Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 66.69 | 67.42 | 66.30 | 66.81 | 1,034,617 | +0.41(+0.62%) |
Jun 29, 2016 | 66.12 | 67.02 | 65.83 | 66.40 | 1,021,393 | +1.14(+1.75%) |
Jun 28, 2016 | 64.87 | 65.80 | 64.66 | 65.26 | 1,139,875 | +1.37(+2.14%) |
Jun 27, 2016 | 66.29 | 66.29 | 62.92 | 63.89 | 2,343,802 | -2.94(-4.40%) |
Jun 24, 2016 | 67.32 | 68.95 | 66.79 | 66.83 | 2,253,733 | -4.04(-5.70%) |
Jun 23, 2016 | 70.56 | 71.27 | 70.47 | 70.87 | 960,433 | +1.29(+1.86%) |
Jun 22, 2016 | 69.83 | 70.74 | 69.39 | 69.58 | 906,494 | +0.28(+0.40%) |
Jun 21, 2016 | 69.72 | 69.81 | 68.83 | 69.30 | 1,113,939 | -0.55(-0.79%) |
Jun 20, 2016 | 70.46 | 70.85 | 69.77 | 69.85 | 1,207,143 | +0.31(+0.45%) |
Jun 17, 2016 | 69.83 | 70.44 | 69.42 | 69.54 | 1,266,791 | -0.18(-0.26%) |
Jun 16, 2016 | 69.23 | 69.91 | 68.27 | 69.72 | 960,382 | -0.05(-0.07%) |
Jun 15, 2016 | 70.98 | 72.02 | 69.63 | 69.77 | 1,140,809 | -0.73(-1.04%) |
Jun 14, 2016 | 70.37 | 71.09 | 69.69 | 70.50 | 571,319 | -0.14(-0.20%) |
Jun 13, 2016 | 71.14 | 71.75 | 70.48 | 70.64 | 635,866 | -0.83(-1.16%) |
Jun 10, 2016 | 72.62 | 72.96 | 71.08 | 71.47 | 580,601 | -1.82(-2.48%) |
Jun 09, 2016 | 73.91 | 74.18 | 73.18 | 73.29 | 359,419 | -1.07(-1.43%) |
Jun 08, 2016 | 74.37 | 74.93 | 74.22 | 74.35 | 359,334 | +0.39(+0.53%) |
Jun 07, 2016 | 74.44 | 74.65 | 73.84 | 73.96 | 730,542 | -0.29(-0.40%) |
Jun 06, 2016 | 73.39 | 74.71 | 72.96 | 74.26 | 830,741 | +1.39(+1.91%) |
Jun 03, 2016 | 74.41 | 74.41 | 72.60 | 72.87 | 958,029 | -1.33(-1.79%) |
Jun 02, 2016 | 74.01 | 74.62 | 73.74 | 74.20 | 548,204 | +0.12(+0.17%) |
Jun 01, 2016 | 73.10 | 74.42 | 72.63 | 74.08 | 413,580 | +0.47(+0.63%) |
May 31, 2016 | 74.20 | 74.57 | 73.29 | 73.61 | 857,078 | -0.47(-0.63%) |
May 27, 2016 | 73.48 | 74.08 | 74.08 | 74.08 | 569,956 | +0.41(+0.56%) |
May 26, 2016 | 74.72 | 75.15 | 73.67 | 73.67 | 395,365 | -0.74(-1.00%) |
May 25, 2016 | 74.57 | 75.13 | 74.18 | 74.41 | 494,765 | +0.36(+0.49%) |
May 24, 2016 | 73.98 | 74.45 | 73.76 | 74.05 | 697,256 | +0.56(+0.76%) |
May 23, 2016 | 73.19 | 74.17 | 73.05 | 73.49 | 358,217 | +0.15(+0.21%) |
May 20, 2016 | 73.02 | 73.68 | 72.32 | 73.34 | 483,450 | +0.82(+1.13%) |
May 19, 2016 | 72.38 | 72.85 | 71.63 | 72.52 | 938,669 | -0.33(-0.46%) |
May 18, 2016 | 72.96 | 74.10 | 72.49 | 72.85 | 949,987 | -0.64(-0.87%) |
