Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 82.34 | 83.58 | 82.26 | 83.52 | 2,962,897 | +1.20(+1.46%) |
Jun 29, 2016 | 81.45 | 82.56 | 81.23 | 82.32 | 2,729,583 | +1.39(+1.72%) |
Jun 28, 2016 | 81.11 | 81.36 | 79.90 | 80.92 | 2,699,202 | +0.87(+1.09%) |
Jun 27, 2016 | 82.05 | 82.05 | 79.93 | 80.05 | 2,486,824 | -2.28(-2.77%) |
Jun 24, 2016 | 84.90 | 84.90 | 82.28 | 82.34 | 3,511,576 | -4.79(-5.50%) |
Jun 23, 2016 | 86.30 | 87.17 | 86.23 | 87.13 | 1,704,616 | +1.25(+1.45%) |
Jun 22, 2016 | 85.67 | 86.56 | 85.46 | 85.88 | 1,271,562 | +0.45(+0.53%) |
Jun 21, 2016 | 85.61 | 85.97 | 85.12 | 85.43 | 1,704,708 | +0.02(+0.02%) |
Jun 20, 2016 | 85.20 | 86.08 | 84.99 | 85.41 | 1,842,027 | +1.05(+1.24%) |
Jun 17, 2016 | 84.22 | 84.67 | 83.81 | 84.36 | 1,794,417 | +0.21(+0.25%) |
Jun 16, 2016 | 83.47 | 84.30 | 83.15 | 84.15 | 1,521,077 | +0.64(+0.77%) |
Jun 15, 2016 | 83.98 | 84.57 | 83.32 | 83.51 | 1,176,118 | -0.40(-0.48%) |
Jun 14, 2016 | 83.39 | 84.20 | 82.79 | 83.91 | 1,325,948 | +0.15(+0.18%) |
Jun 13, 2016 | 84.21 | 84.68 | 83.72 | 83.77 | 1,394,633 | -0.24(-0.28%) |
Jun 10, 2016 | 83.97 | 84.47 | 83.61 | 84.01 | 1,830,284 | -0.67(-0.79%) |
Jun 09, 2016 | 84.79 | 85.07 | 84.28 | 84.68 | 1,819,402 | -0.55(-0.65%) |
Jun 08, 2016 | 85.61 | 85.82 | 85.17 | 85.23 | 1,186,069 | -0.22(-0.26%) |
Jun 07, 2016 | 85.66 | 86.04 | 85.31 | 85.45 | 1,275,748 | +0.06(+0.06%) |
Jun 06, 2016 | 85.42 | 85.88 | 85.00 | 85.39 | 1,426,386 | -0.01(-0.01%) |
Jun 03, 2016 | 85.54 | 86.14 | 85.23 | 85.40 | 1,406,826 | -0.12(-0.14%) |
Jun 02, 2016 | 85.10 | 85.66 | 84.97 | 85.52 | 1,111,224 | +0.19(+0.23%) |
Jun 01, 2016 | 84.04 | 85.33 | 83.83 | 85.33 | 1,919,908 | +1.11(+1.32%) |
May 31, 2016 | 84.71 | 85.09 | 83.88 | 84.22 | 1,867,585 | -0.20(-0.24%) |
May 27, 2016 | 84.23 | 84.42 | 84.42 | 84.42 | 1,580,228 | +0.51(+0.61%) |
May 26, 2016 | 84.53 | 84.66 | 83.90 | 83.90 | 1,193,232 | -0.28(-0.33%) |
May 25, 2016 | 84.34 | 84.83 | 84.15 | 84.18 | 1,345,239 | -0.09(-0.11%) |
May 24, 2016 | 83.51 | 84.70 | 82.71 | 84.27 | 1,715,220 | +1.29(+1.55%) |
May 23, 2016 | 82.62 | 83.31 | 82.44 | 82.98 | 1,420,913 | +0.23(+0.28%) |
May 20, 2016 | 83.51 | 83.51 | 82.44 | 82.75 | 1,923,638 | -0.48(-0.58%) |
May 19, 2016 | 82.35 | 83.31 | 82.17 | 83.24 | 1,805,951 | +0.47(+0.56%) |
May 18, 2016 | 84.03 | 84.24 | 82.43 | 82.77 | 2,065,378 | -1.39(-1.65%) |
