Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 92.33 | 92.58 | 91.60 | 91.97 | 3,689,102 | -0.40(-0.44%) |
May 27, 2016 | 92.48 | 92.37 | 92.37 | 92.37 | 2,181,650 | +0.11(+0.12%) |
May 26, 2016 | 92.68 | 93.14 | 91.94 | 92.26 | 2,503,525 | -0.43(-0.46%) |
May 25, 2016 | 92.58 | 93.10 | 92.45 | 92.68 | 1,968,377 | +0.28(+0.31%) |
May 24, 2016 | 91.38 | 92.68 | 91.30 | 92.40 | 2,582,851 | +1.27(+1.39%) |
May 23, 2016 | 91.37 | 91.61 | 90.96 | 91.13 | 2,103,888 | -0.34(-0.37%) |
May 20, 2016 | 91.07 | 92.18 | 91.07 | 91.47 | 4,933,200 | +0.73(+0.80%) |
May 19, 2016 | 90.50 | 90.94 | 89.45 | 90.75 | 3,745,561 | -0.30(-0.33%) |
May 18, 2016 | 91.42 | 91.94 | 90.58 | 91.04 | 3,064,630 | -0.76(-0.83%) |
May 17, 2016 | 92.18 | 92.50 | 91.33 | 91.80 | 3,088,731 | -0.50(-0.54%) |
May 16, 2016 | 91.32 | 92.53 | 90.81 | 92.30 | 2,983,048 | +1.32(+1.45%) |
May 13, 2016 | 91.72 | 92.03 | 90.71 | 90.98 | 3,126,634 | -0.80(-0.87%) |
May 12, 2016 | 92.06 | 92.26 | 91.23 | 91.78 | 2,942,749 | +0.06(+0.07%) |
May 11, 2016 | 92.43 | 92.43 | 91.59 | 91.71 | 2,138,227 | -0.67(-0.72%) |
May 10, 2016 | 91.58 | 92.83 | 91.02 | 92.38 | 3,571,623 | +1.43(+1.57%) |
May 09, 2016 | 91.36 | 91.63 | 90.81 | 90.95 | 3,325,511 | -0.50(-0.55%) |
May 06, 2016 | 91.29 | 91.63 | 90.75 | 91.45 | 4,170,558 | +0.13(+0.14%) |
May 05, 2016 | 91.05 | 91.67 | 90.86 | 91.32 | 3,731,820 | +0.55(+0.61%) |
May 04, 2016 | 91.34 | 91.61 | 90.54 | 90.77 | 4,029,608 | -1.27(-1.38%) |
May 03, 2016 | 91.47 | 92.38 | 91.37 | 92.04 | 3,270,683 | -0.13(-0.14%) |
May 02, 2016 | 92.00 | 92.33 | 91.49 | 92.16 | 3,799,920 | +0.32(+0.35%) |
Apr 29, 2016 | 91.96 | 92.44 | 91.38 | 91.84 | 3,383,511 | -0.28(-0.31%) |
Apr 28, 2016 | 92.53 | 93.65 | 91.80 | 92.12 | 3,718,620 | -0.66(-0.71%) |
Apr 27, 2016 | 92.32 | 93.19 | 91.96 | 92.78 | 4,062,626 | +0.51(+0.56%) |
Apr 26, 2016 | 91.32 | 92.39 | 91.32 | 92.27 | 3,689,916 | +1.25(+1.37%) |
Apr 25, 2016 | 91.63 | 92.43 | 90.51 | 91.02 | 4,556,684 | -0.74(-0.81%) |
Apr 22, 2016 | 91.63 | 92.90 | 90.29 | 91.76 | 6,096,851 | -0.60(-0.65%) |
Apr 21, 2016 | 92.68 | 93.38 | 92.20 | 92.37 | 3,565,024 | -0.21(-0.23%) |
Apr 20, 2016 | 93.19 | 93.23 | 92.35 | 92.57 | 3,188,582 | -0.50(-0.54%) |
Apr 19, 2016 | 93.14 | 93.68 | 92.69 | 93.07 | 2,746,606 | +0.27(+0.29%) |
Apr 18, 2016 | 92.11 | 92.85 | 91.72 | 92.80 | 3,218,049 | +0.67(+0.72%) |
