Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 92.23 | 92.75 | 91.92 | 92.75 | 2,663,342 | +0.57(+0.62%) |
Jul 28, 2016 | 90.45 | 92.29 | 90.00 | 92.18 | 1,976,008 | +1.73(+1.91%) |
Jul 27, 2016 | 90.83 | 91.09 | 89.92 | 90.45 | 2,219,498 | -0.19(-0.20%) |
Jul 26, 2016 | 91.45 | 91.59 | 90.14 | 90.64 | 1,959,388 | -0.71(-0.78%) |
Jul 25, 2016 | 91.12 | 91.38 | 90.76 | 91.34 | 2,212,560 | +0.50(+0.55%) |
Jul 22, 2016 | 90.21 | 91.40 | 90.21 | 90.85 | 3,775,095 | +0.91(+1.02%) |
Jul 21, 2016 | 92.34 | 92.83 | 88.27 | 89.93 | 11,200,108 | -6.64(-6.88%) |
Jul 20, 2016 | 95.93 | 96.69 | 95.48 | 96.58 | 3,085,408 | +0.96(+1.00%) |
Jul 19, 2016 | 95.31 | 95.67 | 94.78 | 95.62 | 1,567,880 | +0.54(+0.57%) |
Jul 18, 2016 | 94.30 | 95.26 | 94.12 | 95.08 | 1,320,431 | +0.42(+0.44%) |
Jul 15, 2016 | 94.68 | 95.53 | 94.41 | 94.66 | 1,657,431 | -0.11(-0.11%) |
Jul 14, 2016 | 95.48 | 95.48 | 94.48 | 94.77 | 1,463,831 | -0.20(-0.21%) |
Jul 13, 2016 | 94.67 | 95.44 | 94.64 | 94.96 | 1,093,713 | +0.37(+0.40%) |
Jul 12, 2016 | 95.37 | 95.82 | 94.57 | 94.59 | 1,882,795 | -0.47(-0.49%) |
Jul 11, 2016 | 94.36 | 95.68 | 93.76 | 95.06 | 1,751,103 | +0.21(+0.22%) |
Jul 08, 2016 | 94.13 | 95.30 | 93.48 | 94.85 | 2,020,417 | +1.37(+1.46%) |
Jul 07, 2016 | 92.68 | 93.83 | 92.68 | 93.48 | 2,382,976 | +0.71(+0.77%) |
Jul 06, 2016 | 90.61 | 92.98 | 90.43 | 92.77 | 3,253,401 | +1.59(+1.74%) |
Jul 05, 2016 | 90.48 | 91.40 | 90.23 | 91.18 | 1,707,169 | +0.27(+0.29%) |
Jul 01, 2016 | 91.04 | 90.91 | 90.91 | 90.91 | 1,424,499 | +0.04(+0.04%) |
Jun 30, 2016 | 90.19 | 91.03 | 89.42 | 90.87 | 2,022,456 | +1.01(+1.12%) |
Jun 29, 2016 | 90.46 | 90.66 | 89.09 | 89.87 | 2,040,783 | +0.11(+0.12%) |
Jun 28, 2016 | 87.48 | 89.96 | 87.46 | 89.76 | 3,262,566 | +3.01(+3.47%) |
Jun 27, 2016 | 87.11 | 87.76 | 86.25 | 86.74 | 3,030,529 | -1.06(-1.21%) |
Jun 24, 2016 | 87.33 | 88.96 | 87.14 | 87.80 | 5,426,222 | -1.60(-1.79%) |
Jun 23, 2016 | 90.59 | 90.74 | 89.39 | 89.41 | 3,254,619 | -0.31(-0.34%) |
Jun 22, 2016 | 88.96 | 89.82 | 88.96 | 89.71 | 1,764,514 | +0.75(+0.84%) |
Jun 21, 2016 | 89.93 | 90.04 | 88.89 | 88.96 | 1,516,303 | -0.64(-0.71%) |
Jun 20, 2016 | 90.11 | 90.67 | 89.52 | 89.60 | 1,751,300 | +0.39(+0.43%) |
Jun 17, 2016 | 89.72 | 89.94 | 88.72 | 89.22 | 2,408,897 | -0.69(-0.77%) |
Jun 16, 2016 | 89.86 | 90.02 | 88.93 | 89.91 | 1,657,603 | -0.12(-0.13%) |
