Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 100.14 | 100.56 | 99.35 | 99.47 | 3,480,452 | -0.67(-0.67%) |
May 27, 2016 | 99.52 | 100.14 | 100.14 | 100.14 | 1,603,600 | +0.77(+0.77%) |
May 26, 2016 | 99.81 | 100.33 | 99.07 | 99.37 | 1,970,863 | -0.24(-0.24%) |
May 25, 2016 | 99.91 | 99.99 | 98.80 | 99.61 | 1,955,802 | -0.02(-0.02%) |
May 24, 2016 | 97.18 | 99.70 | 96.97 | 99.63 | 3,013,436 | +3.01(+3.12%) |
May 23, 2016 | 96.71 | 97.42 | 96.50 | 96.62 | 1,095,860 | -0.26(-0.27%) |
May 20, 2016 | 96.10 | 97.12 | 95.86 | 96.88 | 2,218,291 | +1.00(+1.04%) |
May 19, 2016 | 96.41 | 96.94 | 95.25 | 95.88 | 1,988,399 | -0.82(-0.85%) |
May 18, 2016 | 95.78 | 97.43 | 95.50 | 96.70 | 2,010,417 | +0.77(+0.80%) |
May 17, 2016 | 96.81 | 97.31 | 95.75 | 95.93 | 3,279,639 | -1.30(-1.34%) |
May 16, 2016 | 95.91 | 97.76 | 95.91 | 97.23 | 1,918,527 | +1.26(+1.31%) |
May 13, 2016 | 95.62 | 97.21 | 95.37 | 95.97 | 2,221,109 | +0.01(+0.01%) |
May 12, 2016 | 96.31 | 96.97 | 94.93 | 95.96 | 1,198,136 | -0.14(-0.15%) |
May 11, 2016 | 96.26 | 97.22 | 96.04 | 96.10 | 1,569,137 | -0.42(-0.44%) |
May 10, 2016 | 94.82 | 96.58 | 94.75 | 96.52 | 1,808,374 | +1.91(+2.02%) |
May 09, 2016 | 94.00 | 95.19 | 93.87 | 94.61 | 1,406,925 | +0.31(+0.33%) |
May 06, 2016 | 93.13 | 94.40 | 92.57 | 94.30 | 1,465,007 | +0.80(+0.86%) |
May 05, 2016 | 93.10 | 94.22 | 92.92 | 93.50 | 1,894,832 | +0.56(+0.60%) |
May 04, 2016 | 93.18 | 93.59 | 92.55 | 92.94 | 1,710,717 | -0.72(-0.77%) |
May 03, 2016 | 94.07 | 94.39 | 93.09 | 93.66 | 1,811,411 | -1.24(-1.31%) |
May 02, 2016 | 94.29 | 94.99 | 93.81 | 94.90 | 2,330,575 | +0.68(+0.72%) |
Apr 29, 2016 | 92.89 | 94.58 | 92.32 | 94.22 | 3,163,816 | +0.58(+0.62%) |
Apr 28, 2016 | 94.80 | 95.73 | 93.15 | 93.64 | 3,497,804 | -2.00(-2.09%) |
Apr 27, 2016 | 95.72 | 95.99 | 94.53 | 95.64 | 2,082,752 | -0.51(-0.53%) |
Apr 26, 2016 | 95.96 | 96.30 | 95.22 | 96.15 | 1,419,080 | +0.35(+0.37%) |
Apr 25, 2016 | 94.38 | 96.04 | 94.22 | 95.80 | 2,046,954 | +1.01(+1.07%) |
Apr 22, 2016 | 96.17 | 96.24 | 93.76 | 94.79 | 3,797,944 | -1.58(-1.64%) |
Apr 21, 2016 | 96.21 | 97.14 | 95.76 | 96.37 | 2,067,712 | +0.04(+0.04%) |
Apr 20, 2016 | 97.00 | 97.00 | 95.76 | 96.33 | 2,712,018 | -0.19(-0.20%) |
Apr 19, 2016 | 97.00 | 97.69 | 95.13 | 96.52 | 2,507,545 | -0.03(-0.03%) |
Apr 18, 2016 | 94.75 | 96.58 | 94.59 | 96.55 | 2,174,752 | +1.39(+1.46%) |