May 17, 2016 | 74.54 | 74.84 | 73.25 | 73.49 | 843,401 | -0.96(-1.29%) |
May 16, 2016 | 74.70 | 75.66 | 74.45 | 74.45 | 695,574 | +0.25(+0.33%) |
May 13, 2016 | 75.12 | 75.81 | 73.98 | 74.20 | 1,064,227 | -1.11(-1.48%) |
May 12, 2016 | 76.25 | 77.06 | 75.23 | 75.31 | 765,348 | -0.31(-0.42%) |
May 11, 2016 | 76.28 | 76.94 | 75.53 | 75.63 | 607,731 | -0.51(-0.67%) |
May 10, 2016 | 75.04 | 76.28 | 74.89 | 76.14 | 680,754 | +1.74(+2.34%) |
May 09, 2016 | 75.09 | 75.47 | 74.39 | 74.40 | 1,453,043 | -1.04(-1.37%) |
May 06, 2016 | 75.16 | 75.89 | 74.91 | 75.44 | 630,944 | -0.37(-0.49%) |
May 05, 2016 | 76.47 | 76.90 | 75.65 | 75.81 | 634,965 | -0.23(-0.30%) |
May 04, 2016 | 76.85 | 77.23 | 75.62 | 76.04 | 502,908 | -0.94(-1.22%) |
May 03, 2016 | 77.45 | 77.81 | 76.28 | 76.98 | 880,648 | -1.25(-1.59%) |
May 02, 2016 | 78.65 | 78.99 | 77.84 | 78.22 | 1,223,496 | -0.59(-0.75%) |
Apr 29, 2016 | 79.59 | 79.92 | 78.32 | 78.81 | 1,085,857 | -0.69(-0.87%) |
Apr 28, 2016 | 81.34 | 81.86 | 79.40 | 79.51 | 840,084 | -2.47(-3.01%) |
Apr 27, 2016 | 79.33 | 82.17 | 79.33 | 81.98 | 1,375,189 | +2.89(+3.65%) |
Apr 26, 2016 | 76.66 | 80.33 | 75.03 | 79.09 | 2,245,899 | +3.44(+4.55%) |
Apr 25, 2016 | 76.98 | 77.06 | 75.35 | 75.65 | 1,305,792 | -1.32(-1.72%) |
Apr 22, 2016 | 76.80 | 77.30 | 76.22 | 76.97 | 941,966 | +0.17(+0.22%) |
Apr 21, 2016 | 77.37 | 77.58 | 76.47 | 76.80 | 1,027,914 | -0.74(-0.96%) |
Apr 20, 2016 | 77.60 | 78.30 | 76.85 | 77.54 | 702,969 | +0.05(+0.06%) |
Apr 19, 2016 | 77.07 | 77.49 | 76.32 | 77.49 | 899,367 | +0.73(+0.95%) |
Apr 18, 2016 | 76.87 | 77.62 | 76.63 | 76.76 | 618,548 | -0.50(-0.65%) |
Apr 15, 2016 | 76.63 | 77.63 | 76.63 | 77.26 | 688,319 | +0.61(+0.79%) |
Apr 14, 2016 | 77.11 | 77.64 | 76.03 | 76.66 | 550,718 | -0.59(-0.76%) |
Apr 13, 2016 | 76.28 | 77.43 | 75.99 | 77.24 | 965,927 | +1.73(+2.29%) |
Apr 12, 2016 | 74.75 | 75.78 | 74.61 | 75.51 | 549,888 | +0.79(+1.06%) |
Apr 11, 2016 | 74.87 | 75.99 | 74.69 | 74.73 | 301,123 | -0.01(-0.01%) |
Apr 08, 2016 | 75.13 | 75.42 | 74.28 | 74.74 | 482,957 | +0.35(+0.47%) |
Apr 07, 2016 | 74.79 | 75.11 | 73.87 | 74.38 | 644,225 | -0.88(-1.17%) |
Apr 06, 2016 | 74.96 | 75.32 | 73.79 | 75.27 | 832,239 | +0.44(+0.58%) |
Apr 05, 2016 | 74.29 | 75.24 | 73.89 | 74.83 | 520,493 | -0.42(-0.56%) |
Apr 04, 2016 | 76.14 | 76.47 | 74.92 | 75.25 | 1,029,180 | -1.06(-1.39%) |