Jun 15, 2016 | 90.76 | 90.97 | 89.96 | 90.02 | 2,539,025 | -0.38(-0.42%) |
Jun 14, 2016 | 89.85 | 90.44 | 89.45 | 90.40 | 2,249,781 | +0.22(+0.24%) |
Jun 13, 2016 | 90.26 | 90.66 | 89.69 | 90.19 | 2,051,062 | -0.19(-0.21%) |
Jun 10, 2016 | 90.26 | 91.00 | 89.82 | 90.37 | 1,826,122 | -0.30(-0.33%) |
Jun 09, 2016 | 90.75 | 91.18 | 89.98 | 90.68 | 1,464,788 | -0.70(-0.77%) |
Jun 08, 2016 | 90.98 | 91.58 | 90.70 | 91.38 | 2,185,553 | +0.45(+0.50%) |
Jun 07, 2016 | 90.88 | 91.27 | 90.70 | 90.92 | 1,891,772 | +0.11(+0.12%) |
Jun 06, 2016 | 90.21 | 91.38 | 90.05 | 90.81 | 2,390,002 | +0.76(+0.85%) |
Jun 03, 2016 | 90.04 | 90.39 | 89.18 | 90.05 | 1,477,944 | -0.32(-0.35%) |
Jun 02, 2016 | 90.12 | 90.37 | 89.52 | 90.37 | 1,727,183 | +0.21(+0.24%) |
Jun 01, 2016 | 89.94 | 90.25 | 89.55 | 90.15 | 1,128,311 | +0.08(+0.09%) |
May 31, 2016 | 90.43 | 90.98 | 89.67 | 90.08 | 1,860,726 | -0.22(-0.24%) |
May 27, 2016 | 89.39 | 90.29 | 90.29 | 90.29 | 1,502,058 | +1.04(+1.17%) |
May 26, 2016 | 90.10 | 90.71 | 89.25 | 89.25 | 2,080,981 | -0.88(-0.97%) |
May 25, 2016 | 90.67 | 91.07 | 90.07 | 90.12 | 1,891,724 | -0.21(-0.23%) |
May 24, 2016 | 89.98 | 90.96 | 88.90 | 90.33 | 2,222,484 | -0.25(-0.27%) |
May 23, 2016 | 89.95 | 90.66 | 89.46 | 90.58 | 2,260,077 | +0.96(+1.07%) |
May 20, 2016 | 89.74 | 90.28 | 89.42 | 89.62 | 1,184,887 | +0.39(+0.44%) |
May 19, 2016 | 90.06 | 90.22 | 88.95 | 89.22 | 1,529,469 | -0.89(-0.99%) |
May 18, 2016 | 90.32 | 90.90 | 89.73 | 90.12 | 1,676,634 | -0.19(-0.21%) |
May 17, 2016 | 91.37 | 92.01 | 90.13 | 90.31 | 2,109,673 | -1.54(-1.68%) |
May 16, 2016 | 90.87 | 91.95 | 90.75 | 91.85 | 1,422,040 | +1.39(+1.54%) |
May 13, 2016 | 91.23 | 91.92 | 90.35 | 90.46 | 2,239,534 | -0.93(-1.02%) |
May 12, 2016 | 91.60 | 91.89 | 90.71 | 91.39 | 3,357,112 | +0.67(+0.74%) |
May 11, 2016 | 91.46 | 91.46 | 90.30 | 90.71 | 2,016,380 | -0.62(-0.68%) |
May 10, 2016 | 90.34 | 91.51 | 90.34 | 91.33 | 2,539,841 | +1.30(+1.44%) |
May 09, 2016 | 89.11 | 90.25 | 89.11 | 90.04 | 1,736,280 | +0.41(+0.45%) |
May 06, 2016 | 89.05 | 89.63 | 88.89 | 89.63 | 1,297,539 | +0.49(+0.55%) |
May 05, 2016 | 89.48 | 89.86 | 88.70 | 89.14 | 1,650,622 | -0.04(-0.04%) |
May 04, 2016 | 88.86 | 89.30 | 88.43 | 89.17 | 1,675,830 | +0.00(+0.00%) |
May 03, 2016 | 88.94 | 89.18 | 88.19 | 89.17 | 1,868,564 | -0.16(-0.18%) |
