Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 92.38 | 92.69 | 91.00 | 91.40 | 2,048,524 | -0.75(-0.81%) |
May 27, 2016 | 92.18 | 92.15 | 92.15 | 92.15 | 703,100 | -0.03(-0.03%) |
May 26, 2016 | 91.94 | 92.39 | 91.74 | 92.18 | 941,006 | +0.41(+0.45%) |
May 25, 2016 | 92.50 | 92.81 | 91.74 | 91.77 | 788,287 | -0.92(-0.99%) |
May 24, 2016 | 92.15 | 93.01 | 92.12 | 92.69 | 832,884 | +0.78(+0.85%) |
May 23, 2016 | 91.50 | 92.29 | 91.20 | 91.91 | 914,546 | +0.70(+0.77%) |
May 20, 2016 | 92.68 | 92.68 | 91.14 | 91.21 | 884,337 | -0.99(-1.07%) |
May 19, 2016 | 91.77 | 92.31 | 91.54 | 92.20 | 665,320 | +0.35(+0.38%) |
May 18, 2016 | 92.19 | 92.74 | 91.36 | 91.85 | 1,110,066 | -0.56(-0.61%) |
May 17, 2016 | 94.13 | 94.29 | 92.00 | 92.41 | 1,118,695 | -2.02(-2.14%) |
May 16, 2016 | 94.76 | 94.94 | 93.72 | 94.43 | 1,440,435 | -0.48(-0.51%) |
May 13, 2016 | 95.42 | 95.83 | 94.50 | 94.91 | 803,942 | -0.65(-0.68%) |
May 12, 2016 | 94.92 | 95.56 | 94.39 | 95.56 | 1,124,617 | +0.79(+0.83%) |
May 11, 2016 | 95.40 | 95.74 | 94.66 | 94.77 | 604,170 | -0.66(-0.69%) |
May 10, 2016 | 95.05 | 95.78 | 94.67 | 95.43 | 1,213,045 | +0.54(+0.57%) |
May 09, 2016 | 93.95 | 95.01 | 93.94 | 94.89 | 1,094,682 | +0.94(+1.00%) |
May 06, 2016 | 92.83 | 94.12 | 92.59 | 93.95 | 925,893 | +0.97(+1.04%) |
May 05, 2016 | 92.64 | 93.57 | 92.63 | 92.98 | 979,991 | +0.24(+0.26%) |
May 04, 2016 | 91.76 | 92.98 | 91.40 | 92.74 | 847,931 | +0.69(+0.75%) |
May 03, 2016 | 91.89 | 92.65 | 91.65 | 92.05 | 1,108,230 | -0.01(-0.01%) |
May 02, 2016 | 91.07 | 92.45 | 90.82 | 92.06 | 1,409,638 | +1.15(+1.26%) |
Apr 29, 2016 | 90.49 | 90.96 | 90.02 | 90.91 | 1,542,989 | +0.30(+0.33%) |
Apr 28, 2016 | 89.97 | 91.12 | 89.53 | 90.61 | 1,554,597 | +0.23(+0.25%) |
Apr 27, 2016 | 89.30 | 90.52 | 89.14 | 90.38 | 2,670,568 | +2.60(+2.96%) |
Apr 26, 2016 | 87.72 | 88.56 | 87.53 | 87.78 | 1,535,131 | +0.15(+0.17%) |
Apr 25, 2016 | 86.51 | 87.71 | 86.45 | 87.63 | 1,191,134 | +1.01(+1.17%) |
Apr 22, 2016 | 86.36 | 86.79 | 86.25 | 86.62 | 1,471,558 | +0.20(+0.23%) |
Apr 21, 2016 | 87.70 | 87.97 | 86.03 | 86.42 | 1,950,098 | -1.43(-1.63%) |
Apr 20, 2016 | 89.50 | 89.63 | 87.82 | 87.85 | 1,283,755 | -1.74(-1.94%) |
Apr 19, 2016 | 89.10 | 89.81 | 88.62 | 89.59 | 1,337,482 | +0.77(+0.87%) |
Apr 18, 2016 | 88.67 | 89.03 | 88.37 | 88.82 | 1,196,058 | +0.39(+0.44%) |