Apr 15, 2016 | 94.66 | 95.22 | 94.16 | 95.16 | 2,187,368 | +0.72(+0.76%) |
Apr 14, 2016 | 94.34 | 94.71 | 94.01 | 94.44 | 1,764,045 | -0.09(-0.10%) |
Apr 13, 2016 | 93.82 | 94.60 | 93.69 | 94.53 | 2,054,988 | +1.11(+1.19%) |
Apr 12, 2016 | 93.18 | 93.67 | 92.22 | 93.42 | 2,078,977 | +0.47(+0.51%) |
Apr 11, 2016 | 94.43 | 94.81 | 92.84 | 92.95 | 2,165,096 | -1.12(-1.19%) |
Apr 08, 2016 | 94.48 | 94.50 | 93.39 | 94.07 | 2,063,189 | +0.29(+0.31%) |
Apr 07, 2016 | 94.72 | 94.89 | 93.19 | 93.78 | 2,370,378 | -1.62(-1.70%) |
Apr 06, 2016 | 94.07 | 95.49 | 93.97 | 95.40 | 2,705,679 | +1.23(+1.31%) |
Apr 05, 2016 | 93.32 | 94.77 | 93.22 | 94.17 | 2,472,627 | -0.33(-0.35%) |
Apr 04, 2016 | 95.42 | 96.28 | 94.23 | 94.50 | 2,398,318 | -0.66(-0.69%) |
Apr 01, 2016 | 93.33 | 95.47 | 92.77 | 95.16 | 3,981,331 | +1.36(+1.45%) |
Mar 31, 2016 | 93.76 | 94.58 | 93.23 | 93.80 | 6,561,355 | +0.02(+0.02%) |
Mar 30, 2016 | 93.63 | 94.48 | 92.98 | 93.78 | 6,797,236 | +0.56(+0.60%) |
Mar 29, 2016 | 91.79 | 93.44 | 91.76 | 93.22 | 4,248,681 | +0.82(+0.89%) |
Mar 28, 2016 | 92.68 | 92.83 | 91.90 | 92.40 | 2,282,982 | -0.12(-0.13%) |
Mar 24, 2016 | 91.50 | 92.52 | 92.52 | 92.52 | 3,266,800 | +0.36(+0.39%) |
Mar 23, 2016 | 92.62 | 92.94 | 91.93 | 92.16 | 2,767,607 | -0.40(-0.43%) |
Mar 22, 2016 | 92.06 | 93.42 | 92.05 | 92.56 | 4,475,815 | +0.06(+0.06%) |
Mar 21, 2016 | 92.69 | 93.27 | 91.33 | 92.50 | 4,657,275 | -0.92(-0.98%) |
Mar 18, 2016 | 98.00 | 98.00 | 93.11 | 93.42 | 12,530,111 | +3.46(+3.85%) |
Mar 17, 2016 | 88.66 | 90.21 | 87.25 | 89.96 | 6,885,453 | +1.79(+2.03%) |
Mar 16, 2016 | 86.70 | 88.48 | 86.40 | 88.17 | 3,382,355 | +1.34(+1.54%) |
Mar 15, 2016 | 86.40 | 87.19 | 86.22 | 86.83 | 2,909,597 | -0.18(-0.21%) |
Mar 14, 2016 | 86.11 | 87.75 | 85.84 | 87.01 | 3,754,445 | +1.01(+1.17%) |
Mar 11, 2016 | 85.20 | 86.23 | 84.63 | 86.00 | 3,330,376 | +1.15(+1.36%) |
Mar 10, 2016 | 85.06 | 86.52 | 83.59 | 84.85 | 2,969,730 | -0.42(-0.49%) |
Mar 09, 2016 | 84.88 | 85.29 | 83.25 | 85.27 | 2,491,522 | +0.92(+1.09%) |
Mar 08, 2016 | 84.25 | 85.95 | 83.17 | 84.35 | 3,245,536 | -0.76(-0.89%) |
Mar 07, 2016 | 85.58 | 85.96 | 84.05 | 85.11 | 3,124,542 | -1.07(-1.24%) |
Mar 04, 2016 | 87.93 | 87.94 | 85.58 | 86.18 | 3,002,480 | -1.03(-1.18%) |
Mar 03, 2016 | 88.50 | 88.50 | 85.85 | 87.21 | 3,082,086 | -1.18(-1.33%) |
Mar 02, 2016 | 88.12 | 88.55 | 87.26 | 88.39 | 2,863,529 | +0.02(+0.02%) |