May 02, 2016 | 88.04 | 89.50 | 87.24 | 89.33 | 2,558,454 | +0.68(+0.77%) |
Apr 29, 2016 | 89.29 | 89.41 | 88.09 | 88.65 | 2,423,618 | -0.71(-0.79%) |
Apr 28, 2016 | 91.54 | 92.07 | 89.21 | 89.36 | 3,783,796 | -2.83(-3.07%) |
Apr 27, 2016 | 92.65 | 92.71 | 91.49 | 92.19 | 2,567,152 | -0.41(-0.45%) |
Apr 26, 2016 | 92.54 | 92.83 | 92.25 | 92.60 | 3,770,012 | +0.27(+0.29%) |
Apr 25, 2016 | 91.91 | 92.66 | 91.69 | 92.33 | 2,249,140 | +0.05(+0.05%) |
Apr 22, 2016 | 92.00 | 92.57 | 90.64 | 92.29 | 2,354,570 | +0.53(+0.58%) |
Apr 21, 2016 | 93.49 | 95.34 | 90.29 | 91.75 | 5,978,459 | -0.82(-0.88%) |
Apr 20, 2016 | 92.19 | 93.06 | 91.30 | 92.57 | 2,937,610 | +0.53(+0.58%) |
Apr 19, 2016 | 91.83 | 92.05 | 91.41 | 92.04 | 1,853,922 | +0.47(+0.52%) |
Apr 18, 2016 | 91.33 | 91.77 | 90.56 | 91.57 | 1,758,088 | +0.10(+0.11%) |
Apr 15, 2016 | 91.01 | 91.83 | 90.92 | 91.46 | 1,570,785 | +0.60(+0.66%) |
Apr 14, 2016 | 91.54 | 91.76 | 90.33 | 90.87 | 2,514,867 | -0.80(-0.87%) |
Apr 13, 2016 | 92.12 | 92.56 | 91.45 | 91.67 | 3,104,131 | -0.18(-0.19%) |
Apr 12, 2016 | 90.88 | 92.14 | 90.80 | 91.84 | 2,392,502 | +0.91(+1.00%) |
Apr 11, 2016 | 91.62 | 92.18 | 90.73 | 90.93 | 2,545,908 | -0.70(-0.76%) |
Apr 08, 2016 | 90.84 | 91.72 | 90.71 | 91.63 | 3,286,333 | +1.31(+1.45%) |
Apr 07, 2016 | 89.41 | 90.48 | 89.11 | 90.32 | 4,132,937 | +0.60(+0.67%) |
Apr 06, 2016 | 88.31 | 89.75 | 88.06 | 89.72 | 2,383,389 | +1.09(+1.23%) |
Apr 05, 2016 | 87.58 | 89.30 | 87.57 | 88.63 | 1,969,480 | +0.03(+0.04%) |
Apr 04, 2016 | 88.87 | 89.28 | 87.50 | 88.60 | 1,478,837 | -0.16(-0.18%) |
Apr 01, 2016 | 87.23 | 88.90 | 86.87 | 88.76 | 2,121,674 | +0.92(+1.05%) |
Mar 31, 2016 | 87.63 | 88.09 | 86.90 | 87.84 | 2,335,193 | +0.07(+0.08%) |
Mar 30, 2016 | 88.60 | 88.60 | 87.19 | 87.76 | 1,970,038 | -0.36(-0.41%) |
Mar 29, 2016 | 87.15 | 88.28 | 86.84 | 88.12 | 2,133,802 | +0.52(+0.59%) |
Mar 28, 2016 | 87.33 | 87.92 | 87.10 | 87.61 | 1,707,335 | +0.80(+0.92%) |
Mar 24, 2016 | 86.91 | 86.81 | 86.81 | 86.81 | 2,022,985 | -0.51(-0.58%) |
Mar 23, 2016 | 86.93 | 88.06 | 86.40 | 87.32 | 3,850,672 | +0.31(+0.35%) |
Mar 22, 2016 | 84.28 | 89.45 | 84.22 | 87.01 | 5,801,382 | +2.69(+3.19%) |
Mar 21, 2016 | 88.66 | 88.95 | 83.48 | 84.32 | 14,667,077 | -4.75(-5.33%) |
Mar 18, 2016 | 88.68 | 89.17 | 88.10 | 89.08 | 2,957,535 | +0.49(+0.56%) |