Apr 15, 2016 | 88.31 | 88.48 | 87.75 | 88.43 | 1,533,217 | +0.18(+0.20%) |
Apr 14, 2016 | 89.25 | 89.51 | 88.18 | 88.25 | 1,996,334 | -1.11(-1.24%) |
Apr 13, 2016 | 90.68 | 90.69 | 89.26 | 89.36 | 1,356,593 | -1.24(-1.37%) |
Apr 12, 2016 | 90.74 | 91.47 | 90.45 | 90.60 | 989,110 | -0.15(-0.17%) |
Apr 11, 2016 | 91.57 | 92.26 | 90.68 | 90.75 | 1,206,598 | -0.77(-0.84%) |
Apr 08, 2016 | 90.18 | 91.84 | 89.98 | 91.52 | 1,259,881 | +1.55(+1.72%) |
Apr 07, 2016 | 90.74 | 90.94 | 89.71 | 89.97 | 1,620,519 | -1.27(-1.39%) |
Apr 06, 2016 | 91.17 | 91.44 | 90.20 | 91.24 | 1,083,578 | -0.04(-0.04%) |
Apr 05, 2016 | 90.45 | 91.96 | 90.22 | 91.28 | 2,442,932 | +0.28(+0.31%) |
Apr 04, 2016 | 91.48 | 91.80 | 90.44 | 91.00 | 1,415,360 | -0.30(-0.33%) |
Apr 01, 2016 | 89.45 | 91.37 | 89.17 | 91.30 | 1,659,979 | +1.88(+2.10%) |
Mar 31, 2016 | 90.06 | 90.44 | 89.33 | 89.42 | 1,145,543 | -0.52(-0.58%) |
Mar 30, 2016 | 90.13 | 90.45 | 89.45 | 89.94 | 1,240,514 | -0.08(-0.09%) |
Mar 29, 2016 | 89.44 | 90.15 | 89.35 | 90.02 | 1,018,440 | +0.58(+0.65%) |
Mar 28, 2016 | 88.30 | 89.94 | 88.30 | 89.44 | 1,128,463 | +1.21(+1.37%) |
Mar 24, 2016 | 89.54 | 88.23 | 88.23 | 88.23 | 1,488,200 | -1.73(-1.92%) |
Mar 23, 2016 | 89.36 | 90.62 | 89.00 | 89.96 | 1,491,905 | +0.59(+0.66%) |
Mar 22, 2016 | 90.17 | 90.28 | 89.13 | 89.37 | 1,383,836 | -0.87(-0.96%) |
Mar 21, 2016 | 90.34 | 90.96 | 89.91 | 90.24 | 1,648,312 | -0.11(-0.12%) |
Mar 18, 2016 | 91.77 | 91.77 | 90.28 | 90.35 | 2,210,863 | -1.44(-1.57%) |
Mar 17, 2016 | 90.20 | 92.00 | 90.15 | 91.79 | 1,604,334 | +1.59(+1.76%) |
Mar 16, 2016 | 90.22 | 90.58 | 89.26 | 90.20 | 1,465,930 | -0.48(-0.53%) |
Mar 15, 2016 | 90.45 | 91.42 | 90.06 | 90.68 | 1,180,136 | -0.07(-0.08%) |
Mar 14, 2016 | 91.23 | 91.41 | 90.38 | 90.75 | 1,307,794 | -0.29(-0.32%) |
Mar 11, 2016 | 91.65 | 91.95 | 90.58 | 91.04 | 1,372,036 | -1.08(-1.17%) |
Mar 10, 2016 | 92.03 | 92.88 | 91.33 | 92.12 | 1,017,300 | +0.10(+0.11%) |
Mar 09, 2016 | 90.93 | 92.35 | 90.60 | 92.02 | 1,382,093 | +1.27(+1.40%) |
Mar 08, 2016 | 90.10 | 91.68 | 90.01 | 90.75 | 2,399,377 | +0.54(+0.60%) |
Mar 07, 2016 | 91.38 | 91.66 | 90.02 | 90.21 | 1,945,435 | -1.57(-1.71%) |
Mar 04, 2016 | 92.10 | 92.33 | 91.29 | 91.78 | 1,780,677 | -0.17(-0.18%) |
Mar 03, 2016 | 91.90 | 92.04 | 91.03 | 91.95 | 1,318,494 | -0.03(-0.03%) |