Mar 01, 2016 | 85.92 | 88.39 | 84.59 | 88.37 | 3,604,647 | +3.22(+3.78%) |
Feb 29, 2016 | 86.01 | 86.19 | 85.11 | 85.15 | 3,164,153 | -1.45(-1.67%) |
Feb 26, 2016 | 87.11 | 87.48 | 84.10 | 86.60 | 3,723,198 | -0.08(-0.09%) |
Feb 25, 2016 | 84.76 | 86.72 | 84.15 | 86.68 | 3,283,722 | +3.26(+3.91%) |
Feb 24, 2016 | 82.22 | 83.53 | 80.93 | 83.42 | 2,667,257 | +0.35(+0.42%) |
Feb 23, 2016 | 83.41 | 84.49 | 82.86 | 83.07 | 2,958,412 | -0.73(-0.87%) |
Feb 22, 2016 | 82.09 | 84.16 | 82.06 | 83.80 | 3,615,493 | +2.93(+3.62%) |
Feb 19, 2016 | 80.32 | 80.94 | 79.51 | 80.87 | 3,928,918 | +0.34(+0.42%) |
Feb 18, 2016 | 82.30 | 82.82 | 80.14 | 80.53 | 3,560,252 | -1.32(-1.61%) |
Feb 17, 2016 | 79.40 | 82.07 | 78.54 | 81.85 | 4,474,035 | +2.97(+3.77%) |
Feb 16, 2016 | 77.13 | 79.20 | 77.13 | 78.88 | 4,736,362 | +2.21(+2.88%) |
Feb 12, 2016 | 75.99 | 76.67 | 76.67 | 76.67 | 4,368,700 | +1.73(+2.31%) |
Feb 11, 2016 | 74.04 | 75.53 | 73.58 | 74.94 | 4,984,695 | -0.59(-0.78%) |
Feb 10, 2016 | 74.99 | 77.61 | 73.90 | 75.53 | 6,465,041 | +1.68(+2.27%) |
Feb 09, 2016 | 74.76 | 77.19 | 73.04 | 73.85 | 6,693,890 | -1.09(-1.45%) |
Feb 08, 2016 | 77.40 | 77.59 | 71.27 | 74.94 | 12,909,967 | -4.26(-5.38%) |
Feb 05, 2016 | 85.50 | 85.50 | 77.83 | 79.20 | 10,644,177 | -7.16(-8.29%) |
Feb 04, 2016 | 87.82 | 87.97 | 85.78 | 86.36 | 3,417,381 | -1.63(-1.85%) |
Feb 03, 2016 | 88.91 | 89.25 | 86.67 | 87.99 | 3,185,809 | +0.04(+0.05%) |
Feb 02, 2016 | 88.71 | 89.02 | 87.64 | 87.95 | 3,067,351 | -1.66(-1.85%) |
Feb 01, 2016 | 88.16 | 90.24 | 87.90 | 89.61 | 2,893,124 | +0.48(+0.54%) |
Jan 29, 2016 | 85.55 | 89.13 | 85.12 | 89.13 | 4,679,475 | +4.61(+5.45%) |
Jan 28, 2016 | 85.54 | 85.74 | 82.70 | 84.52 | 5,315,646 | -0.33(-0.39%) |
Jan 27, 2016 | 87.27 | 87.83 | 84.51 | 84.85 | 3,070,623 | -2.04(-2.35%) |
Jan 26, 2016 | 87.26 | 87.58 | 85.47 | 86.89 | 2,746,345 | +0.12(+0.14%) |
Jan 25, 2016 | 88.39 | 89.26 | 86.63 | 86.77 | 3,944,246 | -2.86(-3.19%) |
Jan 22, 2016 | 89.55 | 89.93 | 88.48 | 89.63 | 5,390,252 | +1.63(+1.85%) |
Jan 21, 2016 | 88.64 | 89.93 | 87.14 | 88.00 | 4,298,802 | +0.06(+0.07%) |
Jan 20, 2016 | 87.69 | 88.76 | 84.67 | 87.94 | 3,667,159 | -1.24(-1.39%) |
Jan 19, 2016 | 90.29 | 91.40 | 88.37 | 89.18 | 3,680,618 | +0.01(+0.01%) |
Jan 15, 2016 | 86.84 | 89.17 | 89.17 | 89.17 | 3,937,500 | -0.63(-0.70%) |
