Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 72.81 | 72.90 | 70.38 | 71.61 | 2,176,537 | -1.84(-2.51%) |
Aug 30, 2016 | 73.99 | 74.68 | 73.29 | 73.45 | 716,422 | -0.59(-0.80%) |
Aug 29, 2016 | 74.82 | 74.91 | 73.87 | 74.05 | 660,425 | -0.56(-0.75%) |
Aug 26, 2016 | 75.20 | 76.38 | 74.10 | 74.60 | 1,006,712 | -0.33(-0.44%) |
Aug 25, 2016 | 75.24 | 75.55 | 74.43 | 74.93 | 610,793 | -0.35(-0.47%) |
Aug 24, 2016 | 76.49 | 77.15 | 75.13 | 75.29 | 623,871 | -1.22(-1.60%) |
Aug 23, 2016 | 76.28 | 77.20 | 75.91 | 76.51 | 916,968 | +0.94(+1.24%) |
Aug 22, 2016 | 76.20 | 76.63 | 75.30 | 75.57 | 997,730 | -0.65(-0.85%) |
Aug 19, 2016 | 75.11 | 76.75 | 73.94 | 76.22 | 973,219 | +0.95(+1.27%) |
Aug 18, 2016 | 77.20 | 77.41 | 74.93 | 75.27 | 1,955,483 | -1.82(-2.37%) |
Aug 17, 2016 | 77.81 | 78.33 | 76.30 | 77.09 | 788,409 | -0.77(-0.99%) |
Aug 16, 2016 | 80.09 | 80.77 | 77.66 | 77.87 | 1,534,824 | -3.18(-3.92%) |
Aug 15, 2016 | 78.16 | 81.10 | 78.15 | 81.05 | 1,491,745 | +3.14(+4.03%) |
Aug 12, 2016 | 77.87 | 78.63 | 77.33 | 77.91 | 579,988 | -0.02(-0.02%) |
Aug 11, 2016 | 78.46 | 79.10 | 77.76 | 77.92 | 770,845 | +0.13(+0.17%) |
Aug 10, 2016 | 78.75 | 79.04 | 77.46 | 77.79 | 493,914 | -0.86(-1.10%) |
Aug 09, 2016 | 79.53 | 80.14 | 78.41 | 78.65 | 763,312 | -1.09(-1.37%) |
Aug 08, 2016 | 79.59 | 80.17 | 78.88 | 79.75 | 950,562 | +1.50(+1.91%) |
Aug 05, 2016 | 77.96 | 78.93 | 77.68 | 78.25 | 783,319 | +0.73(+0.94%) |
Aug 04, 2016 | 77.32 | 78.15 | 76.91 | 77.52 | 511,007 | +0.25(+0.32%) |
Aug 03, 2016 | 75.45 | 77.59 | 74.75 | 77.27 | 728,195 | +1.46(+1.93%) |
Aug 02, 2016 | 77.77 | 78.03 | 75.63 | 75.81 | 911,715 | -1.95(-2.51%) |
Aug 01, 2016 | 81.13 | 81.27 | 77.46 | 77.77 | 1,753,424 | -3.35(-4.13%) |
Jul 29, 2016 | 78.07 | 81.32 | 77.10 | 81.12 | 3,713,361 | +2.81(+3.59%) |
Jul 28, 2016 | 77.93 | 78.51 | 76.91 | 78.31 | 1,111,363 | -0.28(-0.36%) |
Jul 27, 2016 | 78.38 | 79.62 | 77.78 | 78.59 | 1,685,457 | +0.47(+0.60%) |
Jul 26, 2016 | 77.83 | 79.76 | 76.32 | 78.12 | 2,759,612 | -1.55(-1.95%) |
Jul 25, 2016 | 79.07 | 80.00 | 78.81 | 79.67 | 1,212,942 | +0.35(+0.45%) |
Jul 22, 2016 | 79.76 | 80.07 | 78.30 | 79.32 | 2,019,439 | -0.25(-0.32%) |
Jul 21, 2016 | 78.77 | 81.28 | 78.17 | 79.57 | 2,932,659 | +1.51(+1.94%) |
Jul 20, 2016 | 70.32 | 78.66 | 70.16 | 78.06 | 5,672,809 | +6.51(+9.10%) |
