Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 80.74 | 80.99 | 80.17 | 80.64 | 2,352,731 | -0.44(-0.54%) |
Aug 30, 2016 | 81.72 | 82.10 | 80.67 | 81.08 | 2,068,043 | -0.40(-0.49%) |
Aug 29, 2016 | 81.25 | 82.04 | 81.24 | 81.48 | 1,735,461 | +0.41(+0.51%) |
Aug 26, 2016 | 80.24 | 81.80 | 80.03 | 81.07 | 2,619,401 | +0.81(+1.00%) |
Aug 25, 2016 | 80.09 | 81.07 | 80.08 | 80.26 | 2,678,954 | +0.24(+0.30%) |
Aug 24, 2016 | 81.20 | 82.32 | 79.59 | 80.03 | 3,251,041 | -1.38(-1.70%) |
Aug 23, 2016 | 81.43 | 81.69 | 80.37 | 81.41 | 2,202,302 | +0.67(+0.83%) |
Aug 22, 2016 | 80.74 | 81.18 | 80.43 | 80.74 | 1,961,902 | -0.23(-0.28%) |
Aug 19, 2016 | 80.24 | 81.57 | 80.23 | 80.97 | 2,765,561 | +0.71(+0.89%) |
Aug 18, 2016 | 81.04 | 81.30 | 80.07 | 80.25 | 2,133,946 | -0.60(-0.75%) |
Aug 17, 2016 | 80.17 | 80.90 | 79.77 | 80.86 | 2,052,554 | +0.78(+0.97%) |
Aug 16, 2016 | 81.08 | 81.11 | 80.01 | 80.08 | 2,903,935 | -1.02(-1.25%) |
Aug 15, 2016 | 79.38 | 81.35 | 79.08 | 81.10 | 3,421,897 | +2.28(+2.89%) |
Aug 12, 2016 | 78.32 | 79.16 | 78.29 | 78.82 | 1,526,912 | -0.14(-0.17%) |
Aug 11, 2016 | 79.14 | 79.47 | 78.50 | 78.95 | 1,978,681 | +0.42(+0.54%) |
Aug 10, 2016 | 79.30 | 79.33 | 78.12 | 78.53 | 2,020,024 | -0.60(-0.75%) |
Aug 09, 2016 | 79.02 | 79.68 | 78.88 | 79.13 | 1,910,414 | +0.41(+0.52%) |
Aug 08, 2016 | 78.79 | 79.79 | 78.16 | 78.72 | 2,641,610 | +0.17(+0.21%) |
Aug 05, 2016 | 77.40 | 79.07 | 77.31 | 78.55 | 2,551,815 | +1.36(+1.77%) |
Aug 04, 2016 | 76.46 | 77.32 | 75.85 | 77.19 | 2,787,616 | +1.01(+1.32%) |
Aug 03, 2016 | 74.90 | 76.24 | 74.87 | 76.18 | 2,476,290 | +1.19(+1.59%) |
Aug 02, 2016 | 77.42 | 77.52 | 74.82 | 74.99 | 5,697,005 | -2.18(-2.83%) |
Aug 01, 2016 | 77.35 | 77.41 | 76.64 | 77.17 | 4,138,538 | +0.13(+0.17%) |
Jul 29, 2016 | 77.35 | 78.63 | 76.27 | 77.04 | 4,705,581 | -0.24(-0.31%) |
Jul 28, 2016 | 77.58 | 80.44 | 76.10 | 77.28 | 9,797,552 | -2.83(-3.53%) |
Jul 27, 2016 | 81.37 | 81.63 | 79.73 | 80.11 | 7,355,567 | -0.42(-0.52%) |
Jul 26, 2016 | 78.02 | 80.57 | 78.02 | 80.53 | 10,812,726 | +3.62(+4.71%) |
Jul 25, 2016 | 77.12 | 77.84 | 76.63 | 76.91 | 4,080,014 | -0.41(-0.53%) |