May 17, 2016 | 84.75 | 85.03 | 83.78 | 84.16 | 1,794,398 | -0.70(-0.83%) |
May 16, 2016 | 84.80 | 85.24 | 84.66 | 84.87 | 1,104,900 | +0.12(+0.14%) |
May 13, 2016 | 86.17 | 86.26 | 84.49 | 84.75 | 1,846,774 | -1.78(-2.06%) |
May 12, 2016 | 87.28 | 87.67 | 85.72 | 86.53 | 1,587,128 | -0.29(-0.34%) |
May 11, 2016 | 86.91 | 87.09 | 86.32 | 86.82 | 2,257,302 | -0.56(-0.64%) |
May 10, 2016 | 86.18 | 87.42 | 86.13 | 87.38 | 2,078,415 | +1.65(+1.92%) |
May 09, 2016 | 86.17 | 86.91 | 85.39 | 85.73 | 1,675,133 | -0.23(-0.27%) |
May 06, 2016 | 85.21 | 86.08 | 84.20 | 85.96 | 1,952,319 | +0.65(+0.76%) |
May 05, 2016 | 85.18 | 86.21 | 85.03 | 85.31 | 1,337,121 | +0.12(+0.14%) |
May 04, 2016 | 84.60 | 85.44 | 84.07 | 85.19 | 2,672,968 | -0.13(-0.15%) |
May 03, 2016 | 86.18 | 87.33 | 85.08 | 85.32 | 3,850,433 | -3.51(-3.95%) |
May 02, 2016 | 87.67 | 89.16 | 87.51 | 88.83 | 2,486,602 | +1.15(+1.31%) |
Apr 29, 2016 | 88.43 | 88.58 | 87.17 | 87.68 | 1,739,893 | -1.14(-1.29%) |
Apr 28, 2016 | 87.50 | 89.14 | 87.32 | 88.83 | 1,626,531 | +0.87(+0.99%) |
Apr 27, 2016 | 87.54 | 88.53 | 87.32 | 87.96 | 1,826,565 | +0.44(+0.50%) |
Apr 26, 2016 | 86.63 | 87.69 | 86.32 | 87.52 | 1,564,090 | +0.89(+1.02%) |
Apr 25, 2016 | 85.54 | 86.69 | 85.53 | 86.63 | 1,587,510 | +0.70(+0.82%) |
Apr 22, 2016 | 85.54 | 85.94 | 84.11 | 85.93 | 2,163,161 | +0.05(+0.06%) |
Apr 21, 2016 | 87.84 | 88.03 | 85.69 | 85.87 | 1,783,561 | -2.45(-2.78%) |
Apr 20, 2016 | 88.58 | 89.02 | 88.30 | 88.32 | 1,310,180 | -0.35(-0.39%) |
Apr 19, 2016 | 88.19 | 88.79 | 87.86 | 88.67 | 1,406,422 | +1.07(+1.22%) |
Apr 18, 2016 | 86.80 | 87.77 | 86.55 | 87.60 | 1,052,715 | +0.76(+0.87%) |
Apr 15, 2016 | 86.72 | 86.88 | 86.05 | 86.84 | 1,323,640 | +0.22(+0.25%) |
Apr 14, 2016 | 86.53 | 87.16 | 86.11 | 86.62 | 1,166,339 | +0.17(+0.20%) |
Apr 13, 2016 | 87.12 | 87.12 | 86.21 | 86.45 | 1,282,564 | -0.19(-0.22%) |
Apr 12, 2016 | 86.97 | 87.52 | 86.44 | 86.64 | 1,369,614 | -0.48(-0.55%) |
Apr 11, 2016 | 87.55 | 87.98 | 86.99 | 87.12 | 868,224 | +0.04(+0.04%) |
Apr 08, 2016 | 86.91 | 87.24 | 86.50 | 87.08 | 1,032,087 | +0.61(+0.71%) |
Apr 07, 2016 | 86.97 | 86.98 | 85.51 | 86.47 | 1,630,773 | -1.04(-1.19%) |
Apr 06, 2016 | 87.00 | 87.55 | 86.84 | 87.51 | 720,108 | +0.53(+0.61%) |
Apr 05, 2016 | 87.23 | 87.71 | 86.80 | 86.98 | 812,689 | -0.37(-0.42%) |
Apr 04, 2016 | 87.62 | 87.62 | 86.74 | 87.34 | 870,936 | -0.14(-0.16%) |