Jul 19, 2016 | 72.17 | 73.17 | 70.49 | 71.55 | 2,451,491 | -1.16(-1.59%) |
Jul 18, 2016 | 71.92 | 73.10 | 71.86 | 72.71 | 1,430,047 | +0.36(+0.50%) |
Jul 15, 2016 | 72.10 | 72.94 | 71.55 | 72.35 | 1,013,352 | +0.25(+0.34%) |
Jul 14, 2016 | 72.38 | 73.03 | 71.80 | 72.10 | 998,312 | +0.15(+0.21%) |
Jul 13, 2016 | 71.95 | 73.05 | 71.37 | 71.95 | 1,113,911 | -0.43(-0.59%) |
Jul 12, 2016 | 69.91 | 72.61 | 69.88 | 72.38 | 1,591,707 | +1.54(+2.18%) |
Jul 11, 2016 | 70.64 | 71.22 | 70.41 | 70.83 | 634,771 | +0.82(+1.17%) |
Jul 08, 2016 | 69.20 | 70.75 | 68.13 | 70.01 | 1,230,775 | +1.88(+2.76%) |
Jul 07, 2016 | 67.97 | 68.83 | 67.43 | 68.13 | 588,858 | +0.53(+0.78%) |
Jul 06, 2016 | 67.39 | 67.70 | 65.84 | 67.61 | 1,345,116 | -0.35(-0.52%) |
Jul 05, 2016 | 69.81 | 69.81 | 67.52 | 67.96 | 1,937,404 | -2.97(-4.18%) |
Jul 01, 2016 | 66.41 | 70.92 | 70.92 | 70.92 | 4,080,177 | +3.76(+5.60%) |
Jun 30, 2016 | 66.67 | 67.37 | 65.35 | 67.16 | 1,919,448 | +0.68(+1.03%) |
Jun 29, 2016 | 66.39 | 66.92 | 65.22 | 66.48 | 2,000,939 | +0.61(+0.92%) |
Jun 28, 2016 | 64.99 | 66.32 | 64.25 | 65.87 | 974,490 | +1.63(+2.53%) |
Jun 27, 2016 | 65.18 | 65.18 | 63.73 | 64.25 | 2,064,835 | -1.84(-2.78%) |
Jun 24, 2016 | 68.12 | 68.49 | 65.72 | 66.09 | 2,449,445 | -3.82(-5.46%) |
Jun 23, 2016 | 69.40 | 70.35 | 69.23 | 69.91 | 681,130 | +1.38(+2.01%) |
Jun 22, 2016 | 68.19 | 68.80 | 67.38 | 68.53 | 1,002,278 | +0.12(+0.18%) |
Jun 21, 2016 | 69.54 | 70.11 | 68.25 | 68.40 | 859,871 | -0.96(-1.39%) |
Jun 20, 2016 | 68.91 | 70.54 | 68.80 | 69.36 | 1,622,595 | +1.17(+1.71%) |
Jun 17, 2016 | 66.60 | 68.35 | 66.37 | 68.20 | 1,837,889 | +1.73(+2.60%) |
Jun 16, 2016 | 65.31 | 66.50 | 65.08 | 66.47 | 1,032,695 | +0.86(+1.31%) |
Jun 15, 2016 | 65.63 | 67.89 | 65.49 | 65.61 | 1,548,757 | +0.24(+0.36%) |
Jun 14, 2016 | 65.26 | 65.88 | 64.86 | 65.37 | 1,180,203 | -0.30(-0.45%) |
Jun 13, 2016 | 66.32 | 66.86 | 65.65 | 65.67 | 2,611,309 | -1.13(-1.70%) |
Jun 10, 2016 | 67.82 | 67.82 | 66.50 | 66.80 | 2,682,316 | -2.64(-3.80%) |
Jun 09, 2016 | 70.10 | 70.10 | 69.16 | 69.44 | 1,232,969 | -1.14(-1.62%) |
Jun 08, 2016 | 69.54 | 71.01 | 69.54 | 70.58 | 1,419,615 | +1.05(+1.51%) |
Jun 07, 2016 | 67.35 | 69.64 | 65.99 | 69.53 | 2,396,592 | +0.85(+1.23%) |
Jun 06, 2016 | 69.06 | 69.21 | 67.29 | 68.68 | 1,833,474 | -0.12(-0.17%) |
Jun 03, 2016 | 68.50 | 68.98 | 66.24 | 68.80 | 1,481,529 | -0.19(-0.27%) |
