Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 66.76 | 67.50 | 66.37 | 66.89 | 1,033,396 | +0.41(+0.62%) |
Jun 29, 2016 | 66.19 | 67.10 | 65.91 | 66.48 | 1,020,188 | +1.14(+1.75%) |
Jun 28, 2016 | 64.95 | 65.88 | 64.74 | 65.34 | 1,138,530 | +1.37(+2.14%) |
Jun 27, 2016 | 66.36 | 66.36 | 62.99 | 63.96 | 2,341,036 | -2.94(-4.40%) |
Jun 24, 2016 | 67.40 | 69.03 | 66.87 | 66.91 | 2,251,073 | -4.05(-5.70%) |
Jun 23, 2016 | 70.64 | 71.36 | 70.55 | 70.96 | 959,300 | +1.30(+1.86%) |
Jun 22, 2016 | 69.92 | 70.82 | 69.47 | 69.66 | 905,425 | +0.28(+0.40%) |
Jun 21, 2016 | 69.80 | 69.89 | 68.91 | 69.38 | 1,112,624 | -0.55(-0.79%) |
Jun 20, 2016 | 70.55 | 70.94 | 69.85 | 69.94 | 1,205,718 | +0.31(+0.45%) |
Jun 17, 2016 | 69.92 | 70.53 | 69.50 | 69.62 | 1,265,296 | -0.18(-0.26%) |
Jun 16, 2016 | 69.31 | 69.99 | 68.35 | 69.80 | 959,248 | -0.05(-0.07%) |
Jun 15, 2016 | 71.06 | 72.11 | 69.71 | 69.85 | 1,139,462 | -0.73(-1.04%) |
Jun 14, 2016 | 70.45 | 71.17 | 69.77 | 70.58 | 570,644 | -0.14(-0.20%) |
Jun 13, 2016 | 71.22 | 71.84 | 70.57 | 70.73 | 635,116 | -0.83(-1.16%) |
Jun 10, 2016 | 72.71 | 73.05 | 71.17 | 71.56 | 579,915 | -1.82(-2.48%) |
Jun 09, 2016 | 73.99 | 74.27 | 73.27 | 73.37 | 358,995 | -1.07(-1.43%) |
Jun 08, 2016 | 74.46 | 75.02 | 74.31 | 74.44 | 358,910 | +0.39(+0.53%) |
Jun 07, 2016 | 74.53 | 74.74 | 73.93 | 74.05 | 729,680 | -0.30(-0.40%) |
Jun 06, 2016 | 73.48 | 74.79 | 73.05 | 74.35 | 829,761 | +1.39(+1.91%) |
Jun 03, 2016 | 74.50 | 74.50 | 72.69 | 72.96 | 956,899 | -1.33(-1.79%) |
Jun 02, 2016 | 74.10 | 74.71 | 73.83 | 74.29 | 547,557 | +0.12(+0.17%) |
Jun 01, 2016 | 73.18 | 74.51 | 72.72 | 74.17 | 413,092 | +0.47(+0.63%) |
May 31, 2016 | 74.29 | 74.66 | 73.37 | 73.70 | 856,066 | -0.47(-0.63%) |
May 27, 2016 | 73.57 | 74.17 | 74.17 | 74.17 | 569,284 | +0.41(+0.56%) |
May 26, 2016 | 74.80 | 75.24 | 73.76 | 73.76 | 394,898 | -0.74(-1.00%) |
May 25, 2016 | 74.66 | 75.22 | 74.27 | 74.50 | 494,182 | +0.36(+0.49%) |
May 24, 2016 | 74.07 | 74.54 | 73.85 | 74.14 | 696,433 | +0.56(+0.76%) |
May 23, 2016 | 73.28 | 74.26 | 73.14 | 73.57 | 357,794 | +0.15(+0.21%) |
May 20, 2016 | 73.11 | 73.77 | 72.40 | 73.42 | 482,880 | +0.82(+1.13%) |
May 19, 2016 | 72.47 | 72.94 | 71.72 | 72.60 | 937,562 | -0.33(-0.46%) |
May 18, 2016 | 73.05 | 74.18 | 72.57 | 72.94 | 948,865 | -0.64(-0.87%) |