Apr 01, 2016 | 85.86 | 87.55 | 85.64 | 87.48 | 1,237,807 | +1.23(+1.42%) |
Mar 31, 2016 | 86.11 | 86.58 | 85.93 | 86.26 | 1,339,402 | -0.10(-0.12%) |
Mar 30, 2016 | 86.68 | 86.82 | 86.29 | 86.36 | 935,903 | +0.23(+0.27%) |
Mar 29, 2016 | 85.70 | 86.33 | 85.24 | 86.13 | 856,776 | +0.52(+0.61%) |
Mar 28, 2016 | 85.34 | 85.88 | 85.27 | 85.61 | 630,805 | +0.30(+0.35%) |
Mar 24, 2016 | 85.23 | 85.30 | 85.30 | 85.30 | 679,752 | -0.10(-0.12%) |
Mar 23, 2016 | 85.51 | 86.05 | 85.29 | 85.41 | 843,988 | +0.18(+0.21%) |
Mar 22, 2016 | 85.65 | 85.74 | 84.69 | 85.22 | 1,392,533 | -0.87(-1.01%) |
Mar 21, 2016 | 86.19 | 86.56 | 85.39 | 86.09 | 759,146 | -0.05(-0.05%) |
Mar 18, 2016 | 85.73 | 86.43 | 85.25 | 86.14 | 2,217,512 | +0.21(+0.24%) |
Mar 17, 2016 | 85.16 | 86.09 | 84.92 | 85.93 | 1,123,865 | +0.77(+0.90%) |
Mar 16, 2016 | 83.96 | 85.35 | 83.73 | 85.16 | 1,791,645 | -0.63(-0.74%) |
Mar 15, 2016 | 85.12 | 86.03 | 85.05 | 85.79 | 1,530,491 | -0.03(-0.03%) |
Mar 14, 2016 | 85.14 | 86.48 | 84.82 | 85.82 | 1,443,344 | +0.66(+0.77%) |
Mar 11, 2016 | 84.93 | 85.30 | 84.41 | 85.16 | 1,160,419 | +1.23(+1.46%) |
Mar 10, 2016 | 84.33 | 84.78 | 83.18 | 83.93 | 1,044,413 | -0.39(-0.47%) |
Mar 09, 2016 | 84.36 | 85.15 | 83.95 | 84.33 | 1,066,068 | +0.42(+0.50%) |
Mar 08, 2016 | 83.71 | 84.11 | 82.98 | 83.91 | 2,162,019 | +0.10(+0.12%) |
Mar 07, 2016 | 84.06 | 84.50 | 83.63 | 83.80 | 1,118,446 | -0.84(-0.99%) |
Mar 04, 2016 | 84.70 | 85.11 | 83.95 | 84.65 | 1,074,185 | +0.32(+0.38%) |
Mar 03, 2016 | 84.02 | 84.51 | 83.62 | 84.33 | 1,135,642 | +0.32(+0.38%) |
Mar 02, 2016 | 84.26 | 84.84 | 83.55 | 84.01 | 1,725,061 | -0.50(-0.60%) |
Mar 01, 2016 | 84.35 | 84.87 | 83.94 | 84.51 | 1,164,930 | +0.98(+1.17%) |
Feb 29, 2016 | 83.80 | 84.29 | 83.44 | 83.53 | 1,226,964 | -0.42(-0.50%) |
Feb 26, 2016 | 84.98 | 85.45 | 83.89 | 83.95 | 1,139,433 | -0.81(-0.96%) |
Feb 25, 2016 | 84.34 | 84.78 | 83.37 | 84.77 | 887,080 | +0.88(+1.05%) |
Feb 24, 2016 | 82.55 | 84.05 | 82.33 | 83.89 | 1,012,692 | +0.27(+0.33%) |
Feb 23, 2016 | 83.39 | 83.87 | 82.88 | 83.61 | 1,152,673 | +0.00(+0.00%) |
Feb 22, 2016 | 83.84 | 84.32 | 83.28 | 83.61 | 1,212,816 | +0.08(+0.10%) |
Feb 19, 2016 | 83.01 | 83.54 | 82.18 | 83.53 | 1,477,215 | +0.35(+0.42%) |
Feb 18, 2016 | 82.03 | 83.32 | 81.52 | 83.19 | 2,296,089 | +1.08(+1.31%) |
