,991,894 | -4.29(-4.87%) |
Oct 23, 2015 | 88.55 | 89.56 | 85.89 | 88.09 | 7,012,720 | -1.71(-1.90%) |
Oct 22, 2015 | 85.27 | 89.93 | 85.27 | 89.80 | 9,145,396 | +6.08(+7.26%) |
Oct 21, 2015 | 84.98 | 85.87 | 83.47 | 83.72 | 2,610,966 | -0.61(-0.73%) |
Oct 20, 2015 | 85.62 | 85.62 | 83.99 | 84.33 | 2,648,529 | -1.31(-1.53%) |
Oct 19, 2015 | 85.74 | 86.35 | 84.54 | 85.65 | 2,245,978 | +0.18(+0.21%) |
Oct 16, 2015 | 86.11 | 86.34 | 84.75 | 85.46 | 2,395,938 | -0.80(-0.92%) |
Oct 15, 2015 | 84.72 | 87.24 | 84.71 | 86.26 | 5,335,895 | +2.36(+2.81%) |
Oct 14, 2015 | 80.43 | 84.63 | 79.42 | 83.90 | 5,513,445 | +4.13(+5.17%) |
Oct 13, 2015 | 80.70 | 81.03 | 79.58 | 79.78 | 2,561,110 | -1.82(-2.24%) |
Oct 12, 2015 | 81.14 | 82.44 | 80.49 | 81.60 | 3,330,151 | +1.55(+1.94%) |
Oct 09, 2015 | 78.85 | 80.75 | 78.64 | 80.05 | 3,074,074 | +0.76(+0.96%) |
Oct 08, 2015 | 77.61 | 79.49 | 76.18 | 79.29 | 3,343,540 | +1.42(+1.82%) |
Oct 07, 2015 | 78.38 | 79.12 | 75.84 | 77.87 | 3,831,044 | +0.19(+0.25%) |
Oct 06, 2015 | 77.91 | 79.11 | 75.11 | 77.68 | 4,442,093 | -0.52(-0.67%) |
Oct 05, 2015 | 78.94 | 80.45 | 78.06 | 78.20 | 3,451,462 | -0.53(-0.68%) |
Oct 02, 2015 | 76.97 | 78.79 | 76.17 | 78.73 | 3,306,377 | +0.50(+0.63%) |
Oct 01, 2015 | 78.93 | 79.02 | 75.50 | 78.24 | 4,072,423 | -1.59(-1.99%) |
Sep 30, 2015 | 76.78 | 80.11 | 76.74 | 79.82 | 3,519,165 | +4.35(+5.77%) |
Sep 29, 2015 | 76.18 | 77.09 | 74.15 | 75.47 | 2,957,477 | -0.10(-0.13%) |
Sep 28, 2015 | 79.53 | 79.53 | 75.51 | 75.57 | 2,906,633 | -3.92(-4.94%) |
Sep 25, 2015 | 79.30 | 81.19 | 78.47 | 79.49 | 2,952,666 | +0.94(+1.20%) |
Sep 24, 2015 | 77.26 | 79.29 | 74.07 | 78.55 | 5,903,296 | +0.10(+0.13%) |
Sep 23, 2015 | 79.22 | 79.76 | 78.05 | 78.45 | 2,862,134 | -0.72(-0.90%) |
Sep 22, 2015 | 81.21 | 81.48 | 78.89 | 79.16 | 4,129,354 | -3.67(-4.43%) |
Sep 21, 2015 | 82.65 | 83.98 | 81.87 | 82.83 | 2,420,707 | +0.25(+0.30%) |
Sep 18, 2015 | 82.09 | 83.66 | 81.13 | 82.58 | 3,604,920 | -0.86(-1.03%) |
Sep 17, 2015 | 83.25 | 85.25 | 82.72 | 83.45 | 3,059,793 | +0.07(+0.09%) |
Sep 16, 2015 | 82.97 | 83.43 | 81.71 | 83.37 | 2,405,857 | +0.43(+0.52%) |
Sep 15, 2015 | 83.29 | 84.96 | 82.79 | 82.94 | 3,055,575 | +0.19(+0.23%) |
Sep 14, 2015 | 82.46 | 82.98 | 80.88 | 82.75 | 3,102,036 | +1.70(+2.09%) |