Mar 17, 2016 | 88.25 | 88.83 | 87.74 | 88.58 | 2,672,084 | +0.02(+0.03%) |
Mar 16, 2016 | 87.73 | 88.62 | 87.24 | 88.56 | 2,203,261 | +1.32(+1.51%) |
Mar 15, 2016 | 86.89 | 87.90 | 86.71 | 87.24 | 1,847,732 | -0.29(-0.33%) |
Mar 14, 2016 | 87.71 | 88.29 | 87.33 | 87.53 | 2,027,059 | -0.35(-0.40%) |
Mar 11, 2016 | 87.31 | 88.55 | 87.09 | 87.89 | 3,389,569 | +1.61(+1.87%) |
Mar 10, 2016 | 85.91 | 87.54 | 85.32 | 86.27 | 2,906,344 | +1.35(+1.60%) |
Mar 09, 2016 | 85.50 | 86.09 | 84.51 | 84.92 | 2,494,569 | -0.30(-0.35%) |
Mar 08, 2016 | 84.52 | 86.01 | 84.00 | 85.22 | 2,626,221 | -0.03(-0.03%) |
Mar 07, 2016 | 84.90 | 85.88 | 84.40 | 85.25 | 2,035,372 | -0.16(-0.19%) |
Mar 04, 2016 | 84.30 | 85.65 | 83.41 | 85.41 | 2,323,613 | +1.49(+1.77%) |
Mar 03, 2016 | 85.21 | 85.56 | 83.42 | 83.92 | 2,965,592 | -0.52(-0.62%) |
Mar 02, 2016 | 85.89 | 86.35 | 84.12 | 84.45 | 2,939,363 | -2.30(-2.66%) |
Mar 01, 2016 | 83.91 | 87.62 | 83.91 | 86.75 | 3,672,577 | +3.29(+3.94%) |
Feb 29, 2016 | 84.05 | 85.41 | 83.37 | 83.46 | 3,878,609 | -0.78(-0.93%) |
Feb 26, 2016 | 82.35 | 85.59 | 82.08 | 84.24 | 5,134,568 | +2.34(+2.85%) |
Feb 25, 2016 | 80.34 | 81.95 | 79.45 | 81.91 | 2,618,524 | +2.03(+2.55%) |
Feb 24, 2016 | 77.74 | 79.94 | 77.44 | 79.88 | 2,059,872 | +1.54(+1.96%) |
Feb 23, 2016 | 79.41 | 79.84 | 77.97 | 78.34 | 1,828,077 | -0.95(-1.20%) |
Feb 22, 2016 | 79.25 | 79.88 | 78.98 | 79.29 | 1,880,275 | +0.70(+0.90%) |
Feb 19, 2016 | 78.26 | 78.92 | 77.74 | 78.58 | 1,890,833 | +0.22(+0.29%) |
Feb 18, 2016 | 79.68 | 79.78 | 78.23 | 78.36 | 2,191,009 | -1.34(-1.69%) |
Feb 17, 2016 | 80.51 | 81.06 | 79.23 | 79.70 | 2,241,039 | +0.06(+0.08%) |
Feb 16, 2016 | 79.68 | 80.08 | 78.32 | 79.64 | 1,885,539 | +0.70(+0.89%) |
Feb 12, 2016 | 77.16 | 78.93 | 78.93 | 78.93 | 2,166,435 | +2.70(+3.54%) |
Feb 11, 2016 | 76.20 | 76.92 | 75.27 | 76.24 | 2,381,388 | -1.49(-1.91%) |
Feb 10, 2016 | 78.12 | 79.45 | 77.49 | 77.72 | 2,091,983 | +0.09(+0.11%) |
Feb 09, 2016 | 75.72 | 78.20 | 75.59 | 77.64 | 2,657,867 | +1.78(+2.35%) |
Feb 08, 2016 | 77.90 | 78.50 | 74.09 | 75.85 | 3,248,466 | -2.92(-3.71%) |
Feb 05, 2016 | 79.83 | 80.22 | 77.94 | 78.77 | 3,447,704 | -1.27(-1.59%) |
Feb 04, 2016 | 78.93 | 80.15 | 78.08 | 80.04 | 2,683,046 | +1.05(+1.32%) |
Feb 03, 2016 | 76.46 | 79.01 | 75.54 | 79.00 | 2,572,465 | +2.43(+3.18%) |
Feb 02, 2016 | 77.92 | 78.46 | 76.31 | 76.57 | 2,101,191 | -1.81(-2.32%) |