Apr 01, 2016 | 74.64 | 76.52 | 74.19 | 76.31 | 952,810 | +0.96(+1.27%) |
Mar 31, 2016 | 75.27 | 75.71 | 74.52 | 75.35 | 664,912 | +0.08(+0.10%) |
Mar 30, 2016 | 76.15 | 76.61 | 75.00 | 75.28 | 632,595 | -0.22(-0.29%) |
Mar 29, 2016 | 73.59 | 75.65 | 73.25 | 75.50 | 818,330 | +1.60(+2.16%) |
Mar 28, 2016 | 73.62 | 74.32 | 73.12 | 73.90 | 434,715 | +0.28(+0.37%) |
Mar 24, 2016 | 73.16 | 73.62 | 73.62 | 73.62 | 1,061,187 | -0.08(-0.10%) |
Mar 23, 2016 | 74.69 | 74.80 | 73.62 | 73.70 | 568,113 | -1.08(-1.45%) |
Mar 22, 2016 | 75.05 | 75.24 | 74.54 | 74.78 | 789,536 | -0.57(-0.76%) |
Mar 21, 2016 | 75.70 | 76.36 | 74.84 | 75.35 | 615,032 | -0.70(-0.92%) |
Mar 18, 2016 | 74.73 | 76.36 | 74.73 | 76.06 | 1,687,769 | +1.29(+1.73%) |
Mar 17, 2016 | 73.70 | 75.44 | 73.56 | 74.76 | 936,847 | +1.04(+1.41%) |
Mar 16, 2016 | 73.14 | 74.15 | 72.96 | 73.73 | 961,199 | +0.21(+0.28%) |
Mar 15, 2016 | 72.99 | 73.65 | 72.62 | 73.52 | 1,373,977 | -0.14(-0.19%) |
Mar 14, 2016 | 73.07 | 74.85 | 72.66 | 73.66 | 1,283,372 | -0.28(-0.37%) |
Mar 11, 2016 | 72.05 | 74.06 | 71.72 | 73.94 | 1,278,720 | +2.53(+3.54%) |
Mar 10, 2016 | 71.83 | 72.05 | 70.57 | 71.41 | 733,960 | -0.31(-0.44%) |
Mar 09, 2016 | 71.82 | 72.58 | 71.39 | 71.72 | 1,006,745 | +0.19(+0.27%) |
Mar 08, 2016 | 72.77 | 73.12 | 71.48 | 71.53 | 1,630,740 | -1.69(-2.31%) |
Mar 07, 2016 | 71.02 | 73.37 | 70.82 | 73.22 | 1,861,979 | +1.93(+2.71%) |
Mar 04, 2016 | 70.33 | 71.49 | 69.97 | 71.30 | 1,867,885 | +1.11(+1.58%) |
Mar 03, 2016 | 68.72 | 70.54 | 68.63 | 70.18 | 1,078,288 | +1.51(+2.20%) |
Mar 02, 2016 | 67.33 | 68.67 | 67.13 | 68.67 | 907,650 | +1.27(+1.89%) |
Mar 01, 2016 | 67.49 | 67.86 | 65.47 | 67.40 | 1,387,963 | +0.30(+0.45%) |
Feb 29, 2016 | 65.65 | 68.19 | 65.23 | 67.09 | 1,497,877 | +1.64(+2.51%) |
Feb 26, 2016 | 64.81 | 66.64 | 64.81 | 65.45 | 1,521,908 | +0.81(+1.25%) |
Feb 25, 2016 | 64.11 | 64.66 | 63.35 | 64.64 | 1,081,827 | +0.60(+0.93%) |
Feb 24, 2016 | 63.59 | 64.15 | 62.54 | 64.04 | 1,280,903 | -0.10(-0.16%) |
Feb 23, 2016 | 64.76 | 65.26 | 64.08 | 64.15 | 1,093,282 | -1.13(-1.73%) |
Feb 22, 2016 | 64.44 | 65.80 | 64.44 | 65.28 | 1,958,288 | +1.37(+2.14%) |
Feb 19, 2016 | 65.05 | 66.39 | 63.09 | 63.91 | 1,499,402 | -1.56(-2.38%) |
Feb 18, 2016 | 71.11 | 72.77 | 63.96 | 65.47 | 3,564,916 | -0.57(-0.86%) |