Jun 02, 2016 | 69.18 | 69.31 | 68.29 | 68.99 | 1,255,473 | -0.39(-0.56%) |
Jun 01, 2016 | 69.30 | 70.01 | 68.23 | 69.37 | 1,341,407 | -0.47(-0.67%) |
May 31, 2016 | 71.20 | 71.84 | 69.50 | 69.84 | 1,276,663 | -1.14(-1.61%) |
May 27, 2016 | 69.84 | 70.98 | 70.98 | 70.98 | 828,038 | +1.32(+1.90%) |
May 26, 2016 | 70.44 | 70.69 | 69.28 | 69.66 | 878,098 | -0.65(-0.93%) |
May 25, 2016 | 69.11 | 70.61 | 68.84 | 70.31 | 1,337,803 | +1.68(+2.45%) |
May 24, 2016 | 67.51 | 69.25 | 66.70 | 68.63 | 1,442,408 | +1.53(+2.29%) |
May 23, 2016 | 68.70 | 69.21 | 67.05 | 67.10 | 1,230,671 | -1.36(-1.99%) |
May 20, 2016 | 67.59 | 68.53 | 67.33 | 68.46 | 1,040,106 | +0.80(+1.18%) |
May 19, 2016 | 67.17 | 67.93 | 65.70 | 67.66 | 2,445,621 | +0.00(+0.00%) |
May 18, 2016 | 68.11 | 69.33 | 67.60 | 67.66 | 1,294,380 | -0.57(-0.84%) |
May 17, 2016 | 68.53 | 69.83 | 67.95 | 68.23 | 1,529,025 | -0.64(-0.92%) |
May 16, 2016 | 68.53 | 69.21 | 67.80 | 68.87 | 1,537,163 | +0.72(+1.05%) |
May 13, 2016 | 69.54 | 70.12 | 68.02 | 68.15 | 1,299,160 | -1.31(-1.88%) |
May 12, 2016 | 69.59 | 70.33 | 68.97 | 69.46 | 2,128,461 | -0.53(-0.76%) |
May 11, 2016 | 71.55 | 71.91 | 69.95 | 69.99 | 1,476,592 | -2.30(-3.18%) |
May 10, 2016 | 72.17 | 72.53 | 71.43 | 72.29 | 1,280,122 | +0.25(+0.35%) |
May 09, 2016 | 72.61 | 73.36 | 71.90 | 72.03 | 1,362,506 | -0.58(-0.80%) |
May 06, 2016 | 75.57 | 76.70 | 71.36 | 72.61 | 3,605,772 | -3.09(-4.08%) |
May 05, 2016 | 78.16 | 78.41 | 75.28 | 75.70 | 1,347,625 | -2.24(-2.88%) |
May 04, 2016 | 79.05 | 79.70 | 77.68 | 77.94 | 784,988 | -1.60(-2.01%) |
May 03, 2016 | 80.39 | 80.51 | 77.84 | 79.54 | 1,130,483 | -1.21(-1.50%) |
May 02, 2016 | 79.98 | 81.56 | 79.72 | 80.75 | 995,303 | +0.87(+1.08%) |
Apr 29, 2016 | 80.41 | 80.96 | 78.96 | 79.89 | 1,107,902 | -0.56(-0.70%) |
Apr 28, 2016 | 82.09 | 82.13 | 80.19 | 80.45 | 802,311 | -1.73(-2.11%) |
Apr 27, 2016 | 82.70 | 83.08 | 81.50 | 82.18 | 924,714 | -0.28(-0.34%) |
Apr 26, 2016 | 82.82 | 83.51 | 81.91 | 82.46 | 1,276,801 | +0.11(+0.13%) |
Apr 25, 2016 | 81.98 | 82.87 | 81.36 | 82.35 | 1,417,692 | +0.29(+0.35%) |
Apr 22, 2016 | 79.97 | 85.09 | 79.50 | 82.07 | 2,612,615 | +2.25(+2.82%) |
Apr 21, 2016 | 76.54 | 81.07 | 74.60 | 79.81 | 3,534,390 | +1.27(+1.62%) |
Apr 20, 2016 | 77.14 | 79.36 | 76.74 | 78.54 | 1,734,636 | +1.51(+1.96%) |