Feb 01, 2016 | 76.89 | 78.99 | 75.60 | 78.38 | 2,533,994 | -0.25(-0.32%) |
Jan 29, 2016 | 77.03 | 79.83 | 77.03 | 78.63 | 4,381,164 | +1.85(+2.41%) |
Jan 28, 2016 | 74.84 | 79.43 | 74.84 | 76.78 | 6,482,778 | -0.80(-1.03%) |
Jan 27, 2016 | 76.71 | 78.45 | 76.05 | 77.58 | 4,607,763 | +0.87(+1.13%) |
Jan 26, 2016 | 75.60 | 77.01 | 75.22 | 76.71 | 2,381,800 | +1.62(+2.16%) |
Jan 25, 2016 | 76.40 | 76.79 | 75.03 | 75.09 | 2,814,294 | -1.81(-2.35%) |
Jan 22, 2016 | 76.41 | 78.15 | 75.99 | 76.89 | 3,130,906 | +1.24(+1.64%) |
Jan 21, 2016 | 75.41 | 76.85 | 73.78 | 75.65 | 5,304,729 | +0.18(+0.24%) |
Jan 20, 2016 | 73.81 | 75.59 | 72.26 | 75.47 | 7,110,251 | +1.85(+2.52%) |
Jan 19, 2016 | 74.89 | 75.03 | 72.60 | 73.61 | 3,339,691 | -0.85(-1.14%) |
Jan 15, 2016 | 73.35 | 74.46 | 74.46 | 74.46 | 2,872,648 | -0.35(-0.47%) |
Jan 14, 2016 | 74.94 | 75.82 | 74.13 | 74.81 | 2,713,587 | +0.64(+0.86%) |
Jan 13, 2016 | 76.22 | 76.22 | 73.95 | 74.17 | 1,905,484 | -1.62(-2.13%) |
Jan 12, 2016 | 75.00 | 75.94 | 74.75 | 75.79 | 3,311,036 | +1.37(+1.84%) |
Jan 11, 2016 | 74.58 | 75.01 | 73.67 | 74.42 | 2,357,093 | +0.06(+0.08%) |
Jan 08, 2016 | 74.86 | 75.28 | 74.13 | 74.36 | 3,893,886 | +0.06(+0.08%) |
Jan 07, 2016 | 74.93 | 76.61 | 73.99 | 74.30 | 2,863,827 | -2.09(-2.74%) |
Jan 06, 2016 | 77.20 | 77.60 | 75.82 | 76.39 | 2,569,470 | -2.28(-2.89%) |
Jan 05, 2016 | 78.91 | 79.55 | 78.38 | 78.67 | 2,462,488 | +0.32(+0.40%) |
Jan 04, 2016 | 79.14 | 79.98 | 77.23 | 78.35 | 3,690,414 | -1.49(-1.87%) |
Dec 31, 2015 | 80.40 | 79.84 | 79.84 | 79.84 | 2,009,715 | -0.88(-1.09%) |
Dec 30, 2015 | 81.18 | 81.93 | 80.49 | 80.72 | 1,720,337 | -0.75(-0.92%) |
Dec 29, 2015 | 81.81 | 81.93 | 81.17 | 81.47 | 1,383,218 | +0.20(+0.25%) |
Dec 28, 2015 | 80.96 | 81.73 | 80.96 | 81.27 | 989,803 | -0.29(-0.35%) |
Dec 24, 2015 | 81.91 | 81.55 | 81.55 | 81.55 | 369,363 | -0.61(-0.74%) |
Dec 23, 2015 | 81.13 | 82.52 | 80.96 | 82.16 | 1,466,721 | +1.63(+2.02%) |
Dec 22, 2015 | 80.59 | 80.87 | 79.88 | 80.53 | 1,239,875 | +0.23(+0.29%) |
Dec 21, 2015 | 79.39 | 80.37 | 78.33 | 80.30 | 2,687,355 | +1.49(+1.90%) |
Dec 18, 2015 | 80.28 | 80.50 | 78.76 | 78.81 | 2,512,385 | -2.14(-2.65%) |
Dec 17, 2015 | 83.19 | 83.35 | 80.91 | 80.95 | 1,855,864 | -1.94(-2.34%) |
Dec 16, 2015 | 81.87 | 83.11 | 81.53 | 82.89 | 2,562,668 | +1.89(+2.33%) |