Apr 15, 2016 | 91.96 | 92.35 | 91.67 | 92.13 | 2,604,637 | +0.09(+0.10%) |
Apr 14, 2016 | 92.42 | 92.42 | 91.78 | 92.04 | 2,197,876 | -0.18(-0.19%) |
Apr 13, 2016 | 91.57 | 92.39 | 91.18 | 92.22 | 4,302,171 | +1.37(+1.51%) |
Apr 12, 2016 | 90.09 | 91.10 | 90.02 | 90.85 | 2,662,952 | +0.88(+0.97%) |
Apr 11, 2016 | 90.35 | 90.72 | 89.94 | 89.97 | 2,680,744 | -0.14(-0.16%) |
Apr 08, 2016 | 90.08 | 90.81 | 89.77 | 90.11 | 2,578,392 | +0.36(+0.40%) |
Apr 07, 2016 | 90.48 | 90.51 | 89.51 | 89.75 | 3,422,916 | -1.12(-1.23%) |
Apr 06, 2016 | 89.87 | 90.98 | 89.43 | 90.87 | 3,122,887 | +1.03(+1.15%) |
Apr 05, 2016 | 89.99 | 90.40 | 89.48 | 89.84 | 4,132,779 | -0.62(-0.68%) |
Apr 04, 2016 | 91.16 | 91.16 | 90.19 | 90.46 | 2,892,721 | -0.55(-0.60%) |
Apr 01, 2016 | 89.62 | 91.18 | 89.08 | 91.01 | 2,940,285 | +0.95(+1.05%) |
Mar 31, 2016 | 90.11 | 90.44 | 89.33 | 90.06 | 3,109,126 | -0.10(-0.11%) |
Mar 30, 2016 | 90.84 | 90.84 | 89.95 | 90.15 | 2,762,180 | +0.22(+0.24%) |
Mar 29, 2016 | 89.38 | 90.17 | 88.72 | 89.94 | 3,072,635 | +0.24(+0.27%) |
Mar 28, 2016 | 89.63 | 89.91 | 89.28 | 89.70 | 2,655,229 | +0.22(+0.25%) |
Mar 24, 2016 | 89.54 | 89.47 | 89.47 | 89.47 | 2,945,623 | -0.72(-0.79%) |
Mar 23, 2016 | 90.40 | 90.61 | 89.96 | 90.19 | 2,738,925 | -0.62(-0.68%) |
Mar 22, 2016 | 90.00 | 91.20 | 89.88 | 90.81 | 3,880,900 | +0.24(+0.27%) |
Mar 21, 2016 | 89.81 | 90.65 | 89.66 | 90.56 | 3,599,469 | +0.47(+0.52%) |
Mar 18, 2016 | 89.69 | 90.13 | 89.20 | 90.10 | 6,722,632 | +0.87(+0.97%) |
Mar 17, 2016 | 88.15 | 89.50 | 87.27 | 89.23 | 5,239,732 | +1.44(+1.64%) |
Mar 16, 2016 | 87.28 | 88.14 | 86.88 | 87.79 | 3,300,888 | +0.44(+0.51%) |
Mar 15, 2016 | 86.63 | 87.43 | 86.47 | 87.35 | 2,514,991 | +0.14(+0.16%) |
Mar 14, 2016 | 87.37 | 88.00 | 87.21 | 87.21 | 3,464,746 | -0.42(-0.48%) |
Mar 11, 2016 | 88.10 | 88.32 | 87.32 | 87.63 | 3,481,438 | +0.54(+0.62%) |
Mar 10, 2016 | 87.65 | 87.87 | 86.22 | 87.09 | 3,905,885 | -0.46(-0.52%) |
Mar 09, 2016 | 86.63 | 87.57 | 86.61 | 87.55 | 4,432,004 | +1.08(+1.25%) |
Mar 08, 2016 | 85.60 | 86.62 | 85.27 | 86.47 | 3,868,721 | +0.09(+0.10%) |
Mar 07, 2016 | 86.66 | 87.00 | 85.69 | 86.38 | 4,831,127 | -0.55(-0.63%) |
Mar 04, 2016 | 86.68 | 87.21 | 86.53 | 86.92 | 3,670,593 | +0.14(+0.16%) |
Mar 03, 2016 | 85.68 | 86.97 | 85.36 | 86.79 | 6,603,296 | +1.20(+1.40%) |
Mar 02, 2016 | 85.04 | 86.53 | 84.70 | 85.59 | 5,226,730 | +0.50(+0.59%) |