Sep 11, 2015 | 79.03 | 81.35 | 78.05 | 81.05 | 3,440,736 | +1.40(+1.76%) |
Sep 10, 2015 | 80.77 | 81.80 | 78.93 | 79.65 | 4,406,207 | -1.82(-2.24%) |
Sep 09, 2015 | 84.33 | 87.00 | 81.26 | 81.47 | 5,354,271 | -1.66(-2.00%) |
Sep 08, 2015 | 79.88 | 83.56 | 79.76 | 83.13 | 4,917,146 | +5.73(+7.40%) |
Sep 04, 2015 | 76.88 | 77.40 | 77.40 | 77.40 | 2,568,886 | -1.17(-1.49%) |
Sep 03, 2015 | 78.04 | 79.62 | 77.81 | 78.58 | 2,970,056 | +0.75(+0.97%) |
Sep 02, 2015 | 75.92 | 77.85 | 74.88 | 77.83 | 3,870,391 | +2.80(+3.73%) |
Sep 01, 2015 | 75.24 | 77.78 | 74.55 | 75.03 | 4,225,887 | -2.58(-3.32%) |
Aug 31, 2015 | 78.61 | 79.38 | 77.06 | 77.61 | 3,237,754 | -1.91(-2.40%) |
Aug 28, 2015 | 78.84 | 80.04 | 78.69 | 79.51 | 2,113,334 | +0.08(+0.10%) |
Aug 27, 2015 | 80.36 | 80.91 | 77.90 | 79.43 | 5,929,089 | +1.49(+1.91%) |
Aug 26, 2015 | 77.45 | 78.28 | 74.07 | 77.94 | 4,441,627 | +3.83(+5.17%) |
Aug 25, 2015 | 76.45 | 77.69 | 73.93 | 74.11 | 6,244,407 | +1.45(+1.99%) |
Aug 24, 2015 | 67.47 | 76.86 | 66.05 | 72.66 | 9,998,697 | -0.98(-1.33%) |
Aug 21, 2015 | 71.94 | 76.07 | 75.19 | 73.64 | 6,861,501 | -1.55(-2.06%) |
Aug 20, 2015 | 78.99 | 78.99 | 74.95 | 75.19 | 7,685,957 | -4.57(-5.73%) |
Aug 19, 2015 | 81.60 | 82.13 | 79.24 | 79.77 | 5,736,073 | -1.22(-1.51%) |
Aug 18, 2015 | 84.01 | 84.52 | 80.63 | 80.99 | 5,112,572 | -2.97(-3.54%) |
Aug 17, 2015 | 83.28 | 84.04 | 82.48 | 83.96 | 4,393,025 | -0.04(-0.04%) |
Aug 14, 2015 | 85.86 | 86.00 | 83.78 | 84.00 | 3,435,839 | -1.86(-2.17%) |
Aug 13, 2015 | 85.65 | 86.56 | 84.28 | 85.86 | 3,994,665 | -0.16(-0.19%) |
Aug 12, 2015 | 85.19 | 86.99 | 82.56 | 86.02 | 8,756,174 | -2.25(-2.55%) |
Aug 11, 2015 | 89.41 | 89.84 | 87.45 | 88.27 | 3,915,940 | -2.75(-3.02%) |
Aug 10, 2015 | 88.76 | 91.20 | 88.39 | 91.02 | 2,845,624 | +2.70(+3.05%) |
Aug 07, 2015 | 87.35 | 88.49 | 86.19 | 88.32 | 2,367,789 | +0.56(+0.64%) |
Aug 06, 2015 | 89.36 | 89.39 | 85.48 | 87.76 | 3,813,290 | -1.18(-1.33%) |
Aug 05, 2015 | 87.35 | 89.65 | 87.10 | 88.95 | 3,163,552 | +1.60(+1.83%) |
Aug 04, 2015 | 87.99 | 89.45 | 85.87 | 87.35 | 5,888,323 | -2.47(-2.75%) |
Aug 03, 2015 | 88.44 | 89.98 | 87.81 | 89.82 | 3,070,205 | +0.90(+1.01%) |
Jul 31, 2015 | 89.24 | 91.92 | 88.68 | 88.92 | 5,419,655 | -0.81(-0.90%) |
Jul 30, 2015 | 88.01 | 90.44 | 86.36 | 89.73 | 7,116,467 | +5.56(+6.61%) |