Jul 22, 2016 | 75.90 | 77.53 | 75.32 | 77.32 | 4,506,180 | +1.02(+1.33%) |
Jul 21, 2016 | 77.15 | 77.55 | 76.16 | 76.31 | 7,427,929 | -0.81(-1.05%) |
Jul 20, 2016 | 75.27 | 77.74 | 74.95 | 77.11 | 7,018,694 | +2.41(+3.23%) |
Jul 19, 2016 | 75.06 | 75.50 | 74.46 | 74.70 | 2,974,621 | -0.17(-0.23%) |
Jul 18, 2016 | 73.81 | 74.97 | 73.66 | 74.88 | 4,591,818 | +1.88(+2.57%) |
Jul 15, 2016 | 73.26 | 73.52 | 72.84 | 73.00 | 2,690,952 | +0.09(+0.13%) |
Jul 14, 2016 | 72.28 | 73.35 | 71.67 | 72.91 | 10,703,056 | -1.01(-1.36%) |
Jul 13, 2016 | 74.39 | 74.62 | 73.67 | 73.92 | 3,309,587 | +0.06(+0.09%) |
Jul 12, 2016 | 74.03 | 75.01 | 73.55 | 73.85 | 3,939,737 | +0.71(+0.96%) |
Jul 11, 2016 | 73.52 | 74.00 | 73.03 | 73.15 | 4,170,962 | +0.63(+0.87%) |
Jul 08, 2016 | 70.60 | 72.58 | 70.06 | 72.51 | 3,939,401 | +2.46(+3.50%) |
Jul 07, 2016 | 69.85 | 71.22 | 69.56 | 70.06 | 4,076,469 | +0.03(+0.04%) |
Jul 05, 2016 | 70.97 | 71.08 | 69.54 | 70.03 | 3,707,128 | -1.40(-1.96%) |
Jul 01, 2016 | 71.30 | 71.43 | 71.43 | 71.43 | 3,188,550 | -0.34(-0.47%) |
Jun 30, 2016 | 71.73 | 71.95 | 69.91 | 71.77 | 7,651,648 | +0.02(+0.03%) |
Jun 29, 2016 | 71.59 | 72.77 | 71.20 | 71.75 | 5,824,364 | +1.69(+2.42%) |
Jun 28, 2016 | 71.27 | 71.46 | 69.35 | 70.06 | 5,190,899 | +1.31(+1.91%) |
Jun 27, 2016 | 71.00 | 71.46 | 67.46 | 68.75 | 11,703,031 | -4.61(-6.28%) |
Jun 24, 2016 | 74.69 | 77.13 | 72.19 | 73.36 | 10,993,939 | -6.68(-8.34%) |
Jun 23, 2016 | 79.51 | 80.06 | 79.31 | 80.04 | 3,385,116 | +1.32(+1.68%) |
Jun 22, 2016 | 78.34 | 79.62 | 78.28 | 78.72 | 2,839,789 | +0.05(+0.06%) |
Jun 21, 2016 | 78.68 | 78.90 | 78.15 | 78.67 | 2,699,460 | +0.48(+0.61%) |
Jun 20, 2016 | 79.69 | 79.95 | 78.03 | 78.19 | 3,457,072 | +0.30(+0.39%) |
Jun 17, 2016 | 79.00 | 79.00 | 77.09 | 77.89 | 4,279,820 | -1.02(-1.29%) |
Jun 16, 2016 | 77.90 | 78.97 | 76.80 | 78.91 | 4,015,733 | +0.13(+0.16%) |
Jun 15, 2016 | 80.36 | 80.53 | 78.62 | 78.78 | 4,925,620 | -1.26(-1.58%) |
Jun 14, 2016 | 80.66 | 80.76 | 78.64 | 80.04 | 4,481,394 | -0.03(-0.03%) |
Jun 13, 2016 | 80.07 | 81.43 | 79.93 | 80.07 | 3,408,025 | -0.94(-1.16%) |
Jun 10, 2016 | 81.77 | 82.17 | 80.58 | 81.02 | 3,795,296 | -1.70(-2.06%) |