May 17, 2016 | 74.63 | 74.93 | 73.34 | 73.57 | 842,406 | -0.96(-1.29%) |
May 16, 2016 | 74.78 | 75.75 | 74.54 | 74.54 | 694,753 | +0.25(+0.33%) |
May 13, 2016 | 75.21 | 75.90 | 74.07 | 74.29 | 1,062,971 | -1.11(-1.48%) |
May 12, 2016 | 76.34 | 77.15 | 75.32 | 75.40 | 764,444 | -0.31(-0.42%) |
May 11, 2016 | 76.37 | 77.03 | 75.62 | 75.72 | 607,014 | -0.51(-0.67%) |
May 10, 2016 | 75.13 | 76.37 | 74.98 | 76.23 | 679,950 | +1.74(+2.34%) |
May 09, 2016 | 75.18 | 75.56 | 74.48 | 74.49 | 1,451,329 | -1.04(-1.37%) |
May 06, 2016 | 75.25 | 75.98 | 75.00 | 75.53 | 630,199 | -0.37(-0.49%) |
May 05, 2016 | 76.57 | 76.99 | 75.74 | 75.90 | 634,216 | -0.23(-0.30%) |
May 04, 2016 | 76.95 | 77.33 | 75.71 | 76.13 | 502,314 | -0.94(-1.22%) |
May 03, 2016 | 77.55 | 77.90 | 76.37 | 77.07 | 879,609 | -1.25(-1.59%) |
May 02, 2016 | 78.74 | 79.09 | 77.94 | 78.32 | 1,222,053 | -0.59(-0.75%) |
Apr 29, 2016 | 79.69 | 80.01 | 78.41 | 78.91 | 1,084,575 | -0.69(-0.87%) |
Apr 28, 2016 | 81.44 | 81.96 | 79.50 | 79.60 | 839,093 | -2.47(-3.01%) |
Apr 27, 2016 | 79.42 | 82.26 | 79.42 | 82.07 | 1,373,566 | +2.89(+3.65%) |
Apr 26, 2016 | 76.76 | 80.43 | 75.12 | 79.18 | 2,243,249 | +3.44(+4.55%) |
Apr 25, 2016 | 77.07 | 77.16 | 75.44 | 75.74 | 1,304,251 | -1.32(-1.72%) |
Apr 22, 2016 | 76.89 | 77.39 | 76.31 | 77.06 | 940,854 | +0.17(+0.22%) |
Apr 21, 2016 | 77.46 | 77.67 | 76.57 | 76.89 | 1,026,701 | -0.74(-0.96%) |
Apr 20, 2016 | 77.69 | 78.39 | 76.94 | 77.63 | 702,139 | +0.05(+0.06%) |
Apr 19, 2016 | 77.16 | 77.58 | 76.41 | 77.58 | 898,305 | +0.73(+0.95%) |
Apr 18, 2016 | 76.96 | 77.71 | 76.72 | 76.85 | 617,818 | -0.50(-0.65%) |
Apr 15, 2016 | 76.72 | 77.73 | 76.72 | 77.35 | 687,507 | +0.61(+0.79%) |
Apr 14, 2016 | 77.20 | 77.74 | 76.12 | 76.75 | 550,068 | -0.59(-0.76%) |
Apr 13, 2016 | 76.37 | 77.53 | 76.08 | 77.34 | 964,787 | +1.73(+2.29%) |
Apr 12, 2016 | 74.84 | 75.87 | 74.70 | 75.60 | 549,239 | +0.79(+1.06%) |
Apr 11, 2016 | 74.96 | 76.08 | 74.78 | 74.81 | 300,768 | -0.01(-0.01%) |
Apr 08, 2016 | 75.21 | 75.51 | 74.37 | 74.82 | 482,387 | +0.35(+0.47%) |
Apr 07, 2016 | 74.88 | 75.19 | 73.96 | 74.47 | 643,465 | -0.88(-1.17%) |
Apr 06, 2016 | 75.05 | 75.41 | 73.87 | 75.36 | 831,257 | +0.44(+0.58%) |
Apr 05, 2016 | 74.38 | 75.33 | 73.98 | 74.92 | 519,878 | -0.42(-0.56%) |
Apr 04, 2016 | 76.23 | 76.56 | 75.00 | 75.34 | 1,027,965 | -1.07(-1.39%) |