Mar 01, 2016 | 83.28 | 85.09 | 83.27 | 85.09 | 10,230,232 | +3.63(+4.46%) |
Feb 29, 2016 | 82.46 | 83.18 | 81.41 | 81.46 | 6,927,436 | -1.35(-1.63%) |
Feb 26, 2016 | 83.66 | 84.01 | 82.55 | 82.81 | 9,839,503 | -0.93(-1.11%) |
Feb 25, 2016 | 83.28 | 83.80 | 82.82 | 83.74 | 6,022,695 | +0.72(+0.86%) |
Feb 24, 2016 | 82.25 | 83.37 | 81.38 | 83.03 | 8,412,840 | -0.27(-0.33%) |
Feb 23, 2016 | 83.84 | 85.04 | 82.92 | 83.30 | 9,751,174 | -0.75(-0.89%) |
Feb 22, 2016 | 86.31 | 89.40 | 83.64 | 84.05 | 18,915,732 | -1.68(-1.96%) |
Feb 19, 2016 | 84.83 | 85.93 | 84.23 | 85.73 | 5,536,930 | +0.64(+0.75%) |
Feb 18, 2016 | 84.66 | 85.56 | 84.50 | 85.09 | 5,124,230 | +0.27(+0.32%) |
Feb 17, 2016 | 84.23 | 85.19 | 84.13 | 84.82 | 7,555,550 | +0.94(+1.12%) |
Feb 16, 2016 | 83.49 | 84.71 | 83.24 | 83.87 | 6,608,750 | +1.17(+1.42%) |
Feb 12, 2016 | 82.06 | 82.70 | 82.70 | 82.70 | 5,560,395 | +1.55(+1.91%) |
Feb 11, 2016 | 80.25 | 81.76 | 79.86 | 81.15 | 6,320,560 | -0.85(-1.03%) |
Feb 10, 2016 | 82.43 | 83.57 | 81.89 | 82.00 | 5,056,107 | -0.10(-0.12%) |
Feb 09, 2016 | 80.11 | 82.76 | 80.11 | 82.09 | 4,639,030 | +0.95(+1.17%) |
Feb 08, 2016 | 80.72 | 81.23 | 79.82 | 81.14 | 4,316,790 | -0.48(-0.59%) |
Feb 05, 2016 | 82.04 | 82.12 | 80.89 | 81.62 | 4,591,800 | -0.34(-0.41%) |
Feb 04, 2016 | 81.27 | 82.89 | 81.21 | 81.96 | 6,306,278 | +0.31(+0.38%) |
Feb 03, 2016 | 81.08 | 81.74 | 79.46 | 81.64 | 4,703,191 | +1.20(+1.49%) |
Feb 02, 2016 | 81.36 | 81.36 | 79.99 | 80.45 | 4,775,212 | -1.77(-2.16%) |
Feb 01, 2016 | 81.68 | 82.48 | 80.46 | 82.22 | 6,749,445 | -0.26(-0.31%) |
Jan 29, 2016 | 80.71 | 82.66 | 79.82 | 82.48 | 8,308,341 | +4.18(+5.34%) |
Jan 28, 2016 | 78.26 | 78.76 | 77.60 | 78.30 | 5,628,645 | +0.81(+1.04%) |
Jan 27, 2016 | 78.14 | 78.94 | 76.98 | 77.49 | 6,330,989 | -1.24(-1.57%) |
Jan 26, 2016 | 77.32 | 78.83 | 77.03 | 78.73 | 4,076,367 | +1.62(+2.10%) |
Jan 25, 2016 | 77.98 | 78.10 | 77.02 | 77.11 | 3,042,740 | -1.07(-1.37%) |
Jan 22, 2016 | 78.43 | 78.74 | 77.34 | 78.18 | 3,991,959 | +0.99(+1.28%) |
Jan 21, 2016 | 77.38 | 78.03 | 76.63 | 77.19 | 3,806,608 | +0.27(+0.35%) |
Jan 20, 2016 | 76.31 | 77.43 | 74.89 | 76.91 | 6,212,708 | -0.87(-1.12%) |
Jan 19, 2016 | 78.66 | 78.76 | 76.89 | 77.78 | 4,658,097 | +0.06(+0.07%) |
Jan 15, 2016 | 76.97 | 77.73 | 77.73 | 77.73 | 6,024,241 | -1.18(-1.50%) |