Feb 17, 2016 | 81.12 | 82.87 | 80.86 | 82.11 | 2,162,050 | +1.32(+1.64%) |
Feb 16, 2016 | 81.54 | 82.33 | 80.35 | 80.79 | 2,414,115 | +0.28(+0.35%) |
Feb 12, 2016 | 79.52 | 80.50 | 80.50 | 80.50 | 1,760,279 | +1.43(+1.81%) |
Feb 11, 2016 | 79.11 | 79.54 | 78.40 | 79.07 | 2,038,981 | -1.58(-1.96%) |
Feb 10, 2016 | 82.42 | 82.85 | 80.51 | 80.65 | 2,992,007 | -1.80(-2.18%) |
Feb 09, 2016 | 80.22 | 82.75 | 80.21 | 82.45 | 3,369,500 | +0.74(+0.90%) |
Feb 08, 2016 | 81.87 | 83.06 | 80.29 | 81.71 | 4,217,310 | -1.24(-1.49%) |
Feb 05, 2016 | 79.67 | 82.96 | 79.66 | 82.95 | 4,892,311 | +3.63(+4.57%) |
Feb 04, 2016 | 78.20 | 79.90 | 78.19 | 79.32 | 3,489,377 | +0.50(+0.64%) |
Feb 03, 2016 | 77.82 | 79.05 | 76.65 | 78.82 | 2,586,292 | +1.31(+1.69%) |
Feb 02, 2016 | 77.08 | 77.96 | 77.08 | 77.51 | 1,673,414 | -0.40(-0.51%) |
Feb 01, 2016 | 77.52 | 78.34 | 76.86 | 77.91 | 2,381,178 | +0.19(+0.25%) |
Jan 29, 2016 | 76.68 | 77.84 | 76.56 | 77.72 | 2,268,192 | +1.42(+1.86%) |
Jan 28, 2016 | 75.57 | 76.78 | 75.56 | 76.29 | 1,948,650 | +1.18(+1.57%) |
Jan 27, 2016 | 76.17 | 76.41 | 74.71 | 75.12 | 2,666,770 | -1.08(-1.42%) |
Jan 26, 2016 | 76.93 | 77.32 | 76.02 | 76.20 | 2,286,308 | +0.11(+0.14%) |
Jan 25, 2016 | 77.15 | 77.61 | 76.00 | 76.09 | 2,324,722 | -2.02(-2.59%) |
Jan 22, 2016 | 77.04 | 78.31 | 76.83 | 78.12 | 1,539,839 | +2.18(+2.87%) |
Jan 21, 2016 | 76.04 | 76.67 | 74.68 | 75.94 | 2,018,770 | +0.34(+0.45%) |
Jan 20, 2016 | 75.36 | 76.17 | 73.85 | 75.60 | 2,584,018 | -0.87(-1.13%) |
Jan 19, 2016 | 76.04 | 76.69 | 75.55 | 76.47 | 2,328,549 | +1.39(+1.86%) |
Jan 15, 2016 | 76.83 | 75.07 | 75.07 | 75.07 | 2,354,608 | -1.76(-2.29%) |
Jan 14, 2016 | 75.96 | 77.44 | 75.55 | 76.83 | 2,197,770 | +1.08(+1.42%) |
Jan 13, 2016 | 76.89 | 77.32 | 75.49 | 75.76 | 1,786,132 | -1.03(-1.34%) |
Jan 12, 2016 | 76.14 | 76.82 | 75.72 | 76.79 | 1,585,790 | +1.23(+1.63%) |
Jan 11, 2016 | 76.00 | 76.18 | 74.26 | 75.55 | 2,160,013 | +0.05(+0.07%) |
Jan 08, 2016 | 76.30 | 76.94 | 75.37 | 75.50 | 1,907,045 | -0.46(-0.61%) |
Jan 07, 2016 | 76.14 | 77.12 | 75.67 | 75.97 | 2,347,904 | -1.60(-2.07%) |
Jan 06, 2016 | 79.37 | 79.51 | 77.25 | 77.57 | 3,026,928 | -2.66(-3.32%) |
Jan 05, 2016 | 79.47 | 80.38 | 79.23 | 80.23 | 1,639,151 | +0.73(+0.92%) |
Jan 04, 2016 | 79.25 | 79.53 | 78.51 | 79.50 | 1,889,350 | -0.77(-0.97%) |
Dec 31, 2015 | 80.79 | 80.28 | 80.28 | 80.28 | 946,779 | -0.88(-1.09%) |