Apr 01, 2016 | 74.73 | 76.61 | 74.28 | 76.40 | 951,686 | +0.96(+1.27%) |
Mar 31, 2016 | 75.36 | 75.80 | 74.61 | 75.44 | 664,127 | +0.08(+0.10%) |
Mar 30, 2016 | 76.24 | 76.70 | 75.09 | 75.37 | 631,848 | -0.22(-0.29%) |
Mar 29, 2016 | 73.67 | 75.74 | 73.34 | 75.59 | 817,364 | +1.60(+2.16%) |
Mar 28, 2016 | 73.71 | 74.41 | 73.21 | 73.99 | 434,202 | +0.28(+0.37%) |
Mar 24, 2016 | 73.24 | 73.71 | 73.71 | 73.71 | 1,059,935 | -0.08(-0.10%) |
Mar 23, 2016 | 74.78 | 74.89 | 73.71 | 73.79 | 567,443 | -1.08(-1.45%) |
Mar 22, 2016 | 75.14 | 75.33 | 74.62 | 74.87 | 788,604 | -0.57(-0.76%) |
Mar 21, 2016 | 75.78 | 76.45 | 74.93 | 75.44 | 614,306 | -0.70(-0.92%) |
Mar 18, 2016 | 74.81 | 76.45 | 74.81 | 76.15 | 1,685,778 | +1.29(+1.73%) |
Mar 17, 2016 | 73.79 | 75.53 | 73.64 | 74.85 | 935,742 | +1.04(+1.40%) |
Mar 16, 2016 | 73.23 | 74.23 | 73.04 | 73.82 | 960,064 | +0.21(+0.28%) |
Mar 15, 2016 | 73.07 | 73.74 | 72.70 | 73.61 | 1,372,355 | -0.14(-0.19%) |
Mar 14, 2016 | 73.16 | 74.94 | 72.75 | 73.75 | 1,281,858 | -0.28(-0.37%) |
Mar 11, 2016 | 72.13 | 74.15 | 71.81 | 74.02 | 1,277,211 | +2.53(+3.54%) |
Mar 10, 2016 | 71.91 | 72.13 | 70.66 | 71.49 | 733,094 | -0.31(-0.44%) |
Mar 09, 2016 | 71.90 | 72.66 | 71.47 | 71.81 | 1,005,557 | +0.19(+0.27%) |
Mar 08, 2016 | 72.85 | 73.21 | 71.56 | 71.62 | 1,628,815 | -1.69(-2.31%) |
Mar 07, 2016 | 71.10 | 73.45 | 70.90 | 73.31 | 1,859,781 | +1.93(+2.71%) |
Mar 04, 2016 | 70.41 | 71.58 | 70.06 | 71.38 | 1,865,681 | +1.11(+1.58%) |
Mar 03, 2016 | 68.80 | 70.63 | 68.72 | 70.27 | 1,077,015 | +1.51(+2.20%) |
Mar 02, 2016 | 67.41 | 68.75 | 67.21 | 68.75 | 906,579 | +1.28(+1.89%) |
Mar 01, 2016 | 67.57 | 67.94 | 65.55 | 67.48 | 1,386,325 | +0.30(+0.45%) |
Feb 29, 2016 | 65.73 | 68.27 | 65.30 | 67.17 | 1,496,110 | +1.65(+2.51%) |
Feb 26, 2016 | 64.89 | 66.72 | 64.89 | 65.53 | 1,520,112 | +0.81(+1.25%) |
Feb 25, 2016 | 64.19 | 64.74 | 63.43 | 64.72 | 1,080,550 | +0.60(+0.93%) |
Feb 24, 2016 | 63.66 | 64.22 | 62.62 | 64.12 | 1,279,391 | -0.10(-0.16%) |
Feb 23, 2016 | 64.83 | 65.34 | 64.16 | 64.22 | 1,091,992 | -1.13(-1.73%) |
Feb 22, 2016 | 64.52 | 65.88 | 64.52 | 65.36 | 1,955,977 | +1.37(+2.14%) |
Feb 19, 2016 | 65.13 | 66.47 | 63.17 | 63.99 | 1,497,633 | -1.56(-2.38%) |
Feb 18, 2016 | 71.20 | 72.85 | 64.03 | 65.55 | 3,560,709 | -0.57(-0.86%) |