Dec 15, 2015 | 81.86 | 82.07 | 80.80 | 81.01 | 2,009,097 | +0.02(+0.02%) |
Dec 14, 2015 | 80.62 | 81.07 | 80.03 | 80.99 | 1,593,345 | +0.45(+0.56%) |
Dec 11, 2015 | 81.98 | 81.47 | 80.36 | 80.54 | 2,340,946 | -1.43(-1.75%) |
Dec 10, 2015 | 82.80 | 83.04 | 81.81 | 81.98 | 1,618,551 | -0.36(-0.44%) |
Dec 09, 2015 | 82.94 | 84.22 | 82.11 | 82.34 | 1,453,514 | -0.97(-1.16%) |
Dec 08, 2015 | 82.44 | 84.06 | 82.43 | 83.30 | 1,614,242 | +0.08(+0.10%) |
Dec 07, 2015 | 83.36 | 84.25 | 82.46 | 83.22 | 1,510,105 | -0.56(-0.67%) |
Dec 04, 2015 | 82.38 | 83.83 | 82.35 | 83.78 | 2,286,179 | +1.97(+2.41%) |
Dec 03, 2015 | 84.33 | 84.38 | 81.40 | 81.81 | 3,347,599 | -2.21(-2.64%) |
Dec 02, 2015 | 85.43 | 85.43 | 83.69 | 84.03 | 2,246,105 | -1.34(-1.57%) |
Dec 01, 2015 | 85.21 | 86.73 | 85.07 | 85.37 | 2,116,590 | +0.46(+0.54%) |
Nov 30, 2015 | 85.11 | 85.12 | 84.17 | 84.91 | 2,823,801 | -0.23(-0.27%) |
Nov 27, 2015 | 84.94 | 85.65 | 84.64 | 85.14 | 653,107 | +0.32(+0.38%) |
Nov 25, 2015 | 85.34 | 84.82 | 84.82 | 84.82 | 1,382,187 | -0.17(-0.20%) |
Nov 24, 2015 | 83.83 | 85.66 | 83.47 | 84.98 | 2,110,351 | +0.27(+0.32%) |
Nov 23, 2015 | 84.36 | 85.95 | 84.36 | 84.71 | 2,291,082 | +0.36(+0.42%) |
Nov 20, 2015 | 83.85 | 84.86 | 83.66 | 84.36 | 2,495,377 | +0.45(+0.54%) |
Nov 19, 2015 | 83.96 | 84.58 | 83.72 | 83.91 | 1,799,841 | +0.06(+0.08%) |
Nov 18, 2015 | 82.56 | 83.96 | 82.48 | 83.84 | 2,087,886 | +0.89(+1.07%) |
Nov 17, 2015 | 82.22 | 84.02 | 82.12 | 82.96 | 3,228,125 | +0.87(+1.06%) |
Nov 16, 2015 | 80.77 | 82.28 | 80.05 | 82.09 | 2,310,070 | +1.32(+1.63%) |
Nov 13, 2015 | 80.67 | 81.49 | 79.82 | 80.77 | 2,339,018 | +0.17(+0.21%) |
Nov 12, 2015 | 81.32 | 81.58 | 80.38 | 80.61 | 1,657,893 | -1.24(-1.51%) |
Nov 11, 2015 | 81.47 | 82.31 | 80.82 | 81.85 | 1,679,993 | +0.48(+0.59%) |
Nov 10, 2015 | 81.58 | 81.97 | 80.90 | 81.37 | 1,447,970 | -0.41(-0.50%) |
Nov 09, 2015 | 82.07 | 82.13 | 80.86 | 81.78 | 1,718,244 | -0.21(-0.25%) |
Nov 06, 2015 | 82.09 | 82.50 | 81.25 | 81.98 | 2,222,572 | -0.27(-0.33%) |
Nov 05, 2015 | 83.29 | 83.50 | 82.07 | 82.25 | 3,313,017 | -0.79(-0.96%) |
Nov 04, 2015 | 83.22 | 83.51 | 82.23 | 83.05 | 2,697,928 | +0.22(+0.26%) |
Nov 03, 2015 | 82.70 | 83.00 | 82.00 | 82.83 | 2,539,363 | +0.05(+0.06%) |
Nov 02, 2015 | 82.35 | 83.05 | 81.43 | 82.78 | 3,297,792 | +0.92(+1.12%) |