Jan 14, 2016 | 88.92 | 90.30 | 87.32 | 89.80 | 4,087,502 | +1.50(+1.70%) |
Jan 13, 2016 | 90.59 | 91.44 | 87.99 | 88.30 | 3,409,063 | -1.52(-1.69%) |
Jan 12, 2016 | 89.89 | 91.03 | 88.41 | 89.82 | 2,370,481 | +0.44(+0.49%) |
Jan 11, 2016 | 88.07 | 89.80 | 87.84 | 89.38 | 2,362,163 | +1.53(+1.74%) |
Jan 08, 2016 | 89.68 | 89.99 | 87.63 | 87.85 | 2,263,449 | -1.26(-1.41%) |
Jan 07, 2016 | 89.40 | 91.40 | 88.71 | 89.11 | 2,717,802 | -1.91(-2.10%) |
Jan 06, 2016 | 91.10 | 91.50 | 90.24 | 91.02 | 1,673,989 | -1.32(-1.43%) |
Jan 05, 2016 | 92.01 | 92.84 | 91.41 | 92.34 | 1,821,298 | +0.37(+0.40%) |
Jan 04, 2016 | 91.77 | 92.00 | 90.54 | 91.97 | 2,993,752 | -1.97(-2.10%) |
Dec 31, 2015 | 95.07 | 93.94 | 93.94 | 93.94 | 1,454,000 | -1.34(-1.41%) |
Dec 30, 2015 | 95.19 | 96.02 | 95.00 | 95.28 | 1,153,716 | -0.05(-0.05%) |
Dec 29, 2015 | 94.60 | 95.90 | 94.60 | 95.33 | 1,123,828 | +1.13(+1.20%) |
Dec 28, 2015 | 93.79 | 94.30 | 93.23 | 94.20 | 1,027,064 | -0.10(-0.11%) |
Dec 24, 2015 | 94.45 | 94.30 | 94.30 | 94.30 | 602,500 | -0.40(-0.42%) |
Dec 23, 2015 | 94.42 | 94.99 | 93.53 | 94.70 | 1,526,404 | +0.88(+0.94%) |
Dec 22, 2015 | 91.94 | 93.95 | 91.63 | 93.82 | 1,869,926 | +2.20(+2.40%) |
Dec 21, 2015 | 92.16 | 92.69 | 90.81 | 91.62 | 2,663,575 | +0.31(+0.34%) |
Dec 18, 2015 | 93.73 | 93.92 | 91.30 | 91.31 | 5,314,241 | -2.89(-3.07%) |
Dec 17, 2015 | 95.70 | 96.42 | 94.19 | 94.20 | 3,069,416 | -1.36(-1.42%) |
Dec 16, 2015 | 94.41 | 95.66 | 93.61 | 95.56 | 2,612,259 | +1.54(+1.64%) |
Dec 15, 2015 | 93.98 | 95.79 | 93.72 | 94.02 | 4,099,757 | +0.76(+0.81%) |
Dec 14, 2015 | 91.71 | 93.31 | 91.04 | 93.26 | 3,792,244 | +1.84(+2.01%) |
Dec 11, 2015 | 92.51 | 93.65 | 90.12 | 91.42 | 8,315,042 | +2.46(+2.77%) |
Dec 10, 2015 | 90.41 | 90.43 | 88.51 | 88.96 | 4,729,033 | -0.60(-0.67%) |
Dec 09, 2015 | 91.04 | 91.79 | 88.95 | 89.56 | 3,333,415 | -2.16(-2.35%) |
Dec 08, 2015 | 89.22 | 92.09 | 88.96 | 91.72 | 3,372,756 | +2.12(+2.37%) |
Dec 07, 2015 | 92.56 | 92.88 | 89.22 | 89.60 | 3,958,584 | -2.98(-3.22%) |
Dec 04, 2015 | 90.13 | 92.82 | 90.13 | 92.58 | 2,980,839 | +2.67(+2.97%) |
Dec 03, 2015 | 91.97 | 92.76 | 89.72 | 89.91 | 2,425,554 | -2.11(-2.29%) |
Dec 02, 2015 | 92.52 | 92.85 | 91.68 | 92.02 | 1,904,456 | -0.53(-0.57%) |
Dec 01, 2015 | 92.01 | 92.58 | 91.10 | 92.55 | 1,545,105 | +1.09(+1.19%) |
Nov 30, 2015 | 92.41 | 92.66 | 91.13 | 91.46 | 2,379,929 | -0.71(-0.77%) |