Feb 17, 2016 | 64.90 | 67.35 | 64.54 | 66.12 | 1,975,009 | +1.90(+2.96%) |
Feb 16, 2016 | 63.22 | 65.00 | 62.73 | 64.21 | 1,095,223 | +2.04(+3.27%) |
Feb 12, 2016 | 61.82 | 62.18 | 62.18 | 62.18 | 1,047,638 | +1.22(+2.00%) |
Feb 11, 2016 | 61.15 | 62.29 | 59.86 | 60.96 | 1,760,589 | -1.36(-2.18%) |
Feb 10, 2016 | 58.14 | 62.73 | 57.88 | 62.32 | 2,549,997 | +4.76(+8.26%) |
Feb 09, 2016 | 58.01 | 59.04 | 57.33 | 57.56 | 1,081,056 | -1.30(-2.21%) |
Feb 08, 2016 | 58.05 | 59.18 | 57.96 | 58.87 | 802,373 | -0.11(-0.19%) |
Feb 05, 2016 | 61.08 | 61.47 | 58.82 | 58.98 | 1,333,654 | -2.58(-4.20%) |
Feb 04, 2016 | 59.94 | 62.99 | 59.64 | 61.56 | 1,648,346 | +1.01(+1.66%) |
Feb 03, 2016 | 60.17 | 61.08 | 58.53 | 60.56 | 711,249 | +1.02(+1.71%) |
Feb 02, 2016 | 59.93 | 60.09 | 58.80 | 59.54 | 661,312 | -1.18(-1.94%) |
Feb 01, 2016 | 60.18 | 61.48 | 60.10 | 60.72 | 1,044,067 | -0.05(-0.08%) |
Jan 29, 2016 | 59.23 | 60.96 | 58.88 | 60.77 | 1,629,513 | +1.71(+2.90%) |
Jan 28, 2016 | 60.06 | 60.76 | 58.62 | 59.06 | 1,025,631 | -0.22(-0.37%) |
Jan 27, 2016 | 59.88 | 60.36 | 58.12 | 59.27 | 1,451,793 | -0.78(-1.30%) |
Jan 26, 2016 | 59.86 | 60.68 | 59.41 | 60.05 | 1,029,383 | +0.59(+0.99%) |
Jan 25, 2016 | 60.70 | 60.93 | 59.22 | 59.46 | 789,293 | -1.53(-2.51%) |
Jan 22, 2016 | 61.57 | 62.27 | 60.77 | 60.99 | 1,044,318 | +0.56(+0.93%) |
Jan 21, 2016 | 59.05 | 61.54 | 58.83 | 60.43 | 1,471,368 | +1.19(+2.00%) |
Jan 20, 2016 | 58.87 | 59.92 | 57.28 | 59.25 | 1,909,874 | -0.64(-1.06%) |
Jan 19, 2016 | 60.79 | 61.05 | 59.27 | 59.88 | 2,042,721 | -0.54(-0.90%) |
Jan 15, 2016 | 58.35 | 60.42 | 60.42 | 60.42 | 1,581,112 | +0.22(+0.36%) |
Jan 14, 2016 | 58.55 | 60.35 | 57.39 | 60.21 | 1,568,713 | +1.62(+2.77%) |
Jan 13, 2016 | 60.58 | 61.02 | 58.22 | 58.58 | 1,295,421 | -1.60(-2.65%) |
Jan 12, 2016 | 60.14 | 60.32 | 59.03 | 60.18 | 1,589,905 | +0.51(+0.86%) |
Jan 11, 2016 | 60.36 | 60.68 | 59.37 | 59.66 | 1,892,747 | -0.35(-0.59%) |
Jan 08, 2016 | 61.65 | 61.78 | 59.90 | 60.02 | 1,150,090 | -1.08(-1.77%) |
Jan 07, 2016 | 62.22 | 62.43 | 60.56 | 61.10 | 2,014,091 | -2.11(-3.34%) |
Jan 06, 2016 | 64.41 | 64.73 | 62.81 | 63.21 | 1,427,397 | -2.29(-3.50%) |
Jan 05, 2016 | 66.67 | 67.06 | 65.21 | 65.50 | 830,194 | -1.17(-1.75%) |
Jan 04, 2016 | 66.44 | 67.06 | 66.01 | 66.67 | 1,938,490 | -0.91(-1.35%) |
Dec 31, 2015 | 67.18 | 67.58 | 67.58 | 67.58 | 882,219 | -0.07(-0.10%) |