Feb 17, 2016 | 64.82 | 67.28 | 64.46 | 66.04 | 1,977,342 | +1.90(+2.96%) |
Feb 16, 2016 | 63.14 | 64.93 | 62.66 | 64.14 | 1,096,517 | +2.03(+3.27%) |
Feb 12, 2016 | 61.74 | 62.11 | 62.11 | 62.11 | 1,048,876 | +1.22(+2.00%) |
Feb 11, 2016 | 61.08 | 62.21 | 59.79 | 60.89 | 1,762,669 | -1.36(-2.18%) |
Feb 10, 2016 | 58.08 | 62.66 | 57.81 | 62.25 | 2,553,010 | +4.75(+8.26%) |
Feb 09, 2016 | 57.94 | 58.97 | 57.26 | 57.50 | 1,082,333 | -1.30(-2.21%) |
Feb 08, 2016 | 57.98 | 59.11 | 57.89 | 58.80 | 803,321 | -0.11(-0.19%) |
Feb 05, 2016 | 61.01 | 61.40 | 58.75 | 58.91 | 1,335,230 | -2.58(-4.20%) |
Feb 04, 2016 | 59.87 | 62.92 | 59.57 | 61.49 | 1,650,294 | +1.01(+1.66%) |
Feb 03, 2016 | 60.10 | 61.01 | 58.46 | 60.49 | 712,089 | +1.02(+1.71%) |
Feb 02, 2016 | 59.86 | 60.02 | 58.73 | 59.47 | 662,093 | -1.18(-1.94%) |
Feb 01, 2016 | 60.11 | 61.41 | 60.03 | 60.65 | 1,045,301 | -0.05(-0.08%) |
Jan 29, 2016 | 59.16 | 60.88 | 58.82 | 60.69 | 1,631,438 | +1.71(+2.90%) |
Jan 28, 2016 | 59.99 | 60.69 | 58.55 | 58.99 | 1,026,842 | -0.22(-0.37%) |
Jan 27, 2016 | 59.81 | 60.29 | 58.05 | 59.20 | 1,453,509 | -0.78(-1.30%) |
Jan 26, 2016 | 59.79 | 60.61 | 59.34 | 59.98 | 1,030,600 | +0.59(+0.99%) |
Jan 25, 2016 | 60.63 | 60.86 | 59.15 | 59.39 | 790,226 | -1.53(-2.51%) |
Jan 22, 2016 | 61.50 | 62.20 | 60.69 | 60.92 | 1,045,552 | +0.56(+0.93%) |
Jan 21, 2016 | 58.98 | 61.46 | 58.76 | 60.36 | 1,473,106 | +1.19(+2.00%) |
Jan 20, 2016 | 58.80 | 59.85 | 57.21 | 59.18 | 1,912,131 | -0.64(-1.06%) |
Jan 19, 2016 | 60.71 | 60.98 | 59.20 | 59.81 | 2,045,134 | -0.54(-0.90%) |
Jan 15, 2016 | 58.28 | 60.35 | 60.35 | 60.35 | 1,582,980 | +0.22(+0.36%) |
Jan 14, 2016 | 58.48 | 60.28 | 57.33 | 60.13 | 1,570,566 | +1.62(+2.77%) |
Jan 13, 2016 | 60.50 | 60.95 | 58.15 | 58.51 | 1,296,951 | -1.59(-2.65%) |
Jan 12, 2016 | 60.07 | 60.25 | 58.96 | 60.11 | 1,591,783 | +0.51(+0.86%) |
Jan 11, 2016 | 60.29 | 60.60 | 59.30 | 59.59 | 1,894,984 | -0.35(-0.59%) |
Jan 08, 2016 | 61.58 | 61.71 | 59.83 | 59.94 | 1,151,448 | -1.08(-1.77%) |
Jan 07, 2016 | 62.15 | 62.36 | 60.49 | 61.03 | 2,016,471 | -2.11(-3.34%) |
Jan 06, 2016 | 64.33 | 64.66 | 62.74 | 63.13 | 1,429,083 | -2.29(-3.50%) |
Jan 05, 2016 | 66.59 | 66.98 | 65.13 | 65.42 | 831,175 | -1.17(-1.75%) |
Jan 04, 2016 | 66.36 | 66.98 | 65.93 | 66.59 | 1,940,780 | -0.91(-1.35%) |
Dec 31, 2015 | 67.10 | 67.50 | 67.50 | 67.50 | 883,261 | -0.07(-0.10%) |