Mar 02, 2016 | 92.57 | 92.73 | 91.49 | 91.98 | 1,259,759 | -0.73(-0.79%) |
Mar 01, 2016 | 92.15 | 93.00 | 91.54 | 92.71 | 1,492,819 | +1.18(+1.29%) |
Feb 29, 2016 | 91.95 | 92.56 | 91.49 | 91.53 | 1,203,811 | -0.65(-0.71%) |
Feb 26, 2016 | 92.97 | 93.24 | 91.63 | 92.18 | 1,076,572 | -1.03(-1.11%) |
Feb 25, 2016 | 92.97 | 93.34 | 92.39 | 93.21 | 1,707,626 | +0.54(+0.58%) |
Feb 24, 2016 | 91.81 | 92.80 | 91.44 | 92.67 | 1,342,315 | +0.58(+0.63%) |
Feb 23, 2016 | 91.14 | 92.58 | 90.76 | 92.09 | 1,437,069 | +0.76(+0.83%) |
Feb 22, 2016 | 90.80 | 91.88 | 90.61 | 91.33 | 1,365,988 | +0.79(+0.87%) |
Feb 19, 2016 | 89.97 | 90.77 | 89.21 | 90.54 | 1,479,811 | +0.60(+0.67%) |
Feb 18, 2016 | 89.60 | 90.18 | 89.06 | 89.94 | 2,885,180 | +0.61(+0.68%) |
Feb 17, 2016 | 89.08 | 91.51 | 88.65 | 89.33 | 3,049,217 | -2.68(-2.91%) |
Feb 16, 2016 | 92.87 | 92.97 | 91.60 | 92.01 | 2,022,032 | +0.04(+0.04%) |
Feb 12, 2016 | 90.63 | 91.97 | 91.97 | 91.97 | 1,103,600 | +2.38(+2.66%) |
Feb 11, 2016 | 89.34 | 90.08 | 88.31 | 89.59 | 1,400,005 | -0.38(-0.42%) |
Feb 10, 2016 | 90.57 | 91.31 | 89.85 | 89.97 | 998,953 | -0.35(-0.39%) |
Feb 09, 2016 | 88.23 | 90.86 | 88.22 | 90.32 | 1,328,259 | +1.33(+1.49%) |
Feb 08, 2016 | 89.04 | 89.30 | 87.18 | 88.99 | 1,919,384 | -0.36(-0.40%) |
Feb 05, 2016 | 90.35 | 90.67 | 88.80 | 89.35 | 1,630,416 | -0.88(-0.98%) |
Feb 04, 2016 | 92.89 | 93.18 | 89.79 | 90.23 | 2,144,010 | -2.97(-3.19%) |
Feb 03, 2016 | 95.18 | 95.36 | 93.01 | 93.20 | 1,838,040 | -1.55(-1.64%) |
Feb 02, 2016 | 94.89 | 95.32 | 94.47 | 94.75 | 1,636,419 | -0.78(-0.82%) |
Feb 01, 2016 | 93.76 | 95.87 | 93.64 | 95.53 | 1,726,636 | +1.69(+1.80%) |
Jan 29, 2016 | 92.56 | 94.26 | 92.32 | 93.84 | 2,228,898 | +1.77(+1.92%) |
Jan 28, 2016 | 90.71 | 92.23 | 90.51 | 92.07 | 2,093,292 | +1.49(+1.64%) |
Jan 27, 2016 | 91.49 | 91.78 | 90.15 | 90.58 | 1,180,323 | -0.84(-0.92%) |
Jan 26, 2016 | 91.22 | 91.86 | 91.05 | 91.42 | 1,565,370 | +0.41(+0.45%) |
Jan 25, 2016 | 91.05 | 91.72 | 90.42 | 91.01 | 2,156,655 | +0.46(+0.51%) |
Jan 22, 2016 | 91.77 | 91.88 | 89.51 | 90.55 | 2,244,020 | +0.58(+0.64%) |
Jan 21, 2016 | 90.45 | 90.94 | 89.22 | 89.97 | 1,644,804 | -0.25(-0.28%) |
Jan 20, 2016 | 89.74 | 91.26 | 88.90 | 90.22 | 2,284,923 | -0.48(-0.53%) |
Jan 19, 2016 | 90.48 | 91.06 | 89.99 | 90.70 | 1,268,374 | +1.54(+1.73%) |
Jan 15, 2016 | 88.62 | 89.16 | 89.16 | 89.16 | 1,335,000 | -1.06(-1.17%) |