Dec 30, 2015 | 81.44 | 81.70 | 81.14 | 81.16 | 941,731 | -0.34(-0.41%) |
Dec 29, 2015 | 81.22 | 81.71 | 81.12 | 81.50 | 813,834 | +0.67(+0.83%) |
Dec 28, 2015 | 80.58 | 80.99 | 80.34 | 80.82 | 697,742 | -0.13(-0.16%) |
Dec 24, 2015 | 81.07 | 80.95 | 80.95 | 80.95 | 380,642 | -0.51(-0.63%) |
Dec 23, 2015 | 81.13 | 81.48 | 80.92 | 81.46 | 733,889 | +0.65(+0.80%) |
Dec 22, 2015 | 80.49 | 81.00 | 79.85 | 80.81 | 1,397,810 | +0.40(+0.50%) |
Dec 21, 2015 | 80.37 | 80.71 | 79.76 | 80.41 | 1,420,471 | +0.73(+0.92%) |
Dec 18, 2015 | 80.92 | 81.02 | 79.63 | 79.68 | 2,454,811 | -1.64(-2.02%) |
Dec 17, 2015 | 81.84 | 81.98 | 81.01 | 81.33 | 2,355,401 | -0.05(-0.06%) |
Dec 16, 2015 | 80.11 | 81.55 | 79.52 | 81.37 | 2,477,746 | +1.62(+2.03%) |
Dec 15, 2015 | 78.56 | 80.22 | 78.51 | 79.75 | 2,548,869 | +1.76(+2.26%) |
Dec 14, 2015 | 77.08 | 78.00 | 76.71 | 77.99 | 2,299,949 | +0.96(+1.24%) |
Dec 11, 2015 | 78.01 | 78.55 | 76.30 | 77.03 | 3,258,902 | -2.15(-2.72%) |
Dec 10, 2015 | 78.86 | 79.87 | 78.44 | 79.18 | 2,535,060 | +0.57(+0.72%) |
Dec 09, 2015 | 79.27 | 80.21 | 78.45 | 78.62 | 4,740,202 | -0.77(-0.96%) |
Dec 08, 2015 | 78.79 | 79.57 | 78.26 | 79.38 | 3,237,058 | +0.09(+0.12%) |
Dec 07, 2015 | 77.89 | 79.83 | 77.59 | 79.29 | 2,263,702 | +1.41(+1.81%) |
Dec 04, 2015 | 76.58 | 77.96 | 76.41 | 77.88 | 1,479,442 | +1.46(+1.91%) |
Dec 03, 2015 | 76.81 | 76.99 | 75.66 | 76.42 | 2,623,676 | +0.04(+0.05%) |
Dec 02, 2015 | 77.42 | 77.63 | 76.32 | 76.38 | 1,489,134 | -1.13(-1.46%) |
Dec 01, 2015 | 76.81 | 77.55 | 76.37 | 77.51 | 1,814,731 | +0.83(+1.08%) |
Nov 30, 2015 | 77.66 | 77.83 | 76.67 | 76.69 | 2,171,077 | -1.07(-1.37%) |
Nov 27, 2015 | 77.92 | 78.22 | 77.61 | 77.75 | 851,151 | -0.10(-0.13%) |
Nov 25, 2015 | 78.17 | 77.85 | 77.85 | 77.85 | 1,351,993 | +0.12(+0.15%) |
Nov 24, 2015 | 77.22 | 78.12 | 76.96 | 77.73 | 2,197,808 | +0.15(+0.19%) |
Nov 23, 2015 | 76.68 | 77.71 | 76.58 | 77.59 | 1,165,583 | +0.92(+1.20%) |
Nov 20, 2015 | 77.05 | 77.55 | 76.54 | 76.67 | 1,966,493 | -0.15(-0.20%) |
Nov 19, 2015 | 76.43 | 77.09 | 76.26 | 76.83 | 1,990,554 | +0.74(+0.98%) |
Nov 18, 2015 | 74.92 | 76.13 | 74.54 | 76.08 | 1,689,603 | +1.54(+2.06%) |
Nov 17, 2015 | 75.63 | 75.73 | 74.37 | 74.55 | 1,742,268 | -0.90(-1.19%) |
Nov 16, 2015 | 75.09 | 75.62 | 74.76 | 75.44 | 1,542,797 | +0.35(+0.47%) |