Jun 09, 2016 | 82.45 | 82.90 | 81.87 | 82.72 | 2,828,425 | -0.19(-0.23%) |
Jun 08, 2016 | 82.91 | 83.05 | 82.52 | 82.91 | 3,910,983 | +0.01(+0.01%) |
Jun 07, 2016 | 83.23 | 83.23 | 82.72 | 82.90 | 5,047,296 | +0.21(+0.25%) |
Jun 06, 2016 | 83.06 | 83.19 | 82.57 | 82.69 | 7,266,059 | -1.66(-1.97%) |
Jun 03, 2016 | 86.12 | 86.12 | 84.02 | 84.35 | 4,773,366 | -1.31(-1.53%) |
Jun 02, 2016 | 86.07 | 86.21 | 85.26 | 85.66 | 4,284,622 | -0.77(-0.89%) |
Jun 01, 2016 | 86.21 | 86.44 | 85.62 | 86.43 | 4,771,923 | -0.14(-0.16%) |
May 31, 2016 | 85.03 | 86.57 | 84.53 | 86.57 | 31,841,672 | +2.17(+2.57%) |
May 27, 2016 | 83.71 | 84.40 | 84.40 | 84.40 | 3,231,884 | +0.72(+0.87%) |
May 26, 2016 | 83.82 | 84.73 | 83.31 | 83.67 | 2,758,410 | -0.57(-0.67%) |
May 25, 2016 | 84.45 | 85.02 | 83.37 | 84.24 | 3,193,291 | +0.34(+0.40%) |
May 24, 2016 | 82.77 | 84.20 | 81.77 | 83.90 | 5,694,237 | +2.40(+2.95%) |
May 23, 2016 | 82.00 | 82.79 | 81.37 | 81.50 | 2,814,138 | +0.52(+0.64%) |
May 20, 2016 | 80.16 | 81.36 | 79.71 | 80.98 | 4,529,259 | +1.80(+2.27%) |
May 19, 2016 | 79.72 | 80.48 | 78.37 | 79.18 | 2,229,472 | -0.55(-0.69%) |
May 18, 2016 | 77.84 | 80.18 | 77.47 | 79.73 | 4,080,098 | +2.09(+2.69%) |
May 17, 2016 | 78.47 | 78.72 | 77.21 | 77.64 | 2,427,262 | -0.20(-0.26%) |
May 16, 2016 | 77.68 | 78.73 | 76.96 | 77.85 | 2,985,128 | +1.74(+2.29%) |
May 13, 2016 | 76.58 | 77.63 | 76.04 | 76.10 | 3,014,682 | -0.16(-0.22%) |
May 12, 2016 | 78.36 | 78.79 | 75.08 | 76.27 | 4,663,985 | -2.14(-2.73%) |
May 11, 2016 | 78.37 | 79.59 | 78.35 | 78.41 | 1,718,751 | -0.44(-0.56%) |
May 10, 2016 | 78.19 | 79.15 | 78.07 | 78.85 | 2,180,290 | +0.94(+1.21%) |
May 09, 2016 | 78.36 | 79.25 | 77.48 | 77.91 | 2,451,498 | -0.29(-0.37%) |
May 06, 2016 | 77.82 | 79.09 | 77.19 | 78.20 | 3,015,936 | +0.11(+0.14%) |
May 05, 2016 | 78.69 | 79.01 | 77.72 | 78.09 | 5,435,771 | +1.30(+1.69%) |
May 04, 2016 | 77.53 | 78.37 | 76.70 | 76.79 | 3,649,669 | -1.51(-1.93%) |
May 03, 2016 | 78.49 | 78.82 | 77.42 | 78.30 | 3,844,946 | -0.80(-1.01%) |
May 02, 2016 | 77.98 | 79.35 | 77.30 | 79.10 | 3,999,763 | +0.97(+1.24%) |
Apr 29, 2016 | 79.02 | 79.17 | 76.63 | 78.13 | 8,784,063 | -0.54(-0.69%) |