Dec 30, 2015 | 68.03 | 68.74 | 67.45 | 67.57 | 720,311 | -0.79(-1.15%) |
Dec 29, 2015 | 69.32 | 69.47 | 68.11 | 68.35 | 680,983 | -0.45(-0.65%) |
Dec 28, 2015 | 69.08 | 69.36 | 68.24 | 68.80 | 428,932 | -0.61(-0.88%) |
Dec 24, 2015 | 69.70 | 69.41 | 69.41 | 69.41 | 220,104 | -0.50(-0.72%) |
Dec 23, 2015 | 69.84 | 70.40 | 69.35 | 69.91 | 707,995 | +0.55(+0.79%) |
Dec 22, 2015 | 68.43 | 70.03 | 68.22 | 69.36 | 1,603,065 | +1.19(+1.74%) |
Dec 21, 2015 | 66.59 | 68.53 | 66.46 | 68.17 | 1,270,271 | +2.79(+4.27%) |
Dec 18, 2015 | 66.73 | 66.82 | 65.35 | 65.38 | 1,776,418 | -1.36(-2.03%) |
Dec 17, 2015 | 67.52 | 67.81 | 66.71 | 66.74 | 972,720 | -0.79(-1.17%) |
Dec 16, 2015 | 66.94 | 67.58 | 66.49 | 67.53 | 1,057,006 | +1.03(+1.54%) |
Dec 15, 2015 | 66.07 | 67.06 | 65.61 | 66.50 | 1,211,485 | +0.82(+1.24%) |
Dec 14, 2015 | 66.39 | 66.98 | 64.50 | 65.69 | 1,642,419 | -0.86(-1.30%) |
Dec 11, 2015 | 67.83 | 68.22 | 66.08 | 66.55 | 1,990,432 | -1.97(-2.88%) |
Dec 10, 2015 | 69.04 | 69.57 | 68.40 | 68.52 | 782,758 | -0.65(-0.95%) |
Dec 09, 2015 | 69.59 | 70.16 | 68.87 | 69.18 | 1,197,484 | -0.49(-0.71%) |
Dec 08, 2015 | 71.11 | 71.28 | 69.01 | 69.67 | 1,608,916 | -2.45(-3.40%) |
Dec 07, 2015 | 72.13 | 72.68 | 71.59 | 72.12 | 1,193,413 | -0.19(-0.26%) |
Dec 04, 2015 | 71.65 | 72.47 | 70.87 | 72.31 | 936,681 | +0.51(+0.71%) |
Dec 03, 2015 | 75.05 | 75.55 | 71.54 | 71.80 | 1,412,208 | -3.07(-4.09%) |
Dec 02, 2015 | 75.78 | 76.28 | 74.14 | 74.86 | 1,353,671 | -1.10(-1.45%) |
Dec 01, 2015 | 75.92 | 77.10 | 75.50 | 75.97 | 965,981 | -0.08(-0.10%) |
Nov 30, 2015 | 76.79 | 76.96 | 75.94 | 76.04 | 1,637,059 | -0.84(-1.09%) |
Nov 27, 2015 | 76.38 | 77.38 | 76.24 | 76.88 | 952,531 | +0.46(+0.60%) |
Nov 25, 2015 | 74.93 | 76.42 | 76.42 | 76.42 | 1,692,769 | +1.53(+2.04%) |
Nov 24, 2015 | 73.17 | 75.54 | 72.85 | 74.89 | 1,533,363 | +1.40(+1.91%) |
Nov 23, 2015 | 72.62 | 73.92 | 72.62 | 73.49 | 1,766,915 | +0.65(+0.90%) |
Nov 20, 2015 | 74.08 | 74.94 | 72.68 | 72.83 | 1,084,713 | -0.96(-1.30%) |
Nov 19, 2015 | 73.70 | 74.11 | 72.89 | 73.79 | 1,694,110 | +0.08(+0.10%) |
Nov 18, 2015 | 72.38 | 73.76 | 72.06 | 73.72 | 3,454,063 | +1.84(+2.56%) |
Nov 17, 2015 | 73.93 | 74.14 | 71.76 | 71.88 | 1,680,165 | -2.00(-2.71%) |
Nov 16, 2015 | 73.31 | 74.65 | 72.87 | 73.88 | 1,495,061 | +1.02(+1.39%) |