Apr 19, 2016 | 78.15 | 78.32 | 76.16 | 77.03 | 1,403,045 | -1.13(-1.44%) |
Apr 18, 2016 | 77.37 | 78.95 | 76.65 | 78.16 | 1,213,001 | +0.07(+0.09%) |
Apr 15, 2016 | 77.93 | 78.14 | 77.18 | 78.08 | 955,003 | +0.33(+0.42%) |
Apr 14, 2016 | 77.13 | 78.94 | 76.70 | 77.76 | 927,771 | -1.18(-1.50%) |
Apr 13, 2016 | 77.12 | 79.16 | 76.92 | 78.94 | 1,136,275 | +2.64(+3.47%) |
Apr 12, 2016 | 75.90 | 76.38 | 75.54 | 76.30 | 771,519 | +0.69(+0.91%) |
Apr 11, 2016 | 77.38 | 78.23 | 75.09 | 75.61 | 1,462,579 | -1.37(-1.78%) |
Apr 08, 2016 | 75.84 | 77.45 | 75.25 | 76.98 | 1,157,655 | +2.19(+2.92%) |
Apr 07, 2016 | 75.57 | 75.81 | 73.32 | 74.79 | 1,562,652 | -1.44(-1.89%) |
Apr 06, 2016 | 78.74 | 78.74 | 75.98 | 76.24 | 2,311,161 | -2.61(-3.31%) |
Apr 05, 2016 | 78.02 | 78.98 | 77.07 | 78.85 | 1,098,640 | +0.56(+0.72%) |
Apr 04, 2016 | 80.48 | 80.78 | 78.02 | 78.29 | 620,168 | -1.95(-2.43%) |
Apr 01, 2016 | 79.61 | 80.46 | 78.93 | 80.24 | 746,292 | -0.14(-0.17%) |
Mar 31, 2016 | 79.52 | 80.79 | 79.20 | 80.38 | 997,486 | +1.00(+1.26%) |
Mar 30, 2016 | 80.99 | 81.21 | 79.16 | 79.37 | 857,061 | -1.00(-1.24%) |
Mar 29, 2016 | 79.72 | 80.62 | 77.62 | 80.37 | 1,226,372 | +0.18(+0.22%) |
Mar 28, 2016 | 79.99 | 80.84 | 79.67 | 80.19 | 1,041,368 | +0.28(+0.35%) |
Mar 24, 2016 | 78.21 | 79.91 | 79.91 | 79.91 | 948,336 | +1.38(+1.76%) |
Mar 23, 2016 | 81.29 | 81.29 | 78.51 | 78.53 | 712,784 | -2.88(-3.54%) |
Mar 22, 2016 | 81.39 | 81.85 | 80.31 | 81.41 | 652,695 | -0.26(-0.32%) |
Mar 21, 2016 | 81.39 | 82.16 | 80.23 | 81.67 | 921,704 | +0.29(+0.35%) |
Mar 18, 2016 | 80.84 | 82.39 | 80.84 | 81.39 | 2,086,905 | +0.95(+1.18%) |
Mar 17, 2016 | 79.31 | 80.79 | 78.60 | 80.44 | 1,159,007 | +1.27(+1.60%) |
Mar 16, 2016 | 77.36 | 79.79 | 77.36 | 79.18 | 1,202,869 | +1.40(+1.81%) |
Mar 15, 2016 | 79.37 | 79.63 | 77.39 | 77.77 | 1,661,484 | -1.84(-2.32%) |
Mar 14, 2016 | 79.32 | 80.78 | 79.15 | 79.62 | 1,077,364 | -0.24(-0.31%) |
Mar 11, 2016 | 79.63 | 80.46 | 78.99 | 79.86 | 1,026,203 | +1.30(+1.65%) |
Mar 10, 2016 | 78.83 | 79.57 | 76.91 | 78.56 | 919,856 | +0.31(+0.40%) |
Mar 09, 2016 | 77.92 | 78.26 | 76.80 | 78.25 | 1,156,540 | +1.15(+1.49%) |
Mar 08, 2016 | 76.75 | 80.00 | 76.23 | 77.10 | 2,208,705 | +0.35(+0.46%) |
Mar 07, 2016 | 74.77 | 77.07 | 74.46 | 76.75 | 1,161,597 | +1.63(+2.17%) |
Mar 04, 2016 | 75.45 | 75.82 | 74.32 | 75.12 | 1,139,189 | -0.09(-0.12%) |