Apr 28, 2016 | 80.85 | 83.53 | 78.13 | 78.67 | 5,994,453 | -2.81(-3.45%) |
Apr 27, 2016 | 78.79 | 81.52 | 78.73 | 81.48 | 7,152,236 | +2.06(+2.60%) |
Apr 26, 2016 | 79.82 | 82.26 | 78.63 | 79.42 | 19,834,058 | +3.07(+4.02%) |
Apr 25, 2016 | 76.76 | 77.58 | 75.02 | 76.35 | 4,974,971 | -0.96(-1.24%) |
Apr 22, 2016 | 76.73 | 78.24 | 75.86 | 77.31 | 3,695,608 | +0.23(+0.30%) |
Apr 21, 2016 | 77.72 | 77.85 | 76.74 | 77.09 | 1,757,393 | -0.80(-1.02%) |
Apr 20, 2016 | 76.59 | 78.43 | 76.11 | 77.88 | 3,287,632 | +1.94(+2.56%) |
Apr 19, 2016 | 77.02 | 77.27 | 75.08 | 75.94 | 3,284,958 | -1.14(-1.47%) |
Apr 18, 2016 | 76.98 | 77.58 | 76.61 | 77.08 | 3,302,642 | -0.23(-0.30%) |
Apr 15, 2016 | 77.35 | 77.82 | 76.96 | 77.31 | 5,831,967 | -1.02(-1.30%) |
Apr 14, 2016 | 77.25 | 78.44 | 76.72 | 78.32 | 6,134,765 | +0.40(+0.52%) |
Apr 13, 2016 | 76.45 | 78.29 | 76.13 | 77.92 | 4,536,783 | +2.16(+2.85%) |
Apr 12, 2016 | 76.50 | 76.50 | 74.79 | 75.76 | 2,796,088 | -0.27(-0.35%) |
Apr 11, 2016 | 76.54 | 77.19 | 75.99 | 76.02 | 2,848,155 | +0.22(+0.29%) |
Apr 08, 2016 | 76.51 | 77.49 | 75.37 | 75.80 | 3,798,551 | +1.36(+1.82%) |
Apr 07, 2016 | 75.58 | 75.77 | 74.20 | 74.45 | 2,313,119 | -1.61(-2.12%) |
Apr 06, 2016 | 73.77 | 76.20 | 73.77 | 76.06 | 2,017,515 | +1.74(+2.34%) |
Apr 05, 2016 | 73.83 | 74.93 | 73.66 | 74.32 | 2,050,170 | -0.41(-0.55%) |
Apr 04, 2016 | 74.39 | 75.56 | 74.09 | 74.73 | 2,184,711 | -0.44(-0.58%) |
Apr 01, 2016 | 73.48 | 75.30 | 73.34 | 75.17 | 2,777,257 | +0.90(+1.21%) |
Mar 31, 2016 | 74.79 | 75.06 | 73.75 | 74.27 | 4,398,965 | -0.62(-0.83%) |
Mar 30, 2016 | 74.20 | 75.22 | 74.15 | 74.90 | 5,213,747 | +0.05(+0.07%) |
Mar 29, 2016 | 73.70 | 75.10 | 72.78 | 74.84 | 3,030,968 | +0.75(+1.01%) |
Mar 28, 2016 | 74.68 | 74.90 | 73.23 | 74.09 | 1,530,278 | -0.35(-0.47%) |
Mar 24, 2016 | 73.75 | 74.44 | 74.44 | 74.44 | 2,994,478 | +0.03(+0.04%) |
Mar 23, 2016 | 76.27 | 76.35 | 74.34 | 74.41 | 2,230,235 | -1.69(-2.22%) |
Mar 22, 2016 | 74.85 | 76.15 | 74.57 | 76.10 | 2,136,564 | +0.28(+0.37%) |
Mar 21, 2016 | 75.76 | 76.59 | 75.04 | 75.81 | 2,336,388 | -0.58(-0.76%) |