Nov 27, 2015 | 91.86 | 92.57 | 91.77 | 92.17 | 632,970 | +0.40(+0.44%) |
Nov 25, 2015 | 92.30 | 91.77 | 91.77 | 91.77 | 1,117,800 | -0.23(-0.25%) |
Nov 24, 2015 | 91.14 | 92.22 | 90.09 | 92.00 | 2,040,434 | +0.04(+0.04%) |
Nov 23, 2015 | 91.82 | 92.37 | 91.27 | 91.96 | 1,570,368 | +0.15(+0.16%) |
Nov 20, 2015 | 92.33 | 92.50 | 91.22 | 91.81 | 2,134,505 | +0.05(+0.05%) |
Nov 19, 2015 | 91.52 | 92.13 | 91.28 | 91.76 | 2,413,919 | +0.49(+0.54%) |
Nov 18, 2015 | 90.31 | 91.39 | 89.47 | 91.27 | 1,453,497 | +0.98(+1.09%) |
Nov 17, 2015 | 89.96 | 91.29 | 89.87 | 90.29 | 1,736,480 | +0.53(+0.58%) |
Nov 16, 2015 | 89.66 | 89.80 | 88.00 | 89.77 | 2,198,456 | +0.75(+0.84%) |
Nov 13, 2015 | 90.95 | 90.95 | 88.80 | 89.02 | 1,831,380 | -1.82(-2.00%) |
Nov 12, 2015 | 91.08 | 91.88 | 90.74 | 90.84 | 2,458,777 | -0.37(-0.41%) |
Nov 11, 2015 | 90.68 | 91.47 | 90.25 | 91.21 | 2,361,580 | +0.93(+1.03%) |
Nov 10, 2015 | 89.56 | 90.31 | 88.99 | 90.28 | 1,943,618 | +0.48(+0.53%) |
Nov 09, 2015 | 90.24 | 90.49 | 88.99 | 89.80 | 1,705,162 | -0.89(-0.98%) |
Nov 06, 2015 | 90.07 | 90.79 | 88.97 | 90.69 | 2,004,247 | +0.14(+0.15%) |
Nov 05, 2015 | 91.50 | 91.87 | 89.79 | 90.55 | 1,836,070 | -0.46(-0.51%) |
Nov 04, 2015 | 90.34 | 91.34 | 90.21 | 91.01 | 1,873,680 | +0.65(+0.72%) |
Nov 03, 2015 | 89.59 | 90.74 | 88.92 | 90.36 | 2,102,228 | +0.45(+0.50%) |
Nov 02, 2015 | 89.03 | 90.55 | 88.47 | 89.91 | 2,904,654 | +1.25(+1.41%) |
Oct 30, 2015 | 87.99 | 89.49 | 87.90 | 88.66 | 2,131,604 | +0.54(+0.61%) |
Oct 29, 2015 | 88.26 | 88.50 | 87.51 | 88.12 | 1,623,429 | -0.38(-0.43%) |
Oct 28, 2015 | 88.44 | 88.83 | 87.58 | 88.50 | 3,206,706 | +0.45(+0.51%) |
Oct 27, 2015 | 88.65 | 88.85 | 87.81 | 88.05 | 2,593,588 | -0.79(-0.89%) |
Oct 26, 2015 | 87.91 | 89.70 | 87.61 | 88.84 | 2,375,718 | +0.98(+1.12%) |
Oct 23, 2015 | 89.00 | 89.44 | 87.44 | 87.86 | 6,744,138 | -0.60(-0.68%) |
Oct 22, 2015 | 86.56 | 88.83 | 86.56 | 88.46 | 3,547,138 | +2.33(+2.71%) |
Oct 21, 2015 | 87.22 | 87.57 | 85.87 | 86.13 | 2,901,500 | -0.71(-0.82%) |
Oct 20, 2015 | 88.15 | 88.65 | 86.44 | 86.84 | 2,694,218 | -1.56(-1.76%) |
Oct 19, 2015 | 88.15 | 88.49 | 87.03 | 88.40 | 3,353,922 | -0.27(-0.30%) |
Oct 16, 2015 | 87.17 | 89.03 | 86.18 | 88.67 | 5,332,073 | +1.90(+2.19%) |
Oct 15, 2015 | 84.19 | 86.86 | 84.09 | 86.77 | 4,381,865 | +2.97(+3.54%) |