Jan 14, 2016 | 77.79 | 79.50 | 77.14 | 78.91 | 6,824,360 | +1.31(+1.69%) |
Jan 13, 2016 | 79.72 | 79.79 | 77.30 | 77.60 | 3,732,816 | -1.65(-2.09%) |
Jan 12, 2016 | 79.31 | 79.59 | 78.18 | 79.26 | 3,937,337 | +0.60(+0.76%) |
Jan 11, 2016 | 78.98 | 79.45 | 77.87 | 78.66 | 3,917,313 | -0.01(-0.01%) |
Jan 08, 2016 | 79.85 | 80.19 | 78.46 | 78.66 | 5,039,139 | -0.64(-0.81%) |
Jan 07, 2016 | 80.35 | 80.81 | 78.89 | 79.30 | 4,279,898 | -2.41(-2.94%) |
Jan 06, 2016 | 81.63 | 81.92 | 81.10 | 81.71 | 2,904,995 | -0.94(-1.13%) |
Jan 05, 2016 | 82.03 | 82.79 | 81.73 | 82.64 | 3,192,387 | +0.67(+0.82%) |
Jan 04, 2016 | 81.21 | 82.03 | 80.71 | 81.97 | 4,180,468 | -0.80(-0.97%) |
Dec 31, 2015 | 83.17 | 82.77 | 82.77 | 82.77 | 2,601,891 | -0.71(-0.85%) |
Dec 30, 2015 | 84.23 | 84.27 | 83.27 | 83.48 | 2,784,338 | -0.70(-0.84%) |
Dec 29, 2015 | 84.07 | 84.49 | 83.31 | 84.19 | 2,519,694 | +0.81(+0.97%) |
Dec 28, 2015 | 83.30 | 83.61 | 82.98 | 83.38 | 1,795,680 | -0.26(-0.31%) |
Dec 24, 2015 | 83.81 | 83.64 | 83.64 | 83.64 | 993,383 | -0.25(-0.30%) |
Dec 23, 2015 | 83.67 | 84.17 | 83.30 | 83.88 | 4,567,511 | +0.64(+0.77%) |
Dec 22, 2015 | 82.26 | 83.49 | 81.92 | 83.24 | 3,193,525 | +1.25(+1.52%) |
Dec 21, 2015 | 82.09 | 82.92 | 81.47 | 82.00 | 3,832,146 | +0.62(+0.76%) |
Dec 18, 2015 | 81.59 | 82.31 | 81.09 | 81.38 | 6,868,260 | -0.38(-0.47%) |
Dec 17, 2015 | 83.28 | 83.54 | 81.72 | 81.76 | 4,688,027 | -1.41(-1.70%) |
Dec 16, 2015 | 81.30 | 83.44 | 80.96 | 83.18 | 9,209,641 | +4.48(+5.70%) |
Dec 15, 2015 | 79.46 | 79.88 | 78.62 | 78.70 | 6,364,030 | -0.41(-0.52%) |
Dec 14, 2015 | 78.59 | 79.17 | 78.05 | 79.10 | 7,208,000 | +0.60(+0.76%) |
Dec 11, 2015 | 80.13 | 80.71 | 78.26 | 78.50 | 6,949,211 | -2.82(-3.47%) |
Dec 10, 2015 | 81.64 | 81.79 | 80.96 | 81.33 | 3,517,191 | -0.10(-0.13%) |
Dec 09, 2015 | 81.60 | 82.76 | 81.05 | 81.43 | 3,083,926 | -0.62(-0.75%) |
Dec 08, 2015 | 82.34 | 82.76 | 81.82 | 82.04 | 3,393,288 | -1.21(-1.46%) |
Dec 07, 2015 | 83.56 | 83.79 | 82.80 | 83.26 | 2,875,981 | -0.30(-0.35%) |
Dec 04, 2015 | 82.14 | 83.68 | 81.84 | 83.56 | 4,444,879 | +1.72(+2.10%) |
Dec 03, 2015 | 82.64 | 82.86 | 81.41 | 81.84 | 3,381,952 | -0.56(-0.68%) |
Dec 02, 2015 | 83.04 | 83.35 | 82.25 | 82.40 | 3,106,767 | -0.84(-1.01%) |
Dec 01, 2015 | 83.04 | 84.13 | 82.93 | 83.24 | 4,084,820 | +0.16(+0.19%) |
Nov 30, 2015 | 83.36 | 83.55 | 82.97 | 83.08 | 3,620,036 | -0.09(-0.11%) |