Jan 14, 2016 | 90.09 | 90.85 | 89.42 | 90.22 | 1,596,748 | -0.17(-0.19%) |
Jan 13, 2016 | 91.46 | 92.00 | 90.28 | 90.39 | 1,926,369 | -2.33(-2.51%) |
Jan 12, 2016 | 93.46 | 93.46 | 91.99 | 92.72 | 1,028,436 | +0.12(+0.13%) |
Jan 11, 2016 | 92.70 | 93.28 | 91.62 | 92.60 | 1,295,753 | +0.14(+0.15%) |
Jan 08, 2016 | 93.75 | 94.24 | 92.24 | 92.46 | 1,231,066 | -0.83(-0.89%) |
Jan 07, 2016 | 93.27 | 94.51 | 93.01 | 93.29 | 2,203,198 | -1.21(-1.28%) |
Jan 06, 2016 | 92.41 | 94.51 | 92.41 | 94.50 | 2,904,923 | +1.13(+1.21%) |
Jan 05, 2016 | 92.49 | 93.71 | 92.37 | 93.37 | 1,241,359 | +1.14(+1.24%) |
Jan 04, 2016 | 91.91 | 92.29 | 91.08 | 92.23 | 1,484,231 | -0.97(-1.04%) |
Dec 31, 2015 | 94.41 | 93.20 | 93.20 | 93.20 | 775,700 | -1.45(-1.53%) |
Dec 30, 2015 | 94.96 | 95.14 | 94.55 | 94.65 | 607,197 | -0.34(-0.36%) |
Dec 29, 2015 | 94.60 | 95.26 | 94.60 | 94.99 | 717,738 | +0.66(+0.70%) |
Dec 28, 2015 | 93.90 | 94.33 | 93.44 | 94.33 | 854,697 | +0.41(+0.44%) |
Dec 24, 2015 | 93.61 | 93.92 | 93.92 | 93.92 | 347,000 | +0.07(+0.07%) |
Dec 23, 2015 | 94.01 | 94.15 | 93.64 | 93.85 | 1,028,728 | +0.31(+0.33%) |
Dec 22, 2015 | 92.74 | 93.80 | 92.04 | 93.54 | 1,207,263 | +1.36(+1.48%) |
Dec 21, 2015 | 92.35 | 92.44 | 91.37 | 92.18 | 1,473,277 | +0.54(+0.59%) |
Dec 18, 2015 | 92.85 | 92.85 | 91.62 | 91.64 | 2,012,399 | -1.39(-1.49%) |
Dec 17, 2015 | 93.91 | 93.92 | 92.75 | 93.03 | 1,986,225 | -1.05(-1.12%) |
Dec 16, 2015 | 93.59 | 94.22 | 92.03 | 94.08 | 1,483,257 | +0.75(+0.80%) |
Dec 15, 2015 | 92.19 | 93.84 | 92.19 | 93.33 | 1,847,990 | +1.50(+1.63%) |
Dec 14, 2015 | 90.51 | 91.96 | 90.39 | 91.83 | 1,716,635 | +1.39(+1.54%) |
Dec 11, 2015 | 90.12 | 91.24 | 89.85 | 90.44 | 1,185,737 | -0.64(-0.70%) |
Dec 10, 2015 | 90.80 | 91.67 | 90.26 | 91.08 | 1,104,624 | +0.14(+0.15%) |
Dec 09, 2015 | 92.06 | 92.83 | 90.67 | 90.94 | 1,048,664 | -1.62(-1.75%) |
Dec 08, 2015 | 91.42 | 92.79 | 91.31 | 92.56 | 1,349,744 | +0.74(+0.81%) |
Dec 07, 2015 | 92.27 | 92.50 | 91.11 | 91.82 | 1,029,135 | -0.60(-0.65%) |
Dec 04, 2015 | 90.08 | 92.50 | 90.08 | 92.42 | 1,214,976 | +2.63(+2.93%) |
Dec 03, 2015 | 90.79 | 91.06 | 89.41 | 89.79 | 1,309,707 | -1.06(-1.17%) |
Dec 02, 2015 | 91.51 | 91.80 | 90.71 | 90.85 | 1,066,990 | -0.79(-0.86%) |
Dec 01, 2015 | 90.16 | 91.77 | 90.02 | 91.64 | 1,778,580 | +1.89(+2.11%) |