Oct 30, 2015 | 79.92 | 82.68 | 79.16 | 81.86 | 6,071,118 | +2.68(+3.38%) |
Oct 29, 2015 | 79.75 | 80.33 | 76.39 | 79.18 | 7,081,595 | +3.48(+4.60%) |
Oct 28, 2015 | 74.34 | 75.87 | 74.01 | 75.70 | 4,396,060 | +1.49(+2.00%) |
Oct 27, 2015 | 75.16 | 75.16 | 73.72 | 74.21 | 3,333,146 | -1.64(-2.16%) |
Oct 26, 2015 | 75.74 | 76.00 | 74.65 | 75.85 | 2,400,030 | +0.45(+0.60%) |
Oct 23, 2015 | 76.47 | 76.67 | 74.70 | 75.40 | 2,010,458 | -0.36(-0.47%) |
Oct 22, 2015 | 73.86 | 75.91 | 73.22 | 75.75 | 3,301,084 | +2.63(+3.60%) |
Oct 21, 2015 | 73.80 | 74.23 | 72.48 | 73.12 | 2,931,546 | -0.38(-0.52%) |
Oct 20, 2015 | 74.47 | 74.77 | 73.15 | 73.51 | 2,646,266 | -1.00(-1.35%) |
Oct 19, 2015 | 74.26 | 74.89 | 73.30 | 74.51 | 2,845,227 | -0.09(-0.12%) |
Oct 16, 2015 | 72.54 | 74.69 | 72.29 | 74.60 | 3,708,088 | +2.18(+3.00%) |
Oct 15, 2015 | 73.87 | 74.00 | 72.34 | 72.43 | 5,790,379 | -1.97(-2.65%) |
Oct 14, 2015 | 74.70 | 75.23 | 74.33 | 74.40 | 2,444,054 | -0.73(-0.98%) |
Oct 13, 2015 | 74.20 | 75.16 | 73.93 | 75.13 | 2,650,236 | +0.35(+0.46%) |
Oct 12, 2015 | 74.24 | 74.91 | 74.05 | 74.78 | 1,526,131 | +0.28(+0.37%) |
Oct 09, 2015 | 74.83 | 75.47 | 73.97 | 74.51 | 2,227,073 | -0.41(-0.55%) |
Oct 08, 2015 | 73.35 | 75.11 | 72.93 | 74.92 | 2,392,985 | +1.56(+2.13%) |
Oct 07, 2015 | 71.41 | 73.95 | 71.33 | 73.36 | 2,978,152 | +0.75(+1.03%) |
Oct 06, 2015 | 73.86 | 74.28 | 72.28 | 72.61 | 3,939,004 | -1.38(-1.86%) |
Oct 05, 2015 | 73.27 | 74.31 | 73.27 | 73.99 | 3,743,644 | +1.28(+1.76%) |
Oct 02, 2015 | 70.43 | 72.77 | 69.73 | 72.71 | 5,174,543 | +1.56(+2.19%) |
Oct 01, 2015 | 68.34 | 71.48 | 67.62 | 71.15 | 7,256,804 | +2.80(+4.10%) |
Sep 30, 2015 | 68.09 | 69.08 | 67.89 | 68.35 | 8,249,353 | +1.18(+1.75%) |
Sep 29, 2015 | 67.57 | 68.50 | 66.96 | 67.17 | 5,245,313 | -0.50(-0.73%) |
Sep 28, 2015 | 70.61 | 70.61 | 67.39 | 67.66 | 4,601,163 | -2.13(-3.05%) |
Sep 25, 2015 | 70.50 | 71.39 | 69.58 | 69.79 | 4,495,694 | -0.10(-0.14%) |
Sep 24, 2015 | 70.86 | 70.86 | 68.97 | 69.89 | 7,339,987 | -1.48(-2.07%) |
Sep 23, 2015 | 72.08 | 73.01 | 71.28 | 71.36 | 5,418,334 | -1.42(-1.95%) |
Sep 22, 2015 | 74.19 | 74.22 | 72.33 | 72.78 | 6,255,167 | -2.15(-2.87%) |
Sep 21, 2015 | 76.28 | 76.55 | 74.71 | 74.94 | 3,731,092 | -0.73(-0.97%) |
Sep 18, 2015 | 76.20 | 76.92 | 75.46 | 75.67 | 3,077,300 | -2.00(-2.58%) |
Sep 17, 2015 | 76.89 | 79.05 | 76.33 | 77.67 | 3,280,564 | +0.78(+1.01%) |