Nov 27, 2015 | 82.84 | 83.44 | 82.66 | 83.16 | 1,432,274 | +0.34(+0.41%) |
Nov 25, 2015 | 82.70 | 82.82 | 82.82 | 82.82 | 4,661,107 | +0.37(+0.45%) |
Nov 24, 2015 | 82.56 | 82.96 | 81.59 | 82.45 | 7,194,052 | -1.13(-1.36%) |
Nov 23, 2015 | 84.36 | 84.66 | 82.99 | 83.59 | 3,922,172 | -0.83(-0.98%) |
Nov 20, 2015 | 84.23 | 84.83 | 84.19 | 84.42 | 3,205,762 | +0.47(+0.56%) |
Nov 19, 2015 | 83.32 | 84.06 | 83.17 | 83.95 | 4,265,258 | +0.78(+0.94%) |
Nov 18, 2015 | 82.01 | 83.24 | 81.85 | 83.16 | 3,206,558 | +1.41(+1.73%) |
Nov 17, 2015 | 82.46 | 82.46 | 81.47 | 81.75 | 3,033,054 | -0.06(-0.07%) |
Nov 16, 2015 | 80.32 | 81.83 | 80.22 | 81.81 | 2,892,068 | +1.49(+1.86%) |
Nov 13, 2015 | 80.85 | 81.45 | 80.08 | 80.32 | 3,078,615 | -0.71(-0.87%) |
Nov 12, 2015 | 81.41 | 81.55 | 80.75 | 81.02 | 4,377,430 | -1.03(-1.25%) |
Nov 11, 2015 | 81.75 | 82.74 | 81.40 | 82.05 | 2,902,526 | +0.68(+0.84%) |
Nov 10, 2015 | 81.26 | 81.73 | 80.50 | 81.36 | 3,470,358 | -0.25(-0.30%) |
Nov 09, 2015 | 82.12 | 82.33 | 81.06 | 81.61 | 4,120,803 | -1.02(-1.24%) |
Nov 06, 2015 | 81.74 | 82.64 | 81.53 | 82.64 | 3,091,151 | +0.32(+0.39%) |
Nov 05, 2015 | 82.14 | 82.57 | 81.73 | 82.32 | 2,799,549 | +0.18(+0.22%) |
Nov 04, 2015 | 82.39 | 82.81 | 82.01 | 82.13 | 2,442,332 | -0.22(-0.27%) |
Nov 03, 2015 | 82.61 | 82.80 | 82.15 | 82.36 | 3,104,119 | -0.42(-0.51%) |
Nov 02, 2015 | 82.06 | 82.91 | 81.84 | 82.78 | 3,081,889 | +0.72(+0.87%) |
Oct 30, 2015 | 82.07 | 82.63 | 81.79 | 82.06 | 3,679,048 | +0.27(+0.33%) |
Oct 29, 2015 | 82.03 | 82.51 | 81.31 | 81.79 | 3,938,166 | -0.51(-0.62%) |
Oct 28, 2015 | 81.45 | 82.36 | 81.21 | 82.30 | 3,166,539 | +0.90(+1.10%) |
Oct 27, 2015 | 81.51 | 81.83 | 81.07 | 81.40 | 3,086,494 | -0.26(-0.32%) |
Oct 26, 2015 | 82.17 | 82.17 | 81.48 | 81.67 | 2,393,564 | -0.28(-0.34%) |
Oct 23, 2015 | 82.09 | 82.48 | 81.12 | 81.94 | 5,171,083 | +0.44(+0.54%) |
Oct 22, 2015 | 78.88 | 81.76 | 78.88 | 81.51 | 5,557,915 | +3.03(+3.86%) |
Oct 21, 2015 | 78.56 | 79.39 | 78.05 | 78.48 | 4,582,355 | +0.39(+0.50%) |
Oct 20, 2015 | 77.23 | 78.53 | 77.23 | 78.09 | 5,851,293 | +0.87(+1.13%) |
Oct 19, 2015 | 76.91 | 77.49 | 76.68 | 77.22 | 7,485,989 | +0.12(+0.15%) |
Oct 16, 2015 | 79.46 | 80.13 | 75.75 | 77.10 | 15,915,669 | -1.17(-1.49%) |
Oct 15, 2015 | 78.53 | 78.53 | 77.40 | 78.27 | 7,573,084 | +0.19(+0.24%) |