Oct 14, 2015 | 84.00 | 84.73 | 83.40 | 83.80 | 2,391,210 | +0.15(+0.18%) |
Oct 13, 2015 | 83.32 | 84.64 | 83.31 | 83.65 | 1,992,787 | -0.27(-0.32%) |
Oct 12, 2015 | 83.66 | 84.84 | 83.23 | 83.92 | 2,707,166 | +0.10(+0.12%) |
Oct 09, 2015 | 82.41 | 83.90 | 81.99 | 83.82 | 3,774,304 | +1.56(+1.90%) |
Oct 08, 2015 | 80.45 | 82.48 | 80.20 | 82.26 | 4,596,042 | +1.61(+2.00%) |
Oct 07, 2015 | 82.20 | 83.10 | 79.02 | 80.65 | 14,474,130 | -4.50(-5.28%) |
Oct 06, 2015 | 85.60 | 86.00 | 84.84 | 85.15 | 4,249,028 | -0.69(-0.80%) |
Oct 05, 2015 | 84.80 | 86.31 | 84.49 | 85.84 | 4,204,771 | +1.85(+2.20%) |
Oct 02, 2015 | 82.21 | 84.01 | 81.29 | 83.99 | 3,402,556 | +0.24(+0.29%) |
Oct 01, 2015 | 82.42 | 83.77 | 81.57 | 83.75 | 3,407,657 | +1.53(+1.86%) |
Sep 30, 2015 | 80.88 | 82.37 | 80.38 | 82.22 | 3,653,750 | +2.39(+2.99%) |
Sep 29, 2015 | 80.52 | 80.58 | 79.09 | 79.83 | 3,126,333 | -0.69(-0.86%) |
Sep 28, 2015 | 82.88 | 83.00 | 80.03 | 80.52 | 3,435,322 | -2.61(-3.14%) |
Sep 25, 2015 | 84.71 | 84.72 | 82.58 | 83.13 | 3,736,860 | -0.78(-0.93%) |
Sep 24, 2015 | 85.07 | 85.37 | 83.36 | 83.91 | 4,463,720 | -1.59(-1.86%) |
Sep 23, 2015 | 84.92 | 85.98 | 84.05 | 85.50 | 4,007,659 | +0.84(+0.99%) |
Sep 22, 2015 | 81.98 | 84.83 | 81.77 | 84.66 | 6,336,486 | +1.34(+1.61%) |
Sep 21, 2015 | 81.42 | 83.69 | 81.42 | 83.32 | 4,919,715 | +2.07(+2.55%) |
Sep 18, 2015 | 78.54 | 84.95 | 78.16 | 81.25 | 16,424,002 | +0.94(+1.17%) |
Sep 17, 2015 | 80.45 | 81.88 | 79.70 | 80.31 | 4,885,601 | -0.22(-0.27%) |
Sep 16, 2015 | 79.51 | 80.67 | 79.32 | 80.53 | 2,509,817 | +1.00(+1.26%) |
Sep 15, 2015 | 78.61 | 80.11 | 78.30 | 79.53 | 3,436,283 | +1.07(+1.36%) |
Sep 14, 2015 | 79.35 | 79.41 | 78.28 | 78.46 | 2,545,884 | -0.73(-0.92%) |
Sep 11, 2015 | 78.44 | 79.23 | 77.94 | 79.19 | 2,913,733 | +0.49(+0.62%) |
Sep 10, 2015 | 78.63 | 78.97 | 78.01 | 78.70 | 3,541,000 | +0.18(+0.23%) |
Sep 09, 2015 | 80.79 | 81.51 | 78.23 | 78.52 | 2,460,260 | -1.26(-1.58%) |
Sep 08, 2015 | 78.64 | 79.91 | 78.13 | 79.78 | 2,670,642 | +2.89(+3.76%) |
Sep 04, 2015 | 76.99 | 76.89 | 76.89 | 76.89 | 2,326,500 | -1.43(-1.83%) |
Sep 03, 2015 | 77.60 | 79.55 | 77.36 | 78.32 | 3,480,072 | +1.07(+1.39%) |
Sep 02, 2015 | 77.00 | 77.33 | 75.54 | 77.25 | 3,533,790 | +1.26(+1.66%) |
Sep 01, 2015 | 77.07 | 77.82 | 75.63 | 75.99 | 3,206,418 | -2.58(-3.28%) |
Aug 31, 2015 | 79.38 | 79.70 | 78.30 | 78.57 | 2,313,076 | -0.83(-1.05%) |