Mar 03, 2016 | 74.13 | 75.72 | 74.03 | 75.21 | 1,180,865 | +1.40(+1.89%) |
Mar 02, 2016 | 73.50 | 73.91 | 72.88 | 73.81 | 1,106,004 | +0.35(+0.48%) |
Mar 01, 2016 | 72.46 | 73.54 | 71.90 | 73.46 | 988,919 | +1.71(+2.39%) |
Feb 29, 2016 | 73.79 | 74.31 | 71.70 | 71.75 | 1,549,958 | -2.76(-3.70%) |
Feb 26, 2016 | 73.16 | 74.65 | 72.49 | 74.51 | 1,190,293 | +2.17(+3.00%) |
Feb 25, 2016 | 71.25 | 72.57 | 69.71 | 72.34 | 892,476 | +1.22(+1.72%) |
Feb 24, 2016 | 70.24 | 71.27 | 68.73 | 71.11 | 1,065,508 | +0.87(+1.24%) |
Feb 23, 2016 | 71.53 | 71.97 | 70.06 | 70.24 | 1,141,858 | -1.75(-2.43%) |
Feb 22, 2016 | 70.57 | 72.13 | 70.57 | 72.00 | 1,275,041 | +2.36(+3.39%) |
Feb 19, 2016 | 69.78 | 70.48 | 68.48 | 69.64 | 1,006,832 | -0.41(-0.59%) |
Feb 18, 2016 | 70.80 | 70.80 | 69.47 | 70.05 | 1,096,769 | -0.36(-0.52%) |
Feb 17, 2016 | 68.09 | 71.36 | 68.09 | 70.41 | 1,746,291 | +2.68(+3.95%) |
Feb 16, 2016 | 65.67 | 67.96 | 65.42 | 67.74 | 1,584,851 | +3.01(+4.65%) |
Feb 12, 2016 | 63.25 | 64.73 | 64.73 | 64.73 | 908,359 | +2.03(+3.23%) |
Feb 11, 2016 | 62.93 | 63.45 | 61.57 | 62.70 | 1,252,773 | -1.09(-1.72%) |
Feb 10, 2016 | 63.90 | 65.59 | 63.37 | 63.80 | 1,315,609 | +0.39(+0.61%) |
Feb 09, 2016 | 63.56 | 65.42 | 62.66 | 63.41 | 1,516,350 | -0.84(-1.31%) |
Feb 08, 2016 | 65.80 | 66.28 | 63.07 | 64.25 | 2,007,278 | -2.81(-4.20%) |
Feb 05, 2016 | 67.22 | 67.58 | 65.82 | 67.06 | 1,562,403 | -0.15(-0.23%) |
Feb 04, 2016 | 63.54 | 67.26 | 63.02 | 67.22 | 2,809,290 | +3.72(+5.86%) |
Feb 03, 2016 | 61.95 | 64.15 | 60.64 | 63.50 | 2,358,541 | +2.14(+3.49%) |
Feb 02, 2016 | 60.30 | 61.89 | 60.10 | 61.35 | 1,994,292 | +0.38(+0.63%) |
Feb 01, 2016 | 59.59 | 61.32 | 59.59 | 60.97 | 1,750,913 | +1.08(+1.80%) |
Jan 29, 2016 | 57.31 | 60.03 | 57.17 | 59.89 | 5,352,909 | +3.43(+6.08%) |
Jan 28, 2016 | 57.42 | 57.66 | 54.99 | 56.46 | 3,223,362 | -0.46(-0.81%) |
Jan 27, 2016 | 59.08 | 59.25 | 56.37 | 56.93 | 3,726,774 | -2.28(-3.85%) |
Jan 26, 2016 | 62.13 | 63.28 | 56.02 | 59.20 | 9,682,169 | -5.96(-9.15%) |
Jan 25, 2016 | 66.46 | 67.02 | 64.91 | 65.17 | 2,450,479 | -1.31(-1.96%) |
Jan 22, 2016 | 67.25 | 67.66 | 65.19 | 66.47 | 1,483,511 | +0.88(+1.34%) |
Jan 21, 2016 | 66.50 | 67.88 | 65.25 | 65.60 | 2,150,995 | -0.71(-1.06%) |
Jan 20, 2016 | 63.28 | 66.83 | 62.47 | 66.30 | 2,263,316 | +1.83(+2.84%) |
Jan 19, 2016 | 64.70 | 65.27 | 63.55 | 64.47 | 1,560,377 | +0.37(+0.58%) |