Nov 13, 2015 | 72.25 | 74.10 | 72.25 | 72.86 | 1,381,544 | +0.24(+0.33%) |
Nov 12, 2015 | 72.79 | 73.35 | 72.06 | 72.62 | 1,447,469 | -0.48(-0.66%) |
Nov 11, 2015 | 73.66 | 73.82 | 72.90 | 73.11 | 1,658,441 | -0.18(-0.25%) |
Nov 10, 2015 | 72.53 | 73.75 | 72.23 | 73.29 | 1,768,839 | +1.30(+1.80%) |
Nov 09, 2015 | 73.25 | 74.47 | 70.75 | 71.99 | 1,489,722 | -1.58(-2.15%) |
Nov 06, 2015 | 72.80 | 73.62 | 71.73 | 73.57 | 1,320,578 | +0.15(+0.21%) |
Nov 05, 2015 | 75.61 | 76.79 | 71.92 | 73.42 | 3,881,488 | -2.35(-3.10%) |
Nov 04, 2015 | 76.94 | 77.25 | 75.64 | 75.77 | 1,355,358 | -0.92(-1.20%) |
Nov 03, 2015 | 77.78 | 78.05 | 76.05 | 76.69 | 1,982,433 | -1.28(-1.64%) |
Nov 02, 2015 | 78.57 | 79.29 | 77.90 | 77.97 | 1,040,441 | -0.60(-0.76%) |
Oct 30, 2015 | 77.63 | 79.29 | 77.30 | 78.57 | 1,134,543 | +1.13(+1.46%) |
Oct 29, 2015 | 77.16 | 78.20 | 77.07 | 77.44 | 745,267 | -0.20(-0.26%) |
Oct 28, 2015 | 77.51 | 78.29 | 76.74 | 77.64 | 1,063,641 | +0.46(+0.60%) |
Oct 27, 2015 | 78.39 | 78.65 | 76.40 | 77.18 | 2,009,022 | -2.04(-2.57%) |
Oct 26, 2015 | 78.59 | 79.51 | 78.44 | 79.21 | 1,291,638 | +0.33(+0.42%) |
Oct 23, 2015 | 79.88 | 80.62 | 78.42 | 78.88 | 1,995,757 | -0.51(-0.64%) |
Oct 22, 2015 | 75.87 | 83.06 | 75.09 | 79.39 | 5,269,393 | -4.56(-5.43%) |
Oct 21, 2015 | 85.03 | 85.03 | 83.42 | 83.96 | 1,312,861 | -0.62(-0.73%) |
Oct 20, 2015 | 84.54 | 85.84 | 83.75 | 84.57 | 1,348,946 | -0.10(-0.12%) |
Oct 19, 2015 | 85.62 | 86.28 | 84.60 | 84.68 | 980,101 | -1.42(-1.65%) |
Oct 16, 2015 | 87.25 | 87.45 | 85.85 | 86.10 | 658,381 | -1.16(-1.33%) |
Oct 15, 2015 | 86.93 | 87.33 | 85.41 | 87.25 | 516,939 | +0.62(+0.71%) |
Oct 14, 2015 | 87.25 | 87.87 | 86.30 | 86.64 | 525,297 | -0.84(-0.96%) |
Oct 13, 2015 | 88.50 | 89.70 | 87.35 | 87.48 | 444,933 | -1.68(-1.88%) |
Oct 12, 2015 | 89.02 | 89.60 | 88.36 | 89.16 | 435,091 | +0.37(+0.42%) |
Oct 09, 2015 | 88.39 | 89.25 | 87.43 | 88.79 | 906,253 | +0.75(+0.85%) |
Oct 08, 2015 | 88.09 | 88.66 | 87.23 | 88.04 | 2,516,747 | -0.30(-0.34%) |
Oct 07, 2015 | 87.22 | 88.61 | 86.79 | 88.34 | 626,972 | +2.04(+2.36%) |
Oct 06, 2015 | 86.47 | 87.48 | 85.83 | 86.31 | 471,307 | -0.39(-0.45%) |
Oct 05, 2015 | 84.22 | 86.76 | 83.21 | 86.70 | 739,455 | +3.38(+4.06%) |
Oct 02, 2015 | 81.41 | 83.33 | 80.86 | 83.31 | 724,047 | +0.76(+0.92%) |