Nov 13, 2015 | 76.36 | 76.36 | 74.77 | 75.09 | 2,212,574 | -1.54(-2.00%) |
Nov 12, 2015 | 77.61 | 78.02 | 76.59 | 76.63 | 1,583,315 | -1.34(-1.72%) |
Nov 11, 2015 | 78.19 | 78.75 | 77.66 | 77.97 | 1,471,208 | +0.40(+0.52%) |
Nov 10, 2015 | 76.58 | 77.79 | 76.57 | 77.57 | 1,157,581 | +0.67(+0.87%) |
Nov 09, 2015 | 77.49 | 77.87 | 76.27 | 76.90 | 2,378,490 | -0.93(-1.19%) |
Nov 06, 2015 | 78.58 | 78.87 | 76.80 | 77.82 | 1,836,921 | -0.96(-1.22%) |
Nov 05, 2015 | 78.13 | 78.96 | 77.72 | 78.79 | 1,936,803 | +0.75(+0.97%) |
Nov 04, 2015 | 78.28 | 78.60 | 77.36 | 78.03 | 2,418,017 | -0.84(-1.07%) |
Nov 03, 2015 | 78.98 | 79.07 | 77.80 | 78.88 | 4,761,977 | -0.13(-0.16%) |
Nov 02, 2015 | 76.95 | 80.03 | 76.89 | 79.01 | 9,414,413 | +5.91(+8.09%) |
Oct 30, 2015 | 74.94 | 75.08 | 72.84 | 73.09 | 7,645,833 | -1.62(-2.16%) |
Oct 29, 2015 | 75.16 | 75.80 | 74.39 | 74.71 | 5,493,615 | -0.92(-1.21%) |
Oct 28, 2015 | 76.16 | 76.63 | 75.61 | 75.63 | 2,312,830 | -0.38(-0.50%) |
Oct 27, 2015 | 75.94 | 76.14 | 75.52 | 76.01 | 1,297,896 | -0.20(-0.26%) |
Oct 26, 2015 | 76.50 | 76.80 | 75.86 | 76.21 | 1,450,112 | -0.29(-0.38%) |
Oct 23, 2015 | 77.29 | 77.42 | 76.01 | 76.50 | 2,113,792 | -0.35(-0.45%) |
Oct 22, 2015 | 76.33 | 77.02 | 76.26 | 76.84 | 2,888,869 | +1.14(+1.50%) |
Oct 21, 2015 | 76.30 | 76.57 | 75.61 | 75.71 | 1,522,500 | -0.36(-0.48%) |
Oct 20, 2015 | 76.26 | 76.66 | 75.98 | 76.07 | 1,863,793 | -0.05(-0.07%) |
Oct 19, 2015 | 77.03 | 77.21 | 75.93 | 76.13 | 2,136,432 | -0.88(-1.14%) |
Oct 16, 2015 | 76.97 | 77.32 | 76.52 | 77.01 | 1,136,549 | +0.38(+0.50%) |
Oct 15, 2015 | 76.12 | 77.18 | 76.12 | 76.63 | 2,021,991 | +1.11(+1.47%) |
Oct 14, 2015 | 75.54 | 75.89 | 75.19 | 75.52 | 1,080,607 | +0.07(+0.10%) |
Oct 13, 2015 | 76.36 | 76.48 | 75.35 | 75.44 | 1,497,883 | -1.34(-1.75%) |
Oct 12, 2015 | 76.73 | 76.92 | 76.18 | 76.79 | 1,035,665 | +0.07(+0.09%) |
Oct 09, 2015 | 76.27 | 76.92 | 76.19 | 76.72 | 1,651,008 | +0.49(+0.64%) |
Oct 08, 2015 | 75.16 | 76.28 | 74.77 | 76.23 | 1,385,889 | +0.84(+1.12%) |
Oct 07, 2015 | 75.51 | 76.13 | 75.28 | 75.38 | 2,155,053 | -0.09(-0.12%) |
Oct 06, 2015 | 75.46 | 75.75 | 75.00 | 75.47 | 2,303,406 | +0.00(+0.00%) |
Oct 05, 2015 | 74.40 | 75.58 | 73.97 | 75.47 | 1,709,359 | +1.68(+2.28%) |
Oct 02, 2015 | 72.85 | 73.83 | 72.21 | 73.79 | 2,641,378 | +0.25(+0.35%) |
Oct 01, 2015 | 73.09 | 73.74 | 72.84 | 73.54 | 3,072,001 | +0.25(+0.33%) |