Nov 30, 2015 | 90.59 | 90.95 | 89.65 | 89.75 | 1,813,156 | -0.82(-0.91%) |
Nov 27, 2015 | 89.73 | 90.69 | 89.21 | 90.57 | 639,429 | +0.78(+0.87%) |
Nov 25, 2015 | 89.39 | 89.79 | 89.79 | 89.79 | 1,033,700 | +0.35(+0.39%) |
Nov 24, 2015 | 88.50 | 89.76 | 88.27 | 89.44 | 1,219,555 | +0.30(+0.34%) |
Nov 23, 2015 | 88.32 | 89.53 | 88.10 | 89.14 | 1,057,822 | +1.26(+1.43%) |
Nov 20, 2015 | 89.73 | 90.00 | 87.82 | 87.88 | 1,320,080 | -1.44(-1.61%) |
Nov 19, 2015 | 89.04 | 89.91 | 89.02 | 89.32 | 959,280 | +0.55(+0.62%) |
Nov 18, 2015 | 87.25 | 88.85 | 87.08 | 88.77 | 856,605 | +1.61(+1.85%) |
Nov 17, 2015 | 87.95 | 88.35 | 86.93 | 87.16 | 732,495 | -0.86(-0.98%) |
Nov 16, 2015 | 86.86 | 88.06 | 86.73 | 88.02 | 909,412 | +1.16(+1.34%) |
Nov 13, 2015 | 86.91 | 88.00 | 86.60 | 86.86 | 1,043,899 | +0.04(+0.05%) |
Nov 12, 2015 | 88.17 | 88.43 | 86.79 | 86.82 | 1,117,516 | -1.66(-1.88%) |
Nov 11, 2015 | 87.46 | 89.24 | 87.36 | 88.48 | 1,670,555 | +1.34(+1.54%) |
Nov 10, 2015 | 85.90 | 87.59 | 85.87 | 87.14 | 1,466,677 | +1.24(+1.44%) |
Nov 09, 2015 | 86.22 | 86.30 | 85.50 | 85.90 | 1,465,007 | -0.36(-0.42%) |
Nov 06, 2015 | 87.43 | 87.70 | 86.04 | 86.26 | 2,199,672 | -1.44(-1.64%) |
Nov 05, 2015 | 88.38 | 88.39 | 87.49 | 87.70 | 1,453,137 | -0.48(-0.54%) |
Nov 04, 2015 | 88.48 | 88.48 | 87.81 | 88.18 | 907,462 | -0.05(-0.06%) |
Nov 03, 2015 | 88.80 | 88.87 | 88.12 | 88.23 | 1,757,961 | -0.91(-1.02%) |
Nov 02, 2015 | 89.82 | 89.84 | 88.96 | 89.14 | 1,386,661 | -0.23(-0.26%) |
Oct 30, 2015 | 90.03 | 90.44 | 89.37 | 89.37 | 1,222,060 | -0.71(-0.79%) |
Oct 29, 2015 | 90.57 | 90.71 | 89.94 | 90.08 | 952,928 | -0.85(-0.93%) |
Oct 28, 2015 | 90.82 | 90.95 | 89.92 | 90.93 | 1,008,866 | +0.44(+0.49%) |
Oct 27, 2015 | 90.05 | 90.52 | 89.70 | 90.49 | 1,541,020 | +0.61(+0.68%) |
Oct 26, 2015 | 90.00 | 90.00 | 89.44 | 89.88 | 979,497 | -0.01(-0.01%) |
Oct 23, 2015 | 90.19 | 90.81 | 89.20 | 89.89 | 2,293,085 | +0.29(+0.32%) |
Oct 22, 2015 | 85.64 | 90.12 | 85.64 | 89.60 | 2,486,832 | +4.78(+5.64%) |
Oct 21, 2015 | 84.78 | 85.68 | 84.65 | 84.82 | 1,506,638 | +0.09(+0.11%) |
Oct 20, 2015 | 84.79 | 85.70 | 84.58 | 84.73 | 1,200,318 | -0.17(-0.20%) |
Oct 19, 2015 | 84.13 | 84.97 | 83.82 | 84.90 | 993,757 | +0.77(+0.92%) |
Oct 16, 2015 | 83.06 | 84.15 | 82.99 | 84.13 | 1,068,724 | +1.15(+1.39%) |
Oct 15, 2015 | 83.42 | 83.53 | 82.45 | 82.98 | 867,779 | +0.18(+0.22%) |