Jan 15, 2016 | 64.14 | 64.10 | 64.10 | 64.10 | 1,488,290 | -0.96(-1.47%) |
Jan 14, 2016 | 64.60 | 65.94 | 63.03 | 65.05 | 1,254,398 | +0.67(+1.05%) |
Jan 13, 2016 | 64.48 | 65.30 | 63.76 | 64.38 | 2,013,765 | +0.19(+0.29%) |
Jan 12, 2016 | 65.76 | 66.16 | 62.94 | 64.19 | 1,356,793 | -0.78(-1.20%) |
Jan 11, 2016 | 65.34 | 65.54 | 63.65 | 64.97 | 2,005,018 | -0.24(-0.37%) |
Jan 08, 2016 | 67.55 | 67.60 | 65.13 | 65.22 | 1,136,887 | -1.61(-2.42%) |
Jan 07, 2016 | 67.58 | 68.35 | 66.49 | 66.83 | 1,436,514 | -1.75(-2.55%) |
Jan 06, 2016 | 69.57 | 70.31 | 67.81 | 68.58 | 1,380,517 | -2.17(-3.06%) |
Jan 05, 2016 | 71.67 | 72.36 | 69.83 | 70.75 | 1,858,142 | -0.92(-1.29%) |
Jan 04, 2016 | 69.07 | 71.72 | 68.18 | 71.67 | 2,295,177 | +1.95(+2.80%) |
Dec 31, 2015 | 69.96 | 69.72 | 69.72 | 69.72 | 1,319,020 | -0.29(-0.42%) |
Dec 30, 2015 | 70.71 | 70.97 | 69.58 | 70.01 | 1,454,852 | -0.84(-1.19%) |
Dec 29, 2015 | 70.68 | 72.34 | 70.17 | 70.85 | 1,374,113 | +0.66(+0.94%) |
Dec 28, 2015 | 69.80 | 70.50 | 69.07 | 70.20 | 2,152,666 | +0.32(+0.46%) |
Dec 24, 2015 | 70.31 | 69.87 | 69.87 | 69.87 | 673,256 | -0.52(-0.74%) |
Dec 23, 2015 | 68.60 | 70.54 | 68.51 | 70.39 | 2,726,392 | +1.95(+2.86%) |
Dec 22, 2015 | 67.76 | 68.91 | 66.04 | 68.44 | 2,649,950 | +0.87(+1.28%) |
Dec 21, 2015 | 69.13 | 69.27 | 67.18 | 67.57 | 2,253,764 | -1.20(-1.75%) |
Dec 18, 2015 | 68.35 | 70.24 | 67.74 | 68.77 | 3,496,162 | -0.19(-0.27%) |
Dec 17, 2015 | 71.67 | 72.30 | 68.95 | 68.95 | 6,529,922 | -8.34(-10.79%) |
Dec 16, 2015 | 77.17 | 78.04 | 76.50 | 77.29 | 1,132,340 | +0.54(+0.71%) |
Dec 15, 2015 | 76.29 | 77.47 | 75.94 | 76.75 | 1,595,333 | +1.01(+1.33%) |
Dec 14, 2015 | 75.78 | 76.56 | 74.94 | 75.74 | 1,297,938 | -0.02(-0.03%) |
Dec 11, 2015 | 76.74 | 76.86 | 75.33 | 75.77 | 1,322,508 | -1.62(-2.10%) |
Dec 10, 2015 | 77.37 | 79.39 | 77.09 | 77.39 | 1,288,063 | +0.40(+0.52%) |
Dec 09, 2015 | 79.14 | 80.23 | 76.80 | 76.99 | 1,583,548 | -2.76(-3.46%) |
Dec 08, 2015 | 78.15 | 80.46 | 78.07 | 79.75 | 1,248,833 | +0.81(+1.03%) |
Dec 07, 2015 | 79.49 | 79.63 | 77.68 | 78.94 | 2,907,766 | -1.45(-1.81%) |
Dec 04, 2015 | 81.89 | 81.89 | 79.91 | 80.39 | 2,531,890 | -3.51(-4.19%) |
Dec 03, 2015 | 85.55 | 85.97 | 83.53 | 83.90 | 1,116,715 | -1.23(-1.45%) |
Dec 02, 2015 | 85.92 | 86.22 | 84.72 | 85.14 | 798,376 | -0.67(-0.78%) |