Dec 30, 2015 | 68.11 | 68.82 | 67.53 | 67.65 | 719,461 | -0.79(-1.15%) |
Dec 29, 2015 | 69.40 | 69.56 | 68.19 | 68.43 | 680,179 | -0.45(-0.65%) |
Dec 28, 2015 | 69.17 | 69.44 | 68.32 | 68.88 | 428,426 | -0.61(-0.88%) |
Dec 24, 2015 | 69.78 | 69.49 | 69.49 | 69.49 | 219,844 | -0.50(-0.72%) |
Dec 23, 2015 | 69.93 | 70.48 | 69.43 | 69.99 | 707,159 | +0.55(+0.79%) |
Dec 22, 2015 | 68.51 | 70.12 | 68.30 | 69.44 | 1,601,173 | +1.19(+1.74%) |
Dec 21, 2015 | 66.67 | 68.62 | 66.53 | 68.25 | 1,268,772 | +2.79(+4.27%) |
Dec 18, 2015 | 66.81 | 66.90 | 65.43 | 65.46 | 1,774,322 | -1.36(-2.03%) |
Dec 17, 2015 | 67.60 | 67.89 | 66.79 | 66.82 | 971,572 | -0.79(-1.17%) |
Dec 16, 2015 | 67.02 | 67.66 | 66.57 | 67.61 | 1,055,759 | +1.03(+1.54%) |
Dec 15, 2015 | 66.14 | 67.14 | 65.69 | 66.58 | 1,210,055 | +0.82(+1.24%) |
Dec 14, 2015 | 66.47 | 67.06 | 64.58 | 65.76 | 1,640,481 | -0.86(-1.30%) |
Dec 11, 2015 | 67.91 | 68.30 | 66.15 | 66.63 | 1,988,084 | -1.98(-2.88%) |
Dec 10, 2015 | 69.12 | 69.66 | 68.48 | 68.61 | 781,835 | -0.66(-0.95%) |
Dec 09, 2015 | 69.67 | 70.24 | 68.95 | 69.26 | 1,196,071 | -0.49(-0.71%) |
Dec 08, 2015 | 71.19 | 71.36 | 69.09 | 69.76 | 1,607,017 | -2.45(-3.40%) |
Dec 07, 2015 | 72.22 | 72.77 | 71.67 | 72.21 | 1,192,004 | -0.19(-0.26%) |
Dec 04, 2015 | 71.73 | 72.56 | 70.95 | 72.40 | 935,575 | +0.51(+0.71%) |
Dec 03, 2015 | 75.14 | 75.64 | 71.63 | 71.88 | 1,410,542 | -3.07(-4.09%) |
Dec 02, 2015 | 75.87 | 76.37 | 74.23 | 74.95 | 1,352,074 | -1.10(-1.45%) |
Dec 01, 2015 | 76.01 | 77.20 | 75.59 | 76.06 | 964,841 | -0.08(-0.10%) |
Nov 30, 2015 | 76.88 | 77.05 | 76.03 | 76.13 | 1,635,127 | -0.84(-1.09%) |
Nov 27, 2015 | 76.47 | 77.47 | 76.33 | 76.97 | 951,407 | +0.46(+0.60%) |
Nov 25, 2015 | 75.02 | 76.51 | 76.51 | 76.51 | 1,690,771 | +1.53(+2.04%) |
Nov 24, 2015 | 73.25 | 75.63 | 72.94 | 74.98 | 1,531,553 | +1.41(+1.91%) |
Nov 23, 2015 | 72.71 | 74.00 | 72.71 | 73.58 | 1,764,830 | +0.66(+0.90%) |
Nov 20, 2015 | 74.16 | 75.03 | 72.77 | 72.92 | 1,083,433 | -0.96(-1.30%) |
Nov 19, 2015 | 73.78 | 74.20 | 72.98 | 73.88 | 1,692,111 | +0.08(+0.10%) |
Nov 18, 2015 | 72.46 | 73.85 | 72.14 | 73.80 | 3,449,987 | +1.84(+2.56%) |
Nov 17, 2015 | 74.02 | 74.23 | 71.85 | 71.96 | 1,678,183 | -2.00(-2.71%) |
Nov 16, 2015 | 73.39 | 74.73 | 72.96 | 73.96 | 1,493,297 | +1.02(+1.39%) |