Oct 14, 2015 | 83.52 | 83.64 | 82.64 | 82.80 | 951,820 | -0.80(-0.96%) |
Oct 13, 2015 | 83.84 | 84.01 | 83.30 | 83.60 | 1,153,410 | -0.43(-0.51%) |
Oct 12, 2015 | 83.69 | 84.30 | 83.61 | 84.03 | 975,787 | +0.33(+0.39%) |
Oct 09, 2015 | 83.42 | 84.17 | 83.37 | 83.70 | 1,146,142 | +0.10(+0.12%) |
Oct 08, 2015 | 82.94 | 83.79 | 82.49 | 83.60 | 1,056,649 | +0.49(+0.59%) |
Oct 07, 2015 | 82.04 | 83.11 | 81.84 | 83.11 | 1,533,055 | +1.15(+1.40%) |
Oct 06, 2015 | 82.77 | 83.28 | 81.90 | 81.96 | 1,219,857 | -0.61(-0.74%) |
Oct 05, 2015 | 80.44 | 82.69 | 80.44 | 82.57 | 1,659,680 | +3.00(+3.77%) |
Oct 02, 2015 | 78.49 | 79.67 | 78.01 | 79.57 | 1,031,041 | +0.35(+0.44%) |
Oct 01, 2015 | 78.95 | 79.32 | 78.40 | 79.22 | 1,149,905 | +0.17(+0.22%) |
Sep 30, 2015 | 79.07 | 79.18 | 78.52 | 79.05 | 1,379,423 | +0.81(+1.04%) |
Sep 29, 2015 | 77.12 | 78.43 | 77.00 | 78.24 | 1,727,586 | +1.05(+1.36%) |
Sep 28, 2015 | 77.98 | 78.25 | 76.80 | 77.19 | 1,267,510 | -1.02(-1.30%) |
Sep 25, 2015 | 78.48 | 79.27 | 78.06 | 78.21 | 870,262 | +0.39(+0.50%) |
Sep 24, 2015 | 77.30 | 77.97 | 77.08 | 77.82 | 781,228 | +0.19(+0.24%) |
Sep 23, 2015 | 77.18 | 77.73 | 76.78 | 77.63 | 656,569 | +0.37(+0.48%) |
Sep 22, 2015 | 77.27 | 77.50 | 76.56 | 77.26 | 1,059,005 | -0.80(-1.02%) |
Sep 21, 2015 | 77.50 | 78.22 | 77.50 | 78.06 | 880,668 | +0.83(+1.07%) |
Sep 18, 2015 | 77.21 | 78.13 | 77.00 | 77.23 | 1,453,181 | -0.58(-0.75%) |
Sep 17, 2015 | 77.28 | 78.72 | 77.11 | 77.81 | 789,255 | +0.55(+0.71%) |
Sep 16, 2015 | 76.81 | 77.45 | 76.81 | 77.26 | 971,196 | +0.46(+0.60%) |
Sep 15, 2015 | 76.40 | 77.04 | 76.04 | 76.80 | 1,049,812 | +0.60(+0.79%) |
Sep 14, 2015 | 76.43 | 76.52 | 75.92 | 76.20 | 913,946 | -0.25(-0.33%) |
Sep 11, 2015 | 75.65 | 76.47 | 75.58 | 76.45 | 998,041 | +0.50(+0.66%) |
Sep 10, 2015 | 75.76 | 76.37 | 75.35 | 75.95 | 1,001,251 | -0.07(-0.09%) |
Sep 09, 2015 | 78.06 | 78.23 | 75.81 | 76.02 | 1,297,904 | -1.65(-2.12%) |
Sep 08, 2015 | 76.65 | 77.77 | 76.53 | 77.67 | 1,320,075 | +1.90(+2.51%) |
Sep 04, 2015 | 76.19 | 75.77 | 75.77 | 75.77 | 1,107,200 | -1.18(-1.53%) |
Sep 03, 2015 | 76.74 | 77.50 | 76.71 | 76.95 | 1,116,657 | +0.34(+0.44%) |
Sep 02, 2015 | 76.09 | 76.62 | 75.66 | 76.61 | 1,114,130 | +1.20(+1.59%) |
Sep 01, 2015 | 75.52 | 76.29 | 75.09 | 75.41 | 1,820,195 | -1.32(-1.72%) |
Aug 31, 2015 | 76.88 | 77.05 | 76.44 | 76.73 | 1,166,380 | -0.38(-0.49%) |