Mar 18, 2016 | 74.62 | 76.47 | 74.43 | 76.39 | 4,825,404 | +1.98(+2.66%) |
Mar 17, 2016 | 72.52 | 74.57 | 72.52 | 74.41 | 4,101,618 | +1.22(+1.66%) |
Mar 16, 2016 | 71.87 | 73.38 | 71.63 | 73.19 | 4,737,462 | +0.75(+1.04%) |
Mar 15, 2016 | 71.92 | 72.58 | 70.77 | 72.44 | 4,373,406 | +0.24(+0.33%) |
Mar 14, 2016 | 71.46 | 72.59 | 70.96 | 72.20 | 2,590,144 | +0.65(+0.91%) |
Mar 11, 2016 | 71.47 | 71.82 | 70.75 | 71.55 | 4,305,180 | +0.81(+1.14%) |
Mar 10, 2016 | 70.93 | 71.86 | 69.07 | 70.75 | 2,944,217 | +0.45(+0.64%) |
Mar 09, 2016 | 69.22 | 70.52 | 68.16 | 70.30 | 3,060,558 | +1.15(+1.66%) |
Mar 08, 2016 | 69.82 | 70.35 | 68.27 | 69.15 | 3,171,116 | -1.37(-1.95%) |
Mar 07, 2016 | 70.15 | 71.75 | 69.11 | 70.53 | 4,064,685 | +0.32(+0.46%) |
Mar 04, 2016 | 69.32 | 71.86 | 69.07 | 70.20 | 4,670,342 | +1.93(+2.83%) |
Mar 03, 2016 | 69.31 | 69.38 | 67.43 | 68.27 | 2,917,373 | -0.94(-1.36%) |
Mar 02, 2016 | 68.02 | 69.55 | 68.01 | 69.22 | 3,266,711 | +1.21(+1.78%) |
Mar 01, 2016 | 65.96 | 68.36 | 65.14 | 68.01 | 3,940,809 | +2.74(+4.20%) |
Feb 29, 2016 | 66.48 | 67.25 | 65.07 | 65.27 | 3,062,265 | -0.91(-1.37%) |
Feb 26, 2016 | 65.50 | 66.43 | 64.94 | 66.17 | 3,086,571 | +1.22(+1.88%) |
Feb 25, 2016 | 64.63 | 64.99 | 62.42 | 64.96 | 2,981,273 | +0.82(+1.27%) |
Feb 24, 2016 | 61.82 | 64.26 | 61.08 | 64.14 | 3,136,762 | +1.62(+2.59%) |
Feb 23, 2016 | 64.13 | 64.18 | 62.45 | 62.52 | 2,656,401 | -1.53(-2.39%) |
Feb 22, 2016 | 61.52 | 64.12 | 61.38 | 64.05 | 3,958,369 | +3.15(+5.18%) |
Feb 19, 2016 | 61.68 | 61.69 | 60.49 | 60.90 | 4,481,231 | -1.04(-1.67%) |
Feb 18, 2016 | 64.53 | 64.71 | 61.78 | 61.93 | 6,292,203 | -2.52(-3.91%) |
Feb 17, 2016 | 64.07 | 65.75 | 63.35 | 64.45 | 4,789,760 | +0.83(+1.31%) |
Feb 16, 2016 | 63.12 | 64.11 | 62.22 | 63.62 | 4,278,820 | +1.96(+3.18%) |
Feb 12, 2016 | 60.60 | 61.66 | 61.66 | 61.66 | 3,355,116 | +2.04(+3.43%) |
Feb 11, 2016 | 59.20 | 61.12 | 59.05 | 59.61 | 4,838,195 | -0.99(-1.63%) |
Feb 10, 2016 | 60.60 | 62.45 | 60.20 | 60.60 | 6,229,217 | +0.56(+0.93%) |
Feb 09, 2016 | 56.49 | 60.87 | 56.44 | 60.04 | 5,839,744 | +1.41(+2.41%) |
Feb 08, 2016 | 63.28 | 63.57 | 57.19 | 58.63 | 11,249,772 | -6.14(-9.48%) |