Nov 13, 2015 | 72.34 | 74.18 | 72.34 | 72.95 | 1,379,914 | +0.24(+0.33%) |
Nov 12, 2015 | 72.87 | 73.43 | 72.14 | 72.71 | 1,445,761 | -0.48(-0.66%) |
Nov 11, 2015 | 73.75 | 73.91 | 72.99 | 73.20 | 1,656,484 | -0.18(-0.25%) |
Nov 10, 2015 | 72.62 | 73.84 | 72.31 | 73.38 | 1,766,752 | +1.30(+1.80%) |
Nov 09, 2015 | 73.34 | 74.56 | 70.83 | 72.08 | 1,487,964 | -1.59(-2.15%) |
Nov 06, 2015 | 72.88 | 73.71 | 71.82 | 73.66 | 1,319,020 | +0.15(+0.21%) |
Nov 05, 2015 | 75.70 | 76.88 | 72.01 | 73.51 | 3,876,907 | -2.35(-3.10%) |
Nov 04, 2015 | 77.03 | 77.34 | 75.73 | 75.86 | 1,353,759 | -0.92(-1.20%) |
Nov 03, 2015 | 77.87 | 78.14 | 76.14 | 76.78 | 1,980,094 | -1.28(-1.64%) |
Nov 02, 2015 | 78.66 | 79.38 | 77.99 | 78.06 | 1,039,213 | -0.60(-0.76%) |
Oct 30, 2015 | 77.72 | 79.38 | 77.39 | 78.66 | 1,133,204 | +1.13(+1.46%) |
Oct 29, 2015 | 77.25 | 78.29 | 77.16 | 77.53 | 744,387 | -0.20(-0.26%) |
Oct 28, 2015 | 77.60 | 78.38 | 76.83 | 77.73 | 1,062,386 | +0.47(+0.60%) |
Oct 27, 2015 | 78.48 | 78.74 | 76.49 | 77.27 | 2,006,651 | -2.04(-2.57%) |
Oct 26, 2015 | 78.68 | 79.60 | 78.53 | 79.31 | 1,290,113 | +0.33(+0.42%) |
Oct 23, 2015 | 79.97 | 80.71 | 78.51 | 78.98 | 1,993,402 | -0.51(-0.64%) |
Oct 22, 2015 | 75.96 | 83.16 | 75.17 | 79.49 | 5,263,175 | -4.57(-5.43%) |
Oct 21, 2015 | 85.13 | 85.13 | 83.52 | 84.05 | 1,311,312 | -0.62(-0.73%) |
Oct 20, 2015 | 84.64 | 85.94 | 83.85 | 84.67 | 1,347,354 | -0.10(-0.12%) |
Oct 19, 2015 | 85.72 | 86.38 | 84.70 | 84.78 | 978,945 | -1.42(-1.65%) |
Oct 16, 2015 | 87.36 | 87.56 | 85.95 | 86.20 | 657,604 | -1.16(-1.33%) |
Oct 15, 2015 | 87.03 | 87.43 | 85.51 | 87.36 | 516,329 | +0.62(+0.71%) |
Oct 14, 2015 | 87.36 | 87.97 | 86.40 | 86.74 | 524,677 | -0.84(-0.96%) |
Oct 13, 2015 | 88.60 | 89.81 | 87.45 | 87.59 | 444,408 | -1.68(-1.88%) |
Oct 12, 2015 | 89.12 | 89.70 | 88.46 | 89.27 | 434,578 | +0.37(+0.42%) |
Oct 09, 2015 | 88.50 | 89.35 | 87.54 | 88.90 | 905,184 | +0.75(+0.85%) |
Oct 08, 2015 | 88.19 | 88.76 | 87.33 | 88.15 | 2,513,777 | -0.30(-0.34%) |
Oct 07, 2015 | 87.32 | 88.72 | 86.89 | 88.45 | 626,232 | +2.04(+2.36%) |
Oct 06, 2015 | 86.57 | 87.59 | 85.93 | 86.41 | 470,751 | -0.39(-0.45%) |
Oct 05, 2015 | 84.32 | 86.86 | 83.30 | 86.80 | 738,583 | +3.39(+4.06%) |
Oct 02, 2015 | 81.51 | 83.43 | 80.96 | 83.41 | 723,192 | +0.76(+0.92%) |