Aug 28, 2015 | 76.73 | 77.17 | 76.33 | 77.11 | 1,008,136 | +0.05(+0.06%) |
Aug 27, 2015 | 77.21 | 77.65 | 75.69 | 77.06 | 2,228,041 | +0.44(+0.57%) |
Aug 26, 2015 | 76.32 | 76.68 | 73.81 | 76.62 | 3,405,941 | +1.60(+2.13%) |
Aug 25, 2015 | 78.26 | 78.48 | 74.93 | 75.02 | 1,593,741 | -1.73(-2.25%) |
Aug 24, 2015 | 75.99 | 77.82 | 72.00 | 76.75 | 1,994,630 | -2.25(-2.85%) |
Aug 21, 2015 | 80.98 | 80.98 | 78.97 | 79.00 | 1,309,974 | -2.42(-2.97%) |
Aug 20, 2015 | 81.90 | 82.18 | 81.35 | 81.42 | 725,945 | -1.17(-1.42%) |
Aug 19, 2015 | 82.38 | 83.21 | 81.83 | 82.59 | 1,029,965 | -0.19(-0.23%) |
Aug 18, 2015 | 82.80 | 83.12 | 82.57 | 82.78 | 713,434 | -0.22(-0.27%) |
Aug 17, 2015 | 81.86 | 83.00 | 81.86 | 83.00 | 610,843 | +0.75(+0.91%) |
Aug 14, 2015 | 82.07 | 82.40 | 81.73 | 82.25 | 653,040 | +0.13(+0.16%) |
Aug 13, 2015 | 81.51 | 82.50 | 81.50 | 82.12 | 609,572 | +0.51(+0.62%) |
Aug 12, 2015 | 81.21 | 81.80 | 80.53 | 81.61 | 1,031,037 | -0.05(-0.06%) |
Aug 11, 2015 | 81.31 | 81.91 | 81.19 | 81.66 | 789,195 | -0.11(-0.13%) |
Aug 10, 2015 | 82.38 | 82.67 | 81.53 | 81.77 | 974,276 | -0.10(-0.12%) |
Aug 07, 2015 | 82.27 | 82.78 | 81.78 | 81.87 | 1,191,350 | -0.42(-0.51%) |
Aug 06, 2015 | 83.37 | 83.57 | 82.09 | 82.29 | 1,632,500 | -0.95(-1.14%) |
Aug 05, 2015 | 82.12 | 83.36 | 81.87 | 83.24 | 1,989,894 | +1.71(+2.10%) |
Aug 04, 2015 | 80.50 | 81.74 | 80.50 | 81.53 | 1,295,719 | +0.92(+1.14%) |
Aug 03, 2015 | 80.34 | 81.06 | 80.22 | 80.61 | 788,253 | +0.39(+0.49%) |
Jul 31, 2015 | 80.22 | 80.41 | 79.93 | 80.22 | 1,504,537 | +0.40(+0.50%) |
Jul 30, 2015 | 79.08 | 80.10 | 79.00 | 79.82 | 1,000,624 | +0.32(+0.40%) |
Jul 29, 2015 | 79.09 | 79.66 | 78.70 | 79.50 | 1,309,415 | +0.52(+0.66%) |
Jul 28, 2015 | 77.91 | 79.08 | 77.81 | 78.98 | 1,087,656 | +1.34(+1.73%) |
Jul 27, 2015 | 77.57 | 78.01 | 77.03 | 77.64 | 1,381,904 | -0.28(-0.36%) |
Jul 24, 2015 | 77.46 | 78.35 | 77.30 | 77.92 | 895,766 | +0.66(+0.85%) |
Jul 23, 2015 | 78.93 | 79.37 | 76.43 | 77.26 | 1,261,290 | -1.46(-1.85%) |
Jul 22, 2015 | 78.48 | 79.47 | 78.47 | 78.72 | 1,024,552 | -0.06(-0.08%) |
Jul 21, 2015 | 79.29 | 79.67 | 78.54 | 78.78 | 659,494 | -0.37(-0.47%) |
Jul 20, 2015 | 78.96 | 79.27 | 78.61 | 79.15 | 625,533 | +0.48(+0.61%) |
Jul 17, 2015 | 78.59 | 78.75 | 78.21 | 78.67 | 464,659 | -0.09(-0.11%) |