Feb 05, 2016 | 69.13 | 69.97 | 64.47 | 64.77 | 5,060,247 | -5.14(-7.35%) |
Feb 04, 2016 | 67.99 | 70.54 | 65.77 | 69.91 | 11,258,197 | +5.07(+7.81%) |
Feb 03, 2016 | 67.36 | 67.58 | 63.43 | 64.85 | 6,177,397 | -1.92(-2.88%) |
Feb 02, 2016 | 68.87 | 69.20 | 66.26 | 66.77 | 4,032,931 | -3.17(-4.53%) |
Feb 01, 2016 | 67.74 | 70.49 | 67.55 | 69.94 | 3,294,631 | +1.43(+2.09%) |
Jan 29, 2016 | 65.54 | 68.52 | 64.82 | 68.51 | 3,859,953 | +4.12(+6.40%) |
Jan 28, 2016 | 65.18 | 65.83 | 63.57 | 64.39 | 2,788,814 | -0.34(-0.52%) |
Jan 27, 2016 | 64.93 | 66.15 | 64.13 | 64.73 | 3,135,555 | -0.93(-1.41%) |
Jan 26, 2016 | 66.65 | 67.36 | 65.20 | 65.65 | 3,637,825 | -0.66(-0.99%) |
Jan 25, 2016 | 67.90 | 67.90 | 66.11 | 66.31 | 3,267,013 | -2.14(-3.13%) |
Jan 22, 2016 | 67.43 | 69.22 | 67.21 | 68.45 | 3,842,363 | +2.44(+3.69%) |
Jan 21, 2016 | 65.44 | 67.41 | 64.74 | 66.02 | 4,896,526 | +1.15(+1.77%) |
Jan 20, 2016 | 61.84 | 65.65 | 61.48 | 64.87 | 7,295,440 | +2.18(+3.48%) |
Jan 19, 2016 | 64.03 | 65.22 | 62.32 | 62.69 | 5,013,221 | -0.20(-0.32%) |
Jan 15, 2016 | 64.38 | 62.89 | 62.89 | 62.89 | 10,489,952 | -5.37(-7.86%) |
Jan 14, 2016 | 67.80 | 68.61 | 64.33 | 68.26 | 6,832,915 | +0.24(+0.35%) |
Jan 13, 2016 | 71.37 | 72.35 | 67.82 | 68.02 | 4,065,594 | -3.23(-4.54%) |
Jan 12, 2016 | 71.45 | 72.17 | 69.69 | 71.26 | 5,864,983 | +0.51(+0.73%) |
Jan 11, 2016 | 69.34 | 71.36 | 69.11 | 70.75 | 4,464,798 | +1.87(+2.71%) |
Jan 08, 2016 | 69.58 | 71.31 | 68.26 | 68.88 | 7,595,344 | -0.75(-1.08%) |
Jan 07, 2016 | 71.40 | 72.36 | 69.54 | 69.63 | 7,530,868 | -3.99(-5.41%) |
Jan 06, 2016 | 73.80 | 74.80 | 72.29 | 73.61 | 5,750,832 | -1.87(-2.48%) |
Jan 05, 2016 | 78.14 | 78.57 | 75.34 | 75.48 | 3,517,378 | -1.88(-2.43%) |
Jan 04, 2016 | 75.12 | 77.63 | 74.71 | 77.36 | 2,755,165 | +0.17(+0.23%) |
Dec 31, 2015 | 78.27 | 77.19 | 77.19 | 77.19 | 2,335,854 | -1.38(-1.76%) |
Dec 30, 2015 | 78.60 | 79.39 | 78.40 | 78.57 | 1,525,785 | -0.51(-0.65%) |
Dec 29, 2015 | 78.66 | 79.30 | 77.31 | 79.08 | 2,170,235 | +0.40(+0.51%) |
Dec 28, 2015 | 78.64 | 78.79 | 77.32 | 78.68 | 1,432,215 | -0.49(-0.62%) |
Dec 24, 2015 | 77.77 | 79.17 | 79.17 | 79.17 | 1,178,624 | +1.73(+2.24%) |