Sep 30, 2015 | 72.44 | 73.36 | 72.10 | 73.29 | 3,154,852 | +1.77(+2.48%) |
Sep 29, 2015 | 70.25 | 71.65 | 69.99 | 71.52 | 2,577,157 | +1.40(+1.99%) |
Sep 28, 2015 | 71.59 | 72.28 | 70.06 | 70.12 | 2,926,953 | -2.34(-3.23%) |
Sep 25, 2015 | 72.40 | 73.47 | 71.91 | 72.46 | 2,237,460 | +1.12(+1.57%) |
Sep 24, 2015 | 70.65 | 71.50 | 70.00 | 71.35 | 1,895,746 | +0.17(+0.24%) |
Sep 23, 2015 | 70.39 | 71.24 | 70.16 | 71.17 | 2,115,055 | +0.91(+1.29%) |
Sep 22, 2015 | 70.36 | 70.73 | 69.97 | 70.27 | 1,320,113 | -1.05(-1.48%) |
Sep 21, 2015 | 71.04 | 71.67 | 70.81 | 71.32 | 2,027,463 | +0.79(+1.12%) |
Sep 18, 2015 | 71.07 | 71.76 | 70.43 | 70.53 | 2,755,012 | -1.11(-1.55%) |
Sep 17, 2015 | 70.95 | 72.55 | 70.73 | 71.64 | 2,240,110 | +0.68(+0.96%) |
Sep 16, 2015 | 70.31 | 71.23 | 70.18 | 70.96 | 1,420,037 | +0.64(+0.92%) |
Sep 15, 2015 | 69.33 | 70.61 | 69.10 | 70.31 | 1,606,744 | +0.93(+1.34%) |
Sep 14, 2015 | 69.79 | 69.82 | 68.69 | 69.39 | 1,383,707 | -0.04(-0.05%) |
Sep 11, 2015 | 68.88 | 69.44 | 68.49 | 69.42 | 2,045,151 | +0.37(+0.54%) |
Sep 10, 2015 | 69.26 | 69.77 | 68.77 | 69.05 | 2,290,579 | -0.41(-0.59%) |
Sep 09, 2015 | 71.19 | 71.35 | 69.32 | 69.46 | 2,204,788 | -1.08(-1.53%) |
Sep 08, 2015 | 71.19 | 71.32 | 69.94 | 70.54 | 2,484,873 | +0.27(+0.39%) |
Sep 04, 2015 | 71.42 | 70.27 | 70.27 | 70.27 | 2,251,050 | -1.74(-2.42%) |
Sep 03, 2015 | 71.52 | 72.40 | 71.52 | 72.01 | 2,784,279 | +0.48(+0.67%) |
Sep 02, 2015 | 70.93 | 71.53 | 70.56 | 71.53 | 1,549,726 | +1.37(+1.96%) |
Sep 01, 2015 | 71.13 | 71.36 | 69.83 | 70.16 | 3,170,969 | -2.31(-3.18%) |
Aug 31, 2015 | 72.77 | 73.03 | 72.22 | 72.46 | 1,873,705 | -0.53(-0.72%) |
Aug 28, 2015 | 72.49 | 73.02 | 72.26 | 72.99 | 2,101,425 | +0.25(+0.35%) |
Aug 27, 2015 | 71.80 | 73.08 | 71.41 | 72.74 | 2,662,740 | +1.73(+2.44%) |
Aug 26, 2015 | 70.21 | 71.20 | 69.22 | 71.00 | 2,891,514 | +2.42(+3.53%) |
Aug 25, 2015 | 71.13 | 71.39 | 68.51 | 68.58 | 4,194,612 | -0.75(-1.08%) |
Aug 24, 2015 | 68.52 | 70.88 | 66.72 | 69.34 | 6,221,100 | -2.96(-4.10%) |
Aug 21, 2015 | 73.81 | 74.24 | 72.24 | 72.30 | 3,317,407 | -2.13(-2.86%) |
Aug 20, 2015 | 75.17 | 75.36 | 74.36 | 74.43 | 2,459,578 | -1.12(-1.49%) |
Aug 19, 2015 | 75.61 | 76.51 | 75.20 | 75.55 | 2,980,784 | -0.36(-0.48%) |
Aug 18, 2015 | 75.33 | 77.18 | 74.81 | 75.91 | 6,883,219 | +0.92(+1.23%) |