Dec 01, 2015 | 85.42 | 86.26 | 85.27 | 85.80 | 1,105,110 | +0.28(+0.33%) |
Nov 30, 2015 | 85.70 | 86.34 | 84.97 | 85.52 | 1,408,350 | -0.22(-0.26%) |
Nov 27, 2015 | 86.92 | 87.03 | 85.61 | 85.74 | 412,143 | -0.73(-0.84%) |
Nov 25, 2015 | 85.81 | 86.47 | 86.47 | 86.47 | 640,301 | +0.55(+0.64%) |
Nov 24, 2015 | 84.95 | 86.27 | 83.65 | 85.92 | 815,874 | +0.58(+0.68%) |
Nov 23, 2015 | 85.09 | 86.58 | 84.34 | 85.34 | 1,050,060 | +0.21(+0.25%) |
Nov 20, 2015 | 85.32 | 86.55 | 84.75 | 85.13 | 1,281,997 | +0.35(+0.41%) |
Nov 19, 2015 | 85.04 | 85.55 | 84.18 | 84.78 | 775,637 | -0.10(-0.11%) |
Nov 18, 2015 | 83.25 | 85.22 | 83.05 | 84.88 | 1,182,301 | +1.74(+2.10%) |
Nov 17, 2015 | 83.13 | 84.65 | 82.42 | 83.13 | 1,824,716 | -2.01(-2.36%) |
Nov 16, 2015 | 85.51 | 85.69 | 83.79 | 85.14 | 2,138,365 | -1.15(-1.33%) |
Nov 13, 2015 | 88.91 | 89.07 | 85.83 | 86.29 | 928,042 | -2.70(-3.03%) |
Nov 12, 2015 | 88.90 | 90.17 | 88.62 | 88.98 | 959,232 | -0.31(-0.35%) |
Nov 11, 2015 | 92.57 | 92.73 | 89.15 | 89.30 | 1,026,969 | -2.94(-3.19%) |
Nov 10, 2015 | 91.24 | 92.27 | 90.81 | 92.24 | 812,267 | +0.86(+0.95%) |
Nov 09, 2015 | 92.01 | 92.17 | 90.81 | 91.37 | 978,528 | -0.65(-0.71%) |
Nov 06, 2015 | 92.18 | 92.68 | 91.04 | 92.03 | 835,315 | -0.26(-0.28%) |
Nov 05, 2015 | 92.92 | 93.08 | 92.01 | 92.29 | 970,427 | -0.49(-0.53%) |
Nov 04, 2015 | 93.51 | 94.67 | 92.57 | 92.78 | 855,322 | -0.31(-0.34%) |
Nov 03, 2015 | 91.42 | 93.55 | 91.42 | 93.09 | 847,070 | +1.40(+1.52%) |
Nov 02, 2015 | 90.83 | 92.01 | 90.47 | 91.70 | 600,570 | +1.02(+1.13%) |
Oct 30, 2015 | 91.11 | 91.62 | 90.47 | 90.67 | 771,650 | -0.28(-0.31%) |
Oct 29, 2015 | 89.82 | 91.24 | 89.76 | 90.95 | 780,408 | +1.17(+1.30%) |
Oct 28, 2015 | 88.48 | 89.79 | 87.77 | 89.78 | 1,270,057 | +1.75(+1.99%) |
Oct 27, 2015 | 88.99 | 89.29 | 87.53 | 88.03 | 1,285,553 | -0.52(-0.59%) |
Oct 26, 2015 | 88.75 | 90.40 | 88.18 | 88.56 | 1,570,368 | -0.49(-0.55%) |
Oct 23, 2015 | 89.53 | 89.60 | 87.93 | 89.05 | 1,908,890 | +0.31(+0.35%) |
Oct 22, 2015 | 86.54 | 90.74 | 86.26 | 88.74 | 4,214,626 | +1.71(+1.97%) |
Oct 21, 2015 | 91.14 | 91.44 | 84.02 | 87.03 | 8,373,469 | -9.90(-10.22%) |
Oct 20, 2015 | 99.17 | 100.40 | 96.33 | 96.94 | 2,961,027 | -3.36(-3.35%) |
Oct 19, 2015 | 98.59 | 100.39 | 98.23 | 100.29 | 1,541,700 | +1.70(+1.72%) |
Oct 16, 2015 | 96.94 | 98.72 | 96.92 | 98.60 | 872,645 | +1.99(+2.06%) |