Dec 23, 2015 | 78.15 | 78.41 | 77.05 | 77.44 | 2,854,485 | -0.68(-0.87%) |
Dec 22, 2015 | 78.00 | 78.75 | 76.87 | 78.12 | 2,417,773 | -0.01(-0.01%) |
Dec 21, 2015 | 78.10 | 78.77 | 77.40 | 78.13 | 1,809,511 | +1.08(+1.40%) |
Dec 18, 2015 | 76.95 | 78.39 | 76.05 | 77.05 | 3,525,328 | -0.44(-0.57%) |
Dec 17, 2015 | 79.62 | 80.37 | 77.43 | 77.49 | 2,948,040 | -1.23(-1.56%) |
Dec 16, 2015 | 77.43 | 78.97 | 76.92 | 78.72 | 2,720,424 | +1.83(+2.38%) |
Dec 15, 2015 | 76.10 | 77.86 | 76.04 | 76.88 | 4,130,843 | +0.44(+0.58%) |
Dec 14, 2015 | 76.20 | 76.71 | 74.99 | 76.44 | 5,222,737 | +0.15(+0.19%) |
Dec 11, 2015 | 79.41 | 80.48 | 76.27 | 76.30 | 3,710,880 | -4.75(-5.86%) |
Dec 10, 2015 | 79.40 | 82.35 | 78.22 | 81.04 | 5,557,513 | +2.03(+2.57%) |
Dec 09, 2015 | 79.56 | 80.02 | 78.29 | 79.01 | 5,621,084 | -1.20(-1.50%) |
Dec 08, 2015 | 77.96 | 80.95 | 77.78 | 80.21 | 5,733,940 | +1.19(+1.51%) |
Dec 07, 2015 | 83.36 | 83.36 | 78.87 | 79.02 | 8,353,257 | -3.85(-4.64%) |
Dec 04, 2015 | 82.32 | 83.55 | 81.08 | 82.87 | 6,311,464 | +0.49(+0.59%) |
Dec 03, 2015 | 85.19 | 86.01 | 81.99 | 82.38 | 6,169,418 | -1.83(-2.18%) |
Dec 02, 2015 | 85.45 | 86.31 | 83.78 | 84.21 | 5,762,313 | -1.99(-2.31%) |
Dec 01, 2015 | 84.95 | 86.25 | 84.26 | 86.20 | 8,733,198 | +0.58(+0.67%) |
Nov 30, 2015 | 81.08 | 85.62 | 81.01 | 85.62 | 28,624,690 | +4.67(+5.77%) |
Nov 27, 2015 | 77.78 | 81.32 | 77.66 | 80.95 | 4,581,548 | +3.55(+4.59%) |
Nov 25, 2015 | 76.43 | 77.40 | 77.40 | 77.40 | 3,650,482 | +1.04(+1.37%) |
Nov 24, 2015 | 73.30 | 77.42 | 73.29 | 76.35 | 7,626,788 | +4.38(+6.08%) |
Nov 23, 2015 | 72.44 | 73.98 | 71.72 | 71.97 | 3,818,927 | -1.11(-1.52%) |
Nov 20, 2015 | 74.70 | 74.70 | 72.47 | 73.08 | 2,545,950 | -1.05(-1.42%) |
Nov 19, 2015 | 74.70 | 75.11 | 73.50 | 74.14 | 2,242,248 | -0.91(-1.21%) |
Nov 18, 2015 | 71.60 | 75.39 | 71.53 | 75.04 | 4,363,166 | +3.20(+4.45%) |
Nov 17, 2015 | 72.29 | 72.79 | 71.48 | 71.84 | 2,712,631 | -0.28(-0.39%) |
Nov 16, 2015 | 71.19 | 72.58 | 70.88 | 72.13 | 3,179,475 | +0.83(+1.17%) |
Nov 13, 2015 | 72.49 | 73.22 | 71.19 | 71.30 | 3,288,940 | -1.48(-2.04%) |
Nov 12, 2015 | 73.98 | 74.57 | 72.41 | 72.78 | 3,560,106 | -1.74(-2.34%) |