Aug 17, 2015 | 78.65 | 79.70 | 74.91 | 74.99 | 12,237,191 | -5.45(-6.78%) |
Aug 14, 2015 | 80.80 | 81.02 | 79.89 | 80.44 | 3,671,122 | -0.90(-1.10%) |
Aug 13, 2015 | 80.48 | 81.93 | 80.11 | 81.34 | 2,439,292 | +0.88(+1.09%) |
Aug 12, 2015 | 80.99 | 80.99 | 79.02 | 80.46 | 2,251,954 | -1.30(-1.60%) |
Aug 11, 2015 | 80.60 | 81.82 | 80.51 | 81.76 | 2,702,203 | +0.35(+0.43%) |
Aug 10, 2015 | 82.83 | 83.03 | 81.29 | 81.41 | 2,136,173 | -0.53(-0.64%) |
Aug 07, 2015 | 81.54 | 82.16 | 80.73 | 81.93 | 1,838,231 | +0.39(+0.48%) |
Aug 06, 2015 | 82.58 | 82.82 | 81.50 | 81.54 | 1,412,357 | -0.88(-1.07%) |
Aug 05, 2015 | 82.26 | 82.64 | 81.96 | 82.42 | 1,543,693 | +0.74(+0.91%) |
Aug 04, 2015 | 81.05 | 82.20 | 80.72 | 81.68 | 1,055,965 | +0.62(+0.76%) |
Aug 03, 2015 | 80.78 | 81.39 | 80.38 | 81.06 | 1,304,262 | +0.36(+0.45%) |
Jul 31, 2015 | 81.36 | 81.49 | 80.58 | 80.70 | 1,411,177 | -0.38(-0.47%) |
Jul 30, 2015 | 80.68 | 81.33 | 80.25 | 81.08 | 933,291 | -0.08(-0.10%) |
Jul 29, 2015 | 79.67 | 81.36 | 79.67 | 81.16 | 1,320,140 | +1.45(+1.82%) |
Jul 28, 2015 | 78.93 | 79.81 | 78.93 | 79.71 | 1,498,165 | +1.04(+1.32%) |
Jul 27, 2015 | 79.77 | 80.12 | 78.46 | 78.67 | 1,870,597 | -1.39(-1.73%) |
Jul 24, 2015 | 80.78 | 81.05 | 79.84 | 80.06 | 995,945 | -0.68(-0.84%) |
Jul 23, 2015 | 81.07 | 81.20 | 80.56 | 80.74 | 844,555 | -0.15(-0.19%) |
Jul 22, 2015 | 80.70 | 81.28 | 80.22 | 80.89 | 954,442 | +0.07(+0.09%) |
Jul 21, 2015 | 80.28 | 81.30 | 79.71 | 80.82 | 1,297,149 | +0.64(+0.80%) |
Jul 20, 2015 | 80.32 | 80.69 | 79.93 | 80.18 | 1,607,875 | -0.14(-0.17%) |
Jul 17, 2015 | 80.82 | 80.85 | 80.17 | 80.31 | 1,487,578 | -0.57(-0.71%) |
Jul 16, 2015 | 81.53 | 81.84 | 80.83 | 80.88 | 2,133,928 | -0.10(-0.12%) |
Jul 15, 2015 | 80.49 | 81.46 | 80.43 | 80.98 | 1,652,832 | +0.20(+0.25%) |
Jul 14, 2015 | 80.86 | 81.17 | 80.19 | 80.78 | 1,412,110 | +0.02(+0.02%) |
Jul 13, 2015 | 79.93 | 80.88 | 79.70 | 80.76 | 1,397,376 | +1.59(+2.01%) |
Jul 10, 2015 | 78.98 | 79.45 | 78.79 | 79.17 | 1,050,115 | +1.09(+1.39%) |
Jul 09, 2015 | 79.06 | 79.31 | 77.93 | 78.08 | 1,434,103 | +0.02(+0.02%) |
Jul 08, 2015 | 78.96 | 79.49 | 77.98 | 78.07 | 2,526,225 | -1.85(-2.31%) |
Jul 07, 2015 | 78.94 | 80.06 | 78.47 | 79.91 | 1,814,295 | +1.19(+1.51%) |
Jul 06, 2015 | 78.67 | 79.36 | 78.34 | 78.73 | 1,522,803 | -0.53(-0.67%) |
Jul 02, 2015 | 79.67 | 79.26 | 79.26 | 79.26 | 1,175,633 | -0.14(-0.17%) |