Oct 14, 2015 | 79.35 | 79.46 | 78.06 | 78.07 | 4,469,202 | -1.24(-1.56%) |
Oct 13, 2015 | 80.00 | 80.32 | 79.23 | 79.31 | 4,606,581 | -1.33(-1.66%) |
Oct 12, 2015 | 80.48 | 80.79 | 80.12 | 80.65 | 2,217,702 | +0.27(+0.34%) |
Oct 09, 2015 | 80.35 | 81.13 | 80.26 | 80.38 | 4,167,627 | +0.07(+0.09%) |
Oct 08, 2015 | 78.72 | 80.57 | 78.69 | 80.31 | 3,882,037 | +1.26(+1.59%) |
Oct 07, 2015 | 78.69 | 79.56 | 78.47 | 79.05 | 3,754,454 | +1.02(+1.30%) |
Oct 06, 2015 | 78.17 | 78.73 | 77.99 | 78.03 | 3,279,549 | -0.14(-0.17%) |
Oct 05, 2015 | 77.14 | 78.61 | 76.99 | 78.17 | 4,664,775 | +1.46(+1.91%) |
Oct 02, 2015 | 74.19 | 76.76 | 73.90 | 76.71 | 4,804,532 | +1.45(+1.93%) |
Oct 01, 2015 | 75.28 | 76.34 | 74.37 | 75.25 | 4,172,561 | +0.02(+0.02%) |
Sep 30, 2015 | 74.41 | 75.35 | 74.28 | 75.24 | 5,534,427 | +1.72(+2.35%) |
Sep 29, 2015 | 73.08 | 73.97 | 72.87 | 73.51 | 4,345,306 | +0.74(+1.02%) |
Sep 28, 2015 | 73.76 | 74.20 | 72.76 | 72.77 | 5,490,698 | -1.53(-2.06%) |
Sep 25, 2015 | 75.29 | 75.32 | 73.93 | 74.31 | 4,906,491 | -0.08(-0.11%) |
Sep 24, 2015 | 74.41 | 74.65 | 72.89 | 74.39 | 7,016,831 | -0.77(-1.03%) |
Sep 23, 2015 | 76.45 | 76.64 | 74.79 | 75.16 | 7,193,702 | -1.15(-1.51%) |
Sep 22, 2015 | 76.50 | 76.60 | 75.66 | 76.31 | 5,765,990 | -1.35(-1.74%) |
Sep 21, 2015 | 78.01 | 78.34 | 77.23 | 77.66 | 3,377,139 | -0.24(-0.31%) |
Sep 18, 2015 | 78.89 | 78.95 | 77.67 | 77.90 | 6,167,742 | -1.98(-2.48%) |
Sep 17, 2015 | 80.20 | 81.28 | 79.70 | 79.88 | 3,399,777 | -0.34(-0.43%) |
Sep 16, 2015 | 80.01 | 80.35 | 79.76 | 80.22 | 4,083,020 | +0.51(+0.64%) |
Sep 15, 2015 | 79.17 | 80.04 | 78.88 | 79.71 | 3,773,025 | +0.87(+1.11%) |
Sep 14, 2015 | 79.46 | 79.46 | 78.61 | 78.84 | 3,152,000 | -0.32(-0.40%) |
Sep 11, 2015 | 79.04 | 79.17 | 78.21 | 79.16 | 3,218,090 | +0.06(+0.07%) |
Sep 10, 2015 | 78.44 | 79.57 | 78.07 | 79.10 | 4,435,058 | +0.55(+0.70%) |
Sep 09, 2015 | 79.81 | 80.27 | 78.38 | 78.55 | 4,145,000 | -0.75(-0.95%) |
Sep 08, 2015 | 78.51 | 79.31 | 78.18 | 79.31 | 4,675,429 | +2.56(+3.33%) |
Sep 04, 2015 | 77.32 | 76.75 | 76.75 | 76.75 | 4,598,340 | -1.57(-2.01%) |
Sep 03, 2015 | 78.28 | 79.18 | 78.16 | 78.32 | 3,932,079 | +0.45(+0.57%) |
Sep 02, 2015 | 77.10 | 77.88 | 76.68 | 77.88 | 4,806,556 | +1.63(+2.14%) |
Sep 01, 2015 | 77.06 | 77.42 | 75.82 | 76.25 | 5,380,535 | -2.63(-3.33%) |
Aug 31, 2015 | 79.15 | 79.76 | 78.74 | 78.88 | 5,338,447 | -0.60(-0.75%) |