Aug 28, 2015 | 78.42 | 79.45 | 77.75 | 79.40 | 3,316,397 | +0.49(+0.62%) |
Aug 27, 2015 | 78.41 | 79.28 | 77.39 | 78.91 | 5,197,157 | +1.58(+2.04%) |
Aug 26, 2015 | 76.14 | 77.61 | 74.56 | 77.33 | 4,243,590 | +2.76(+3.70%) |
Aug 25, 2015 | 77.02 | 78.33 | 74.47 | 74.57 | 7,465,351 | +0.30(+0.40%) |
Aug 24, 2015 | 75.00 | 77.82 | 71.33 | 74.27 | 6,938,457 | -4.60(-5.83%) |
Aug 21, 2015 | 81.94 | 82.16 | 78.87 | 78.87 | 6,807,377 | -3.82(-4.62%) |
Aug 20, 2015 | 84.66 | 84.90 | 82.69 | 82.69 | 3,108,772 | -2.79(-3.26%) |
Aug 19, 2015 | 86.12 | 86.47 | 85.21 | 85.48 | 2,461,363 | -0.97(-1.12%) |
Aug 18, 2015 | 86.98 | 87.25 | 86.03 | 86.45 | 1,468,312 | -0.32(-0.37%) |
Aug 17, 2015 | 86.00 | 86.78 | 84.90 | 86.77 | 1,788,317 | +0.65(+0.75%) |
Aug 14, 2015 | 83.96 | 86.38 | 83.96 | 86.12 | 2,610,165 | +1.81(+2.15%) |
Aug 13, 2015 | 83.82 | 84.83 | 83.00 | 84.31 | 1,963,567 | +0.49(+0.58%) |
Aug 12, 2015 | 83.16 | 84.14 | 82.08 | 83.82 | 2,218,544 | -0.08(-0.10%) |
Aug 11, 2015 | 84.06 | 84.86 | 83.06 | 83.90 | 3,103,220 | +0.28(+0.33%) |
Aug 10, 2015 | 83.39 | 83.92 | 83.19 | 83.62 | 1,999,640 | +0.93(+1.12%) |
Aug 07, 2015 | 81.87 | 82.92 | 81.48 | 82.69 | 1,990,308 | +0.50(+0.61%) |
Aug 06, 2015 | 83.47 | 83.63 | 82.07 | 82.19 | 2,272,316 | -1.19(-1.43%) |
Aug 05, 2015 | 82.78 | 84.12 | 82.17 | 83.38 | 1,773,755 | +1.32(+1.61%) |
Aug 04, 2015 | 81.43 | 82.18 | 81.17 | 82.06 | 1,375,432 | +0.66(+0.81%) |
Aug 03, 2015 | 82.18 | 82.26 | 80.70 | 81.40 | 2,073,885 | -0.59(-0.72%) |
Jul 31, 2015 | 81.80 | 82.82 | 81.37 | 81.99 | 2,893,613 | +0.70(+0.86%) |
Jul 30, 2015 | 79.90 | 81.80 | 79.20 | 81.29 | 2,072,732 | +1.04(+1.30%) |
Jul 29, 2015 | 80.07 | 80.54 | 79.56 | 80.25 | 2,178,014 | -0.34(-0.42%) |
Jul 28, 2015 | 80.07 | 80.65 | 79.13 | 80.59 | 2,681,012 | +0.66(+0.83%) |
Jul 27, 2015 | 80.53 | 80.70 | 79.73 | 79.93 | 2,762,686 | -1.05(-1.30%) |
Jul 24, 2015 | 81.00 | 81.36 | 80.54 | 80.98 | 3,575,251 | +0.34(+0.42%) |
Jul 23, 2015 | 80.80 | 81.40 | 80.48 | 80.64 | 2,579,457 | -0.09(-0.11%) |
Jul 22, 2015 | 81.38 | 81.75 | 80.65 | 80.73 | 2,601,230 | -0.46(-0.57%) |
Jul 21, 2015 | 81.80 | 82.10 | 81.01 | 81.19 | 3,916,364 | -0.90(-1.10%) |
Jul 20, 2015 | 82.00 | 82.19 | 81.45 | 82.09 | 1,995,809 | -0.01(-0.01%) |
Jul 17, 2015 | 82.17 | 82.73 | 81.48 | 82.10 | 2,402,732 | -0.42(-0.51%) |