Jul 29, 2015 | 83.66 | 85.67 | 82.66 | 84.16 | 4,345,576 | +0.70(+0.83%) |
Jul 28, 2015 | 82.02 | 84.38 | 80.10 | 83.46 | 3,692,567 | +2.59(+3.20%) |
Jul 27, 2015 | 81.55 | 82.02 | 79.70 | 80.88 | 3,478,699 | -1.89(-2.28%) |
Jul 24, 2015 | 86.19 | 86.63 | 82.58 | 82.77 | 3,911,225 | -2.49(-2.92%) |
Jul 23, 2015 | 84.70 | 86.61 | 84.35 | 85.26 | 5,399,476 | +2.49(+3.01%) |
Jul 22, 2015 | 79.95 | 83.05 | 78.59 | 82.77 | 8,994,966 | -1.94(-2.29%) |
Jul 21, 2015 | 82.43 | 84.79 | 82.39 | 84.71 | 4,004,272 | +2.19(+2.66%) |
Jul 20, 2015 | 84.19 | 84.19 | 82.19 | 82.52 | 3,159,435 | -1.16(-1.39%) |
Jul 17, 2015 | 84.51 | 84.90 | 82.21 | 83.68 | 3,858,092 | -0.47(-0.56%) |
Jul 16, 2015 | 85.70 | 85.91 | 83.09 | 84.15 | 5,431,325 | -1.00(-1.17%) |
Jul 15, 2015 | 86.86 | 87.08 | 85.03 | 85.15 | 3,915,163 | -1.71(-1.96%) |
Jul 14, 2015 | 84.80 | 87.48 | 84.80 | 86.86 | 4,086,366 | +2.70(+3.20%) |
Jul 13, 2015 | 86.09 | 86.60 | 83.45 | 84.16 | 4,708,104 | -0.85(-1.00%) |
Jul 10, 2015 | 84.11 | 86.09 | 84.11 | 85.01 | 5,285,471 | +2.04(+2.45%) |
Jul 09, 2015 | 86.18 | 87.08 | 82.30 | 82.98 | 5,969,380 | -1.58(-1.87%) |
Jul 08, 2015 | 86.87 | 87.42 | 83.82 | 84.56 | 6,894,541 | -3.88(-4.39%) |
Jul 07, 2015 | 88.67 | 89.20 | 83.45 | 88.44 | 5,631,722 | -0.22(-0.25%) |
Jul 06, 2015 | 88.66 | 90.93 | 87.89 | 88.66 | 2,342,666 | -1.29(-1.44%) |
Jul 02, 2015 | 89.39 | 89.95 | 89.95 | 89.95 | 1,805,670 | +0.45(+0.50%) |
Jul 01, 2015 | 92.11 | 92.75 | 89.13 | 89.51 | 2,202,549 | -0.52(-0.58%) |
Jun 30, 2015 | 90.20 | 90.92 | 87.82 | 90.03 | 3,944,027 | +0.64(+0.72%) |
Jun 29, 2015 | 90.10 | 91.63 | 88.23 | 89.39 | 3,457,847 | -2.77(-3.00%) |
Jun 26, 2015 | 93.46 | 94.32 | 91.83 | 92.15 | 3,059,730 | -1.93(-2.05%) |
Jun 25, 2015 | 94.77 | 95.19 | 93.70 | 94.08 | 1,492,044 | -0.29(-0.31%) |
Jun 24, 2015 | 94.82 | 95.53 | 94.16 | 94.37 | 2,144,742 | -0.44(-0.46%) |
Jun 23, 2015 | 96.59 | 96.90 | 94.14 | 94.81 | 2,772,763 | -1.08(-1.13%) |
Jun 22, 2015 | 96.99 | 97.58 | 95.11 | 95.89 | 2,253,965 | -0.02(-0.02%) |
Jun 19, 2015 | 96.45 | 96.71 | 94.43 | 95.91 | 4,092,919 | -0.51(-0.53%) |
Jun 18, 2015 | 93.72 | 97.70 | 93.72 | 96.43 | 3,225,303 | +2.75(+2.94%) |
Jun 17, 2015 | 94.62 | 95.23 | 93.52 | 93.67 | 2,116,514 | -0.89(-0.95%) |
Jun 16, 2015 | 94.65 | 94.85 | 93.17 | 94.57 | 2,229,511 | +0.33(+0.35%) |