Oct 01, 2015 | 83.65 | 84.41 | 82.47 | 82.65 | 888,217 | -0.93(-1.11%) |
Sep 30, 2015 | 82.22 | 83.83 | 81.98 | 83.58 | 898,207 | +2.16(+2.66%) |
Sep 29, 2015 | 81.97 | 82.68 | 81.11 | 81.42 | 1,161,994 | -0.08(-0.09%) |
Sep 28, 2015 | 83.97 | 84.26 | 81.26 | 81.49 | 1,495,517 | -3.01(-3.56%) |
Sep 25, 2015 | 86.00 | 86.63 | 84.18 | 84.50 | 906,867 | -0.92(-1.08%) |
Sep 24, 2015 | 86.90 | 87.43 | 84.57 | 85.42 | 1,114,474 | -2.41(-2.75%) |
Sep 23, 2015 | 89.19 | 89.38 | 87.80 | 87.83 | 601,627 | -1.03(-1.15%) |
Sep 22, 2015 | 89.26 | 90.25 | 88.46 | 88.86 | 645,299 | -1.58(-1.74%) |
Sep 21, 2015 | 90.61 | 91.60 | 90.09 | 90.43 | 419,983 | +0.16(+0.18%) |
Sep 18, 2015 | 91.82 | 92.29 | 90.07 | 90.27 | 1,211,558 | -2.41(-2.60%) |
Sep 17, 2015 | 92.55 | 93.75 | 92.14 | 92.68 | 565,067 | +0.10(+0.11%) |
Sep 16, 2015 | 90.78 | 92.87 | 90.50 | 92.58 | 512,419 | +1.72(+1.89%) |
Sep 15, 2015 | 89.55 | 91.14 | 89.49 | 90.86 | 461,455 | +1.47(+1.65%) |
Sep 14, 2015 | 89.84 | 89.84 | 89.10 | 89.39 | 464,243 | -0.67(-0.75%) |
Sep 11, 2015 | 89.04 | 90.26 | 89.04 | 90.06 | 484,180 | +0.48(+0.54%) |
Sep 10, 2015 | 88.99 | 90.47 | 88.95 | 89.58 | 460,277 | +0.68(+0.77%) |
Sep 09, 2015 | 89.75 | 90.09 | 88.77 | 88.90 | 571,405 | +0.06(+0.06%) |
Sep 08, 2015 | 88.45 | 88.93 | 87.80 | 88.84 | 608,093 | +2.08(+2.40%) |
Sep 04, 2015 | 87.70 | 86.76 | 86.76 | 86.76 | 567,196 | -2.12(-2.38%) |
Sep 03, 2015 | 88.39 | 89.66 | 88.39 | 88.88 | 576,647 | +0.67(+0.76%) |
Sep 02, 2015 | 88.59 | 89.89 | 86.98 | 88.20 | 731,048 | +0.93(+1.07%) |
Sep 01, 2015 | 88.90 | 89.90 | 87.02 | 87.27 | 623,596 | -3.63(-3.99%) |
Aug 31, 2015 | 91.75 | 92.38 | 90.84 | 90.90 | 548,731 | -1.16(-1.26%) |
Aug 28, 2015 | 91.56 | 92.67 | 90.30 | 92.06 | 457,567 | +0.26(+0.28%) |
Aug 27, 2015 | 90.08 | 92.07 | 89.34 | 91.80 | 485,695 | +3.04(+3.42%) |
Aug 26, 2015 | 88.14 | 88.97 | 86.52 | 88.76 | 736,109 | +2.51(+2.91%) |
Aug 25, 2015 | 90.01 | 90.16 | 86.18 | 86.26 | 1,077,129 | -1.37(-1.56%) |
Aug 24, 2015 | 84.75 | 90.20 | 83.92 | 87.62 | 1,338,575 | -1.59(-1.78%) |
Aug 21, 2015 | 91.15 | 91.49 | 89.15 | 89.21 | 639,507 | -2.68(-2.91%) |
Aug 20, 2015 | 94.38 | 94.95 | 91.86 | 91.89 | 540,454 | -3.39(-3.56%) |
Aug 19, 2015 | 95.87 | 96.38 | 94.64 | 95.27 | 304,170 | -1.15(-1.19%) |
Aug 18, 2015 | 96.44 | 97.21 | 96.31 | 96.42 | 413,410 | -0.34(-0.35%) |