Oct 01, 2015 | 83.55 | 84.31 | 82.37 | 82.55 | 889,267 | -0.93(-1.11%) |
Sep 30, 2015 | 82.13 | 83.73 | 81.88 | 83.48 | 899,268 | +2.16(+2.66%) |
Sep 29, 2015 | 81.87 | 82.59 | 81.02 | 81.32 | 1,163,367 | -0.08(-0.09%) |
Sep 28, 2015 | 83.87 | 84.16 | 81.17 | 81.40 | 1,497,283 | -3.01(-3.56%) |
Sep 25, 2015 | 85.90 | 86.52 | 84.08 | 84.40 | 907,939 | -0.92(-1.08%) |
Sep 24, 2015 | 86.80 | 87.33 | 84.47 | 85.32 | 1,115,791 | -2.41(-2.75%) |
Sep 23, 2015 | 89.08 | 89.27 | 87.70 | 87.73 | 602,337 | -1.02(-1.15%) |
Sep 22, 2015 | 89.15 | 90.14 | 88.35 | 88.75 | 646,061 | -1.57(-1.74%) |
Sep 21, 2015 | 90.51 | 91.49 | 89.99 | 90.33 | 420,479 | +0.16(+0.18%) |
Sep 18, 2015 | 91.71 | 92.18 | 89.97 | 90.17 | 1,212,990 | -2.41(-2.60%) |
Sep 17, 2015 | 92.44 | 93.64 | 92.03 | 92.57 | 565,735 | +0.10(+0.11%) |
Sep 16, 2015 | 90.68 | 92.76 | 90.39 | 92.47 | 513,024 | +1.72(+1.89%) |
Sep 15, 2015 | 89.44 | 91.03 | 89.39 | 90.75 | 462,000 | +1.47(+1.65%) |
Sep 14, 2015 | 89.73 | 89.73 | 89.00 | 89.28 | 464,791 | -0.67(-0.75%) |
Sep 11, 2015 | 88.93 | 90.16 | 88.93 | 89.96 | 484,752 | +0.48(+0.54%) |
Sep 10, 2015 | 88.89 | 90.36 | 88.85 | 89.47 | 460,821 | +0.68(+0.77%) |
Sep 09, 2015 | 89.64 | 89.99 | 88.67 | 88.79 | 572,080 | +0.06(+0.06%) |
Sep 08, 2015 | 88.34 | 88.83 | 87.70 | 88.73 | 608,811 | +2.08(+2.40%) |
Sep 04, 2015 | 87.60 | 86.66 | 86.66 | 86.66 | 567,866 | -2.11(-2.38%) |
Sep 03, 2015 | 88.29 | 89.56 | 88.29 | 88.77 | 577,329 | +0.67(+0.76%) |
Sep 02, 2015 | 88.49 | 89.79 | 86.88 | 88.10 | 731,912 | +0.93(+1.07%) |
Sep 01, 2015 | 88.79 | 89.80 | 86.91 | 87.17 | 624,333 | -3.62(-3.99%) |
Aug 31, 2015 | 91.64 | 92.27 | 90.73 | 90.79 | 549,379 | -1.16(-1.26%) |
Aug 28, 2015 | 91.45 | 92.56 | 90.19 | 91.95 | 458,107 | +0.26(+0.28%) |
Aug 27, 2015 | 89.98 | 91.96 | 89.24 | 91.69 | 486,269 | +3.03(+3.42%) |
Aug 26, 2015 | 88.03 | 88.86 | 86.42 | 88.66 | 736,979 | +2.50(+2.91%) |
Aug 25, 2015 | 89.90 | 90.05 | 86.08 | 86.15 | 1,078,402 | -1.37(-1.56%) |
Aug 24, 2015 | 84.65 | 90.09 | 83.82 | 87.52 | 1,340,156 | -1.58(-1.78%) |
Aug 21, 2015 | 91.04 | 91.38 | 89.05 | 89.10 | 640,262 | -2.67(-2.91%) |
Aug 20, 2015 | 94.27 | 94.83 | 91.75 | 91.78 | 541,092 | -3.38(-3.56%) |
Aug 19, 2015 | 95.76 | 96.26 | 94.53 | 95.16 | 304,529 | -1.15(-1.19%) |
Aug 18, 2015 | 96.33 | 97.10 | 96.20 | 96.31 | 413,898 | -0.34(-0.35%) |