Sep 16, 2015 | 76.90 | 78.23 | 76.31 | 76.89 | 3,533,483 | -0.01(-0.02%) |
Sep 15, 2015 | 77.83 | 78.08 | 76.76 | 76.90 | 3,142,115 | -0.39(-0.51%) |
Sep 14, 2015 | 78.69 | 78.86 | 77.04 | 77.29 | 2,679,576 | -1.14(-1.45%) |
Sep 11, 2015 | 78.23 | 78.65 | 77.84 | 78.43 | 1,752,946 | +0.00(+0.00%) |
Sep 10, 2015 | 78.63 | 78.63 | 78.20 | 78.43 | 2,119,372 | -0.50(-0.63%) |
Sep 09, 2015 | 81.17 | 81.30 | 78.84 | 78.93 | 1,942,005 | -1.33(-1.66%) |
Sep 08, 2015 | 79.17 | 80.28 | 78.68 | 80.26 | 1,506,410 | +2.38(+3.06%) |
Sep 04, 2015 | 77.73 | 77.88 | 77.88 | 77.88 | 1,646,441 | -0.62(-0.79%) |
Sep 03, 2015 | 78.23 | 79.30 | 78.08 | 78.50 | 1,819,081 | +0.54(+0.69%) |
Sep 02, 2015 | 77.12 | 77.96 | 76.47 | 77.96 | 2,194,105 | +1.72(+2.25%) |
Sep 01, 2015 | 77.25 | 77.75 | 75.96 | 76.24 | 2,155,779 | -2.23(-2.85%) |
Aug 31, 2015 | 78.79 | 79.66 | 78.26 | 78.48 | 1,999,075 | -0.71(-0.89%) |
Aug 28, 2015 | 79.28 | 79.74 | 78.58 | 79.18 | 1,624,660 | -0.39(-0.49%) |
Aug 27, 2015 | 79.29 | 80.50 | 78.32 | 79.57 | 2,188,310 | +1.17(+1.49%) |
Aug 26, 2015 | 77.85 | 78.57 | 76.42 | 78.40 | 3,158,445 | +2.12(+2.77%) |
Aug 25, 2015 | 80.55 | 80.78 | 76.24 | 76.28 | 4,096,057 | -1.74(-2.23%) |
Aug 24, 2015 | 77.19 | 81.53 | 76.96 | 78.02 | 5,032,230 | -2.16(-2.69%) |
Aug 21, 2015 | 81.61 | 81.80 | 79.22 | 80.18 | 5,325,806 | -2.32(-2.81%) |
Aug 20, 2015 | 85.74 | 85.84 | 82.39 | 82.50 | 3,818,616 | -3.99(-4.61%) |
Aug 19, 2015 | 87.09 | 87.48 | 86.42 | 86.49 | 2,350,597 | -0.97(-1.11%) |
Aug 18, 2015 | 87.43 | 88.49 | 86.87 | 87.45 | 2,342,191 | +0.12(+0.13%) |
Aug 17, 2015 | 85.70 | 87.89 | 85.43 | 87.34 | 2,579,688 | +1.63(+1.90%) |
Aug 14, 2015 | 84.55 | 86.27 | 84.27 | 85.71 | 1,854,266 | +1.03(+1.22%) |
Aug 13, 2015 | 83.95 | 85.53 | 83.34 | 84.68 | 1,806,378 | +0.87(+1.04%) |
Aug 12, 2015 | 82.74 | 84.06 | 82.06 | 83.80 | 2,406,174 | +0.87(+1.04%) |
Aug 11, 2015 | 82.87 | 83.22 | 82.31 | 82.94 | 2,127,862 | -0.76(-0.90%) |
Aug 10, 2015 | 83.22 | 83.92 | 82.73 | 83.69 | 1,657,066 | +1.27(+1.54%) |
Aug 07, 2015 | 83.01 | 83.01 | 81.87 | 82.42 | 2,312,534 | -0.73(-0.88%) |
Aug 06, 2015 | 83.80 | 84.31 | 82.76 | 83.15 | 2,379,104 | -0.90(-1.07%) |
Aug 05, 2015 | 85.69 | 85.69 | 83.82 | 84.06 | 2,935,249 | -0.87(-1.03%) |
Aug 04, 2015 | 85.15 | 85.60 | 84.78 | 84.93 | 1,297,729 | -0.21(-0.25%) |