Aug 17, 2015 | 94.99 | 96.80 | 94.37 | 96.76 | 463,387 | +1.23(+1.29%) |
Aug 14, 2015 | 94.51 | 95.63 | 94.25 | 95.53 | 308,921 | +0.96(+1.01%) |
Aug 13, 2015 | 93.61 | 95.02 | 93.45 | 94.57 | 402,847 | +0.63(+0.67%) |
Aug 12, 2015 | 93.05 | 94.35 | 92.50 | 93.95 | 401,242 | -0.05(-0.05%) |
Aug 11, 2015 | 93.71 | 94.24 | 93.42 | 93.99 | 441,686 | -0.62(-0.65%) |
Aug 10, 2015 | 94.25 | 94.78 | 93.81 | 94.61 | 451,113 | +1.98(+2.14%) |
Aug 07, 2015 | 93.01 | 93.51 | 91.91 | 92.63 | 595,730 | -0.64(-0.68%) |
Aug 06, 2015 | 94.71 | 94.71 | 92.73 | 93.26 | 331,198 | -1.41(-1.49%) |
Aug 05, 2015 | 94.25 | 95.41 | 93.88 | 94.68 | 394,660 | +0.91(+0.97%) |
Aug 04, 2015 | 94.96 | 95.76 | 93.26 | 93.77 | 391,034 | -1.09(-1.15%) |
Aug 03, 2015 | 95.92 | 96.00 | 94.23 | 94.86 | 686,306 | -1.12(-1.17%) |
Jul 31, 2015 | 97.14 | 97.14 | 95.93 | 95.98 | 825,472 | -1.14(-1.17%) |
Jul 30, 2015 | 95.95 | 97.76 | 95.50 | 97.11 | 883,207 | +0.36(+0.37%) |
Jul 29, 2015 | 94.27 | 96.79 | 94.02 | 96.75 | 814,606 | +2.27(+2.40%) |
Jul 28, 2015 | 93.74 | 94.86 | 92.55 | 94.49 | 1,266,694 | +1.60(+1.73%) |
Jul 27, 2015 | 88.34 | 95.18 | 88.33 | 92.88 | 1,764,095 | +6.25(+7.21%) |
Jul 24, 2015 | 88.98 | 89.06 | 86.51 | 86.63 | 715,143 | -2.22(-2.50%) |
Jul 23, 2015 | 91.05 | 91.73 | 88.45 | 88.85 | 596,531 | +0.41(+0.46%) |
Jul 22, 2015 | 88.94 | 89.37 | 87.78 | 88.44 | 836,042 | -0.63(-0.70%) |
Jul 21, 2015 | 90.10 | 90.74 | 89.04 | 89.07 | 787,920 | -1.13(-1.25%) |
Jul 20, 2015 | 89.78 | 90.85 | 89.71 | 90.20 | 320,390 | +0.40(+0.44%) |
Jul 17, 2015 | 90.08 | 90.63 | 89.49 | 89.80 | 364,223 | -0.48(-0.54%) |
Jul 16, 2015 | 90.57 | 90.77 | 90.20 | 90.28 | 327,130 | +0.38(+0.42%) |
Jul 15, 2015 | 90.75 | 91.03 | 89.74 | 89.90 | 366,838 | -0.97(-1.06%) |
Jul 14, 2015 | 90.52 | 91.22 | 90.16 | 90.87 | 310,253 | +0.31(+0.35%) |
Jul 13, 2015 | 89.98 | 91.29 | 89.43 | 90.56 | 435,563 | +1.23(+1.38%) |
Jul 10, 2015 | 89.38 | 89.87 | 88.69 | 89.33 | 358,102 | +0.93(+1.05%) |
Jul 09, 2015 | 89.11 | 89.33 | 88.37 | 88.40 | 368,425 | +0.42(+0.47%) |
Jul 08, 2015 | 88.53 | 88.98 | 87.37 | 87.98 | 449,273 | -1.43(-1.60%) |
Jul 07, 2015 | 89.02 | 89.49 | 87.78 | 89.41 | 340,011 | +0.31(+0.35%) |
Jul 06, 2015 | 88.80 | 90.11 | 88.36 | 89.10 | 343,606 | -0.46(-0.51%) |
Jul 02, 2015 | 89.58 | 89.55 | 89.55 | 89.55 | 418,571 | +0.29(+0.33%) |