Aug 28, 2015 | 79.08 | 79.66 | 78.75 | 79.47 | 4,349,906 | +0.10(+0.13%) |
Aug 27, 2015 | 78.77 | 79.85 | 78.16 | 79.37 | 6,337,034 | +1.64(+2.11%) |
Aug 26, 2015 | 76.49 | 77.77 | 75.56 | 77.73 | 6,625,331 | +3.10(+4.15%) |
Aug 25, 2015 | 78.15 | 78.30 | 74.55 | 74.63 | 7,658,627 | -1.07(-1.42%) |
Aug 24, 2015 | 73.36 | 78.26 | 69.13 | 75.71 | 9,677,747 | -2.86(-3.64%) |
Aug 21, 2015 | 80.94 | 81.09 | 78.54 | 78.57 | 9,257,958 | -2.99(-3.66%) |
Aug 20, 2015 | 82.71 | 82.88 | 81.52 | 81.55 | 5,031,539 | -1.91(-2.28%) |
Aug 19, 2015 | 83.83 | 84.22 | 83.27 | 83.46 | 3,133,131 | -0.93(-1.10%) |
Aug 18, 2015 | 84.04 | 84.76 | 83.88 | 84.39 | 4,314,078 | +0.36(+0.42%) |
Aug 17, 2015 | 83.47 | 84.09 | 82.79 | 84.04 | 2,886,163 | +0.16(+0.19%) |
Aug 14, 2015 | 83.55 | 83.98 | 83.37 | 83.88 | 1,994,484 | +0.44(+0.53%) |
Aug 13, 2015 | 83.01 | 83.74 | 82.72 | 83.43 | 2,620,869 | -0.02(-0.02%) |
Aug 12, 2015 | 83.25 | 83.64 | 81.94 | 83.45 | 4,650,790 | +0.13(+0.16%) |
Aug 11, 2015 | 83.90 | 84.18 | 82.64 | 83.32 | 4,090,559 | -1.53(-1.80%) |
Aug 10, 2015 | 84.17 | 84.93 | 84.08 | 84.84 | 2,802,384 | +1.45(+1.74%) |
Aug 07, 2015 | 83.55 | 83.77 | 83.02 | 83.39 | 2,304,093 | -0.26(-0.31%) |
Aug 06, 2015 | 83.66 | 84.05 | 83.34 | 83.65 | 2,687,632 | +0.05(+0.06%) |
Aug 05, 2015 | 83.42 | 84.03 | 83.22 | 83.60 | 2,473,817 | +0.88(+1.06%) |
Aug 04, 2015 | 82.80 | 83.34 | 82.30 | 82.72 | 3,636,193 | -0.06(-0.08%) |
Aug 03, 2015 | 83.04 | 83.04 | 82.15 | 82.79 | 2,969,643 | -0.28(-0.33%) |
Jul 31, 2015 | 83.62 | 83.75 | 82.97 | 83.06 | 2,502,889 | -0.26(-0.31%) |
Jul 30, 2015 | 83.04 | 83.63 | 82.72 | 83.32 | 2,797,969 | -0.13(-0.15%) |
Jul 29, 2015 | 82.39 | 83.69 | 82.19 | 83.45 | 3,254,001 | +1.06(+1.29%) |
Jul 28, 2015 | 81.20 | 82.65 | 80.89 | 82.39 | 4,968,727 | +2.02(+2.52%) |
Jul 27, 2015 | 80.65 | 80.69 | 80.14 | 80.37 | 4,162,219 | -0.89(-1.10%) |
Jul 24, 2015 | 82.37 | 82.64 | 80.89 | 81.26 | 3,545,372 | -1.23(-1.49%) |
Jul 23, 2015 | 82.85 | 83.39 | 82.40 | 82.49 | 2,996,511 | -0.33(-0.40%) |
Jul 22, 2015 | 83.31 | 83.43 | 82.64 | 82.82 | 3,955,552 | -0.52(-0.63%) |
Jul 21, 2015 | 83.83 | 84.13 | 83.17 | 83.34 | 4,710,083 | -0.77(-0.91%) |
Jul 20, 2015 | 83.58 | 84.44 | 83.44 | 84.11 | 5,719,741 | +0.66(+0.79%) |
Jul 17, 2015 | 82.96 | 84.30 | 82.45 | 83.45 | 6,883,120 | +1.56(+1.90%) |