Jul 16, 2015 | 78.83 | 78.99 | 78.57 | 78.76 | 726,139 | +0.44(+0.56%) |
Jul 15, 2015 | 78.35 | 78.93 | 78.11 | 78.32 | 729,283 | -0.25(-0.32%) |
Jul 14, 2015 | 78.47 | 78.94 | 78.08 | 78.57 | 972,072 | +0.26(+0.33%) |
Jul 13, 2015 | 77.72 | 78.36 | 77.44 | 78.31 | 751,679 | +1.13(+1.46%) |
Jul 10, 2015 | 76.88 | 77.70 | 76.69 | 77.18 | 895,947 | +0.84(+1.10%) |
Jul 09, 2015 | 77.07 | 77.78 | 76.22 | 76.34 | 1,004,674 | +0.21(+0.28%) |
Jul 08, 2015 | 77.06 | 77.16 | 76.13 | 76.13 | 1,096,102 | -1.21(-1.56%) |
Jul 07, 2015 | 75.24 | 77.53 | 75.17 | 77.34 | 1,781,115 | +2.19(+2.91%) |
Jul 06, 2015 | 73.78 | 75.45 | 73.57 | 75.15 | 1,444,609 | +0.97(+1.31%) |
Jul 02, 2015 | 74.53 | 74.18 | 74.18 | 74.18 | 925,600 | -0.39(-0.52%) |
Jul 01, 2015 | 73.31 | 74.57 | 73.16 | 74.57 | 1,631,864 | +1.67(+2.29%) |
Jun 30, 2015 | 73.84 | 73.94 | 72.71 | 72.90 | 1,216,140 | -0.43(-0.59%) |
Jun 29, 2015 | 74.28 | 74.42 | 73.29 | 73.33 | 687,369 | -1.54(-2.06%) |
Jun 26, 2015 | 74.74 | 75.16 | 74.56 | 74.87 | 782,386 | +0.18(+0.24%) |
Jun 25, 2015 | 74.52 | 75.03 | 74.46 | 74.69 | 1,243,350 | +0.27(+0.36%) |
Jun 24, 2015 | 74.33 | 75.36 | 74.33 | 74.42 | 982,069 | +0.17(+0.23%) |
Jun 23, 2015 | 74.58 | 74.82 | 74.24 | 74.25 | 566,947 | -0.43(-0.58%) |
Jun 22, 2015 | 74.89 | 75.33 | 74.65 | 74.68 | 465,734 | +0.08(+0.11%) |
Jun 19, 2015 | 74.77 | 74.99 | 74.47 | 74.60 | 1,283,756 | -0.17(-0.23%) |
Jun 18, 2015 | 74.25 | 75.06 | 74.15 | 74.77 | 718,008 | +0.68(+0.92%) |
Jun 17, 2015 | 73.49 | 74.25 | 73.26 | 74.09 | 840,977 | +0.55(+0.75%) |
Jun 16, 2015 | 72.83 | 73.60 | 72.76 | 73.54 | 719,779 | +0.79(+1.09%) |
Jun 15, 2015 | 73.34 | 73.60 | 72.58 | 72.75 | 1,264,906 | -0.79(-1.07%) |
Jun 12, 2015 | 73.92 | 74.14 | 73.50 | 73.54 | 673,877 | -0.63(-0.85%) |
Jun 11, 2015 | 73.69 | 74.36 | 73.69 | 74.17 | 1,064,619 | +0.13(+0.18%) |
Jun 10, 2015 | 73.62 | 74.31 | 73.40 | 74.04 | 1,089,550 | +0.77(+1.05%) |
Jun 09, 2015 | 73.46 | 73.64 | 72.78 | 73.27 | 1,291,188 | -0.19(-0.26%) |
Jun 08, 2015 | 73.81 | 73.99 | 73.43 | 73.46 | 698,416 | -0.40(-0.54%) |
Jun 05, 2015 | 75.14 | 75.25 | 73.30 | 73.86 | 1,579,105 | -1.40(-1.86%) |
Jun 04, 2015 | 75.81 | 76.09 | 75.14 | 75.26 | 1,082,922 | -0.88(-1.16%) |
Jun 03, 2015 | 76.42 | 76.48 | 75.69 | 76.14 | 1,149,268 | +0.14(+0.18%) |
Jun 02, 2015 | 76.46 | 76.50 | 75.68 | 76.00 | 622,571 | -0.46(-0.60%) |