Jul 16, 2015 | 82.65 | 82.67 | 82.20 | 82.52 | 2,058,116 | +0.40(+0.49%) |
Jul 15, 2015 | 82.20 | 82.32 | 81.71 | 82.12 | 3,214,918 | +0.23(+0.28%) |
Jul 14, 2015 | 81.67 | 82.35 | 81.24 | 81.89 | 4,428,123 | +0.45(+0.55%) |
Jul 13, 2015 | 81.09 | 81.66 | 80.82 | 81.44 | 4,597,216 | +0.85(+1.05%) |
Jul 10, 2015 | 81.50 | 81.50 | 80.47 | 80.59 | 3,025,163 | +0.12(+0.15%) |
Jul 09, 2015 | 80.74 | 81.67 | 80.41 | 80.47 | 3,068,877 | +0.48(+0.60%) |
Jul 08, 2015 | 79.95 | 80.52 | 79.40 | 79.99 | 4,157,628 | -0.60(-0.74%) |
Jul 07, 2015 | 80.77 | 81.00 | 78.94 | 80.59 | 2,781,935 | +0.09(+0.11%) |
Jul 06, 2015 | 80.02 | 81.19 | 80.00 | 80.50 | 2,590,913 | -0.25(-0.31%) |
Jul 02, 2015 | 81.19 | 80.75 | 80.75 | 80.75 | 2,200,900 | -0.19(-0.24%) |
Jul 01, 2015 | 81.57 | 81.92 | 80.71 | 80.94 | 2,944,498 | -0.07(-0.08%) |
Jun 30, 2015 | 82.19 | 82.34 | 80.95 | 81.01 | 4,086,360 | -0.27(-0.33%) |
Jun 29, 2015 | 81.22 | 82.06 | 81.15 | 81.28 | 4,060,269 | -1.46(-1.76%) |
Jun 26, 2015 | 84.22 | 84.22 | 82.27 | 82.74 | 5,914,717 | -1.20(-1.43%) |
Jun 25, 2015 | 83.82 | 84.27 | 83.49 | 83.94 | 3,052,804 | +0.54(+0.65%) |
Jun 24, 2015 | 83.22 | 84.36 | 82.97 | 83.40 | 4,311,199 | -0.15(-0.18%) |
Jun 23, 2015 | 82.17 | 83.77 | 82.10 | 83.55 | 4,944,875 | +1.27(+1.54%) |
Jun 22, 2015 | 80.00 | 82.66 | 79.85 | 82.28 | 5,829,955 | +2.58(+3.24%) |
Jun 19, 2015 | 79.41 | 79.94 | 79.06 | 79.70 | 3,155,595 | +0.31(+0.39%) |
Jun 18, 2015 | 77.82 | 79.94 | 77.82 | 79.39 | 3,858,561 | +1.48(+1.90%) |
Jun 17, 2015 | 79.50 | 80.00 | 77.74 | 77.91 | 6,464,247 | -2.03(-2.54%) |
Jun 16, 2015 | 78.93 | 80.43 | 78.83 | 79.94 | 3,577,136 | +1.04(+1.32%) |
Jun 15, 2015 | 79.17 | 79.23 | 78.35 | 78.90 | 2,459,672 | -0.96(-1.20%) |
Jun 12, 2015 | 79.33 | 80.26 | 79.06 | 79.86 | 1,794,851 | +0.21(+0.26%) |
Jun 11, 2015 | 79.81 | 80.29 | 79.42 | 79.65 | 1,918,251 | +0.09(+0.11%) |
Jun 10, 2015 | 78.18 | 79.70 | 77.99 | 79.56 | 1,775,952 | +1.66(+2.13%) |
Jun 09, 2015 | 77.88 | 78.05 | 76.95 | 77.90 | 2,100,935 | -0.26(-0.33%) |
Jun 08, 2015 | 78.90 | 79.18 | 77.90 | 78.16 | 1,621,644 | -0.70(-0.89%) |
Jun 05, 2015 | 78.64 | 79.39 | 78.38 | 78.86 | 1,325,884 | +0.11(+0.14%) |
Jun 04, 2015 | 79.86 | 80.38 | 78.64 | 78.75 | 1,659,256 | -1.38(-1.72%) |
Jun 03, 2015 | 79.93 | 80.34 | 79.44 | 80.13 | 1,972,025 | +0.31(+0.39%) |
Jun 02, 2015 | 79.70 | 80.22 | 79.35 | 79.82 | 1,533,956 | -0.05(-0.06%) |