Jun 15, 2015 | 94.13 | 94.58 | 92.99 | 94.24 | 2,900,801 | -0.94(-0.98%) |
Jun 12, 2015 | 94.91 | 95.78 | 94.81 | 95.17 | 1,787,671 | -0.81(-0.84%) |
Jun 11, 2015 | 96.22 | 96.81 | 95.06 | 95.98 | 1,701,081 | -0.57(-0.59%) |
Jun 10, 2015 | 97.47 | 97.47 | 95.89 | 96.55 | 2,609,809 | +1.38(+1.44%) |
Jun 09, 2015 | 94.57 | 95.52 | 92.73 | 95.17 | 3,240,398 | -0.02(-0.02%) |
Jun 08, 2015 | 98.11 | 98.21 | 94.79 | 95.19 | 3,059,747 | -2.88(-2.94%) |
Jun 05, 2015 | 97.55 | 98.69 | 97.09 | 98.07 | 2,482,707 | +0.22(+0.22%) |
Jun 04, 2015 | 98.78 | 99.61 | 97.10 | 97.86 | 3,171,721 | -1.37(-1.38%) |
Jun 03, 2015 | 102.44 | 102.65 | 99.16 | 99.22 | 3,214,541 | -2.20(-2.17%) |
Jun 02, 2015 | 102.12 | 102.43 | 100.13 | 101.42 | 3,322,931 | -1.24(-1.21%) |
Jun 01, 2015 | 103.81 | 104.36 | 102.07 | 102.66 | 2,967,335 | -0.25(-0.24%) |
May 29, 2015 | 101.58 | 103.42 | 100.97 | 102.91 | 3,924,214 | +1.34(+1.32%) |
May 28, 2015 | 102.17 | 103.39 | 100.48 | 101.57 | 5,476,564 | +0.07(+0.07%) |
May 27, 2015 | 98.21 | 101.89 | 98.14 | 101.50 | 4,476,524 | +3.41(+3.48%) |
May 26, 2015 | 98.90 | 98.98 | 96.98 | 98.09 | 3,258,957 | -0.17(-0.17%) |
May 22, 2015 | 98.15 | 98.26 | 98.26 | 98.26 | 3,058,644 | +0.35(+0.36%) |
May 21, 2015 | 94.23 | 97.98 | 93.08 | 97.90 | 5,364,372 | +3.58(+3.80%) |
May 20, 2015 | 94.29 | 95.29 | 93.41 | 94.32 | 1,904,948 | +0.08(+0.09%) |
May 19, 2015 | 94.89 | 96.89 | 93.48 | 94.24 | 3,092,079 | -0.29(-0.31%) |
May 18, 2015 | 94.29 | 94.82 | 93.59 | 94.53 | 1,911,271 | +0.36(+0.38%) |
May 15, 2015 | 94.74 | 94.88 | 93.28 | 94.17 | 2,459,965 | +0.05(+0.06%) |
May 14, 2015 | 94.02 | 94.43 | 93.10 | 94.12 | 2,073,904 | +0.94(+1.00%) |
May 13, 2015 | 93.72 | 94.59 | 93.05 | 93.18 | 2,241,416 | -0.13(-0.14%) |
May 12, 2015 | 95.45 | 95.52 | 93.21 | 93.31 | 2,494,654 | -1.64(-1.73%) |
May 11, 2015 | 95.44 | 96.21 | 94.60 | 94.95 | 2,627,662 | -0.38(-0.39%) |
May 08, 2015 | 93.51 | 96.08 | 93.11 | 95.33 | 4,908,086 | +2.97(+3.22%) |
May 07, 2015 | 90.64 | 92.46 | 90.36 | 92.36 | 2,991,047 | +2.06(+2.28%) |
May 06, 2015 | 89.39 | 90.49 | 88.41 | 90.29 | 2,636,491 | +0.96(+1.08%) |
May 05, 2015 | 91.04 | 91.81 | 89.18 | 89.33 | 3,203,372 | -2.47(-2.69%) |
May 04, 2015 | 92.80 | 93.21 | 90.72 | 91.80 | 2,669,741 | -0.79(-0.85%) |