Jul 16, 2015 | 82.94 | 82.94 | 81.47 | 81.89 | 5,849,436 | -0.21(-0.26%) |
Jul 15, 2015 | 82.30 | 82.60 | 81.88 | 82.11 | 3,459,290 | -0.19(-0.23%) |
Jul 14, 2015 | 82.01 | 82.56 | 81.76 | 82.30 | 1,825,197 | +0.25(+0.30%) |
Jul 13, 2015 | 81.71 | 82.13 | 81.54 | 82.05 | 2,034,376 | +1.08(+1.33%) |
Jul 10, 2015 | 80.64 | 81.18 | 80.32 | 80.98 | 3,255,883 | +0.97(+1.22%) |
Jul 09, 2015 | 80.90 | 81.22 | 79.97 | 80.00 | 3,440,907 | +0.17(+0.21%) |
Jul 08, 2015 | 80.65 | 80.96 | 79.66 | 79.84 | 2,967,274 | -1.48(-1.82%) |
Jul 07, 2015 | 80.98 | 81.43 | 79.90 | 81.32 | 2,991,396 | +0.36(+0.45%) |
Jul 06, 2015 | 80.26 | 81.41 | 80.15 | 80.95 | 2,861,338 | -0.10(-0.13%) |
Jul 02, 2015 | 81.55 | 81.05 | 81.05 | 81.05 | 2,267,736 | -0.26(-0.32%) |
Jul 01, 2015 | 81.43 | 81.82 | 81.03 | 81.32 | 2,746,240 | +0.69(+0.85%) |
Jun 30, 2015 | 81.18 | 81.54 | 80.31 | 80.63 | 2,776,632 | +0.09(+0.12%) |
Jun 29, 2015 | 81.39 | 81.56 | 80.50 | 80.53 | 2,705,598 | -1.34(-1.63%) |
Jun 26, 2015 | 82.02 | 82.04 | 81.58 | 81.87 | 2,674,237 | +0.14(+0.17%) |
Jun 25, 2015 | 83.08 | 83.08 | 81.62 | 81.73 | 1,833,300 | -0.59(-0.71%) |
Jun 24, 2015 | 82.83 | 83.23 | 82.31 | 82.31 | 2,907,402 | -0.52(-0.63%) |
Jun 23, 2015 | 83.24 | 83.30 | 82.64 | 82.83 | 2,288,149 | -0.48(-0.58%) |
Jun 22, 2015 | 83.74 | 83.98 | 82.67 | 83.32 | 2,768,304 | +0.02(+0.03%) |
Jun 19, 2015 | 83.20 | 83.73 | 83.10 | 83.29 | 3,519,404 | -0.15(-0.18%) |
Jun 18, 2015 | 82.48 | 83.75 | 82.48 | 83.44 | 2,817,431 | +1.05(+1.28%) |
Jun 17, 2015 | 82.53 | 82.79 | 81.62 | 82.39 | 3,375,692 | +0.08(+0.10%) |
Jun 16, 2015 | 81.58 | 82.49 | 81.51 | 82.31 | 2,296,937 | +0.52(+0.64%) |
Jun 15, 2015 | 81.58 | 81.96 | 80.91 | 81.79 | 3,628,949 | -0.48(-0.59%) |
Jun 12, 2015 | 82.58 | 82.87 | 81.99 | 82.27 | 1,580,491 | -0.67(-0.81%) |
Jun 11, 2015 | 83.21 | 83.21 | 82.66 | 82.94 | 2,063,679 | +0.10(+0.12%) |
Jun 10, 2015 | 82.47 | 83.03 | 81.96 | 82.84 | 2,659,791 | +0.96(+1.17%) |
Jun 09, 2015 | 81.70 | 82.22 | 81.62 | 81.88 | 1,927,631 | +0.24(+0.29%) |
Jun 08, 2015 | 82.05 | 82.17 | 81.64 | 81.65 | 1,862,756 | -0.38(-0.46%) |
Jun 05, 2015 | 81.98 | 82.28 | 81.73 | 82.03 | 2,015,809 | +0.02(+0.02%) |
Jun 04, 2015 | 82.47 | 82.91 | 81.78 | 82.01 | 3,123,346 | -1.00(-1.20%) |
Jun 03, 2015 | 83.02 | 83.32 | 82.47 | 83.01 | 1,918,562 | +0.33(+0.40%) |
Jun 02, 2015 | 82.21 | 83.13 | 81.57 | 82.68 | 2,471,986 | +0.40(+0.48%) |