Aug 17, 2015 | 94.88 | 96.69 | 94.26 | 96.65 | 463,935 | +1.23(+1.29%) |
Aug 14, 2015 | 94.40 | 95.51 | 94.14 | 95.42 | 309,286 | +0.96(+1.01%) |
Aug 13, 2015 | 93.50 | 94.91 | 93.34 | 94.46 | 403,323 | +0.63(+0.67%) |
Aug 12, 2015 | 92.94 | 94.24 | 92.39 | 93.83 | 401,716 | -0.05(-0.05%) |
Aug 11, 2015 | 93.60 | 94.13 | 93.31 | 93.88 | 442,208 | -0.62(-0.65%) |
Aug 10, 2015 | 94.14 | 94.67 | 93.70 | 94.50 | 451,646 | +1.98(+2.14%) |
Aug 07, 2015 | 92.90 | 93.40 | 91.80 | 92.52 | 596,434 | -0.63(-0.68%) |
Aug 06, 2015 | 94.60 | 94.60 | 92.62 | 93.15 | 331,589 | -1.41(-1.49%) |
Aug 05, 2015 | 94.14 | 95.29 | 93.77 | 94.56 | 395,126 | +0.91(+0.97%) |
Aug 04, 2015 | 94.85 | 95.64 | 93.15 | 93.65 | 391,496 | -1.09(-1.15%) |
Aug 03, 2015 | 95.81 | 95.89 | 94.11 | 94.74 | 687,117 | -1.12(-1.17%) |
Jul 31, 2015 | 97.03 | 97.03 | 95.81 | 95.86 | 826,447 | -1.14(-1.17%) |
Jul 30, 2015 | 95.83 | 97.64 | 95.39 | 97.00 | 884,251 | +0.36(+0.37%) |
Jul 29, 2015 | 94.16 | 96.68 | 93.91 | 96.64 | 815,568 | +2.26(+2.40%) |
Jul 28, 2015 | 93.63 | 94.74 | 92.44 | 94.37 | 1,268,190 | +1.60(+1.73%) |
Jul 27, 2015 | 88.24 | 95.07 | 88.23 | 92.77 | 1,766,179 | +6.24(+7.21%) |
Jul 24, 2015 | 88.88 | 88.96 | 86.41 | 86.53 | 715,988 | -2.22(-2.50%) |
Jul 23, 2015 | 90.95 | 91.62 | 88.35 | 88.75 | 597,236 | +0.41(+0.46%) |
Jul 22, 2015 | 88.83 | 89.27 | 87.68 | 88.34 | 837,029 | -0.63(-0.70%) |
Jul 21, 2015 | 90.00 | 90.63 | 88.94 | 88.97 | 788,851 | -1.13(-1.25%) |
Jul 20, 2015 | 89.68 | 90.75 | 89.60 | 90.09 | 320,769 | +0.40(+0.44%) |
Jul 17, 2015 | 89.97 | 90.52 | 89.39 | 89.69 | 364,653 | -0.48(-0.54%) |
Jul 16, 2015 | 90.46 | 90.66 | 90.09 | 90.18 | 327,517 | +0.38(+0.42%) |
Jul 15, 2015 | 90.64 | 90.93 | 89.64 | 89.80 | 367,271 | -0.97(-1.06%) |
Jul 14, 2015 | 90.41 | 91.12 | 90.05 | 90.77 | 310,619 | +0.31(+0.35%) |
Jul 13, 2015 | 89.87 | 91.19 | 89.32 | 90.45 | 436,077 | +1.23(+1.38%) |
Jul 10, 2015 | 89.28 | 89.76 | 88.59 | 89.22 | 358,525 | +0.93(+1.05%) |
Jul 09, 2015 | 89.00 | 89.23 | 88.26 | 88.29 | 368,860 | +0.42(+0.47%) |
Jul 08, 2015 | 88.43 | 88.88 | 87.27 | 87.88 | 449,804 | -1.43(-1.60%) |
Jul 07, 2015 | 88.92 | 89.38 | 87.68 | 89.31 | 340,413 | +0.31(+0.35%) |
Jul 06, 2015 | 88.69 | 90.01 | 88.25 | 88.99 | 344,011 | -0.45(-0.51%) |
Jul 02, 2015 | 89.48 | 89.45 | 89.45 | 89.45 | 419,065 | +0.29(+0.33%) |