Nov 11, 2015 | 73.59 | 75.71 | 73.58 | 74.52 | 2,853,837 | +0.71(+0.96%) |
Nov 10, 2015 | 72.83 | 74.20 | 72.06 | 73.81 | 4,880,209 | -0.50(-0.68%) |
Nov 09, 2015 | 74.02 | 74.73 | 72.98 | 74.32 | 2,702,343 | +0.21(+0.28%) |
Nov 06, 2015 | 72.84 | 74.46 | 72.61 | 74.11 | 3,924,683 | +1.27(+1.75%) |
Nov 05, 2015 | 73.38 | 73.98 | 71.74 | 72.83 | 3,628,716 | -0.44(-0.60%) |
Nov 04, 2015 | 72.07 | 73.34 | 71.60 | 73.27 | 4,973,925 | +1.37(+1.90%) |
Nov 03, 2015 | 69.68 | 73.26 | 69.68 | 71.91 | 5,851,139 | +1.70(+2.43%) |
Nov 02, 2015 | 71.13 | 73.71 | 69.55 | 70.20 | 7,778,990 | -1.58(-2.20%) |
Oct 30, 2015 | 67.12 | 72.17 | 66.97 | 71.78 | 16,734,199 | +4.90(+7.33%) |
Oct 29, 2015 | 68.46 | 74.17 | 66.45 | 66.88 | 40,003,576 | -16.42(-19.71%) |
Oct 28, 2015 | 84.01 | 84.36 | 82.20 | 83.30 | 5,434,999 | +0.57(+0.69%) |
Oct 27, 2015 | 83.51 | 84.73 | 81.70 | 82.73 | 3,636,656 | -1.02(-1.21%) |
Oct 26, 2015 | 86.67 | 87.25 | 83.48 | 83.75 | 3,994,620 | -4.29(-4.87%) |
Oct 23, 2015 | 88.49 | 89.50 | 85.83 | 88.03 | 7,017,510 | -1.70(-1.90%) |
Oct 22, 2015 | 85.21 | 89.87 | 85.21 | 89.74 | 9,151,643 | +6.07(+7.26%) |
Oct 21, 2015 | 84.92 | 85.81 | 83.42 | 83.66 | 2,612,749 | -0.61(-0.73%) |
Oct 20, 2015 | 85.56 | 85.56 | 83.93 | 84.28 | 2,650,338 | -1.31(-1.53%) |
Oct 19, 2015 | 85.68 | 86.29 | 84.48 | 85.59 | 2,247,512 | +0.18(+0.21%) |
Oct 16, 2015 | 86.05 | 86.28 | 84.69 | 85.40 | 2,397,574 | -0.80(-0.92%) |
Oct 15, 2015 | 84.66 | 87.18 | 84.65 | 86.20 | 5,339,540 | +2.35(+2.81%) |
Oct 14, 2015 | 80.37 | 84.57 | 79.36 | 83.85 | 5,517,211 | +4.12(+5.17%) |
Oct 13, 2015 | 80.65 | 80.98 | 79.52 | 79.72 | 2,562,859 | -1.82(-2.24%) |
Oct 12, 2015 | 81.09 | 82.38 | 80.44 | 81.55 | 3,332,426 | +1.55(+1.94%) |
Oct 09, 2015 | 78.80 | 80.69 | 78.59 | 80.00 | 3,076,174 | +0.76(+0.96%) |
Oct 08, 2015 | 77.56 | 79.44 | 76.12 | 79.24 | 3,345,823 | +1.42(+1.82%) |
Oct 07, 2015 | 78.33 | 79.06 | 75.78 | 77.82 | 3,833,661 | +0.19(+0.25%) |
Oct 06, 2015 | 77.85 | 79.05 | 75.06 | 77.63 | 4,445,127 | -0.52(-0.67%) |
Oct 05, 2015 | 78.89 | 80.39 | 78.01 | 78.15 | 3,453,819 | -0.53(-0.68%) |
Oct 02, 2015 | 76.92 | 78.