Oct 15, 2015 | 96.77 | 97.40 | 95.79 | 96.60 | 1,328,796 | -0.02(-0.03%) |
Oct 14, 2015 | 97.73 | 98.82 | 96.45 | 96.63 | 863,183 | -1.07(-1.10%) |
Oct 13, 2015 | 98.27 | 99.26 | 97.44 | 97.70 | 715,497 | -0.84(-0.85%) |
Oct 12, 2015 | 98.09 | 99.98 | 97.38 | 98.54 | 820,603 | +1.36(+1.40%) |
Oct 09, 2015 | 97.66 | 98.11 | 96.34 | 97.19 | 745,789 | -0.48(-0.49%) |
Oct 08, 2015 | 97.07 | 98.17 | 96.60 | 97.66 | 714,126 | +0.60(+0.62%) |
Oct 07, 2015 | 95.85 | 97.09 | 95.23 | 97.06 | 1,272,889 | +1.22(+1.27%) |
Oct 06, 2015 | 96.77 | 97.23 | 95.33 | 95.85 | 1,160,013 | -0.82(-0.85%) |
Oct 05, 2015 | 96.46 | 98.44 | 96.01 | 96.67 | 1,411,221 | +1.07(+1.11%) |
Oct 02, 2015 | 94.51 | 95.85 | 93.55 | 95.60 | 1,280,419 | +0.21(+0.22%) |
Oct 01, 2015 | 97.13 | 97.51 | 93.33 | 95.39 | 1,386,958 | -1.36(-1.40%) |
Sep 30, 2015 | 96.71 | 97.25 | 96.24 | 96.75 | 884,280 | +0.96(+1.00%) |
Sep 29, 2015 | 95.71 | 96.33 | 94.74 | 95.79 | 804,014 | +0.40(+0.42%) |
Sep 28, 2015 | 98.69 | 99.03 | 94.44 | 95.39 | 1,106,286 | -3.88(-3.91%) |
Sep 25, 2015 | 99.92 | 100.38 | 98.83 | 99.27 | 1,131,378 | +0.21(+0.21%) |
Sep 24, 2015 | 96.57 | 100.24 | 96.06 | 99.06 | 1,555,112 | +1.97(+2.03%) |
Sep 23, 2015 | 101.80 | 101.93 | 96.98 | 97.09 | 1,569,904 | -4.64(-4.56%) |
Sep 22, 2015 | 100.58 | 101.90 | 100.32 | 101.73 | 960,794 | -0.28(-0.27%) |
Sep 21, 2015 | 103.15 | 103.75 | 101.74 | 102.00 | 930,131 | -0.34(-0.33%) |
Sep 18, 2015 | 103.83 | 104.01 | 101.97 | 102.34 | 992,394 | -2.54(-2.42%) |
Sep 17, 2015 | 105.76 | 106.14 | 104.70 | 104.89 | 725,048 | -1.03(-0.98%) |
Sep 16, 2015 | 104.20 | 106.31 | 103.99 | 105.92 | 561,675 | +1.69(+1.62%) |
Sep 15, 2015 | 102.75 | 104.67 | 102.54 | 104.23 | 438,150 | +1.52(+1.48%) |
Sep 14, 2015 | 103.12 | 104.07 | 102.42 | 102.71 | 521,278 | -0.49(-0.48%) |
Sep 11, 2015 | 102.78 | 103.24 | 101.55 | 103.20 | 572,111 | +0.02(+0.02%) |
Sep 10, 2015 | 102.83 | 104.44 | 102.83 | 103.18 | 640,096 | +0.14(+0.13%) |
Sep 09, 2015 | 106.80 | 106.80 | 101.74 | 103.05 | 1,546,061 | -4.81(-4.46%) |
Sep 08, 2015 | 106.90 | 108.63 | 106.04 | 107.86 | 882,463 | +2.81(+2.67%) |
Sep 04, 2015 | 105.81 | 105.05 | 105.05 | 105.05 | 648,479 | -2.29(-2.14%) |
Sep 03, 2015 | 106.29 | 108.81 | 105.61 | 107.34 | 1,322,276 | +2.77(+2.65%) |
Sep 02, 2015 | 102.87 | 104.62 | 102.33 | 104.57 | 1,014,033 | +2.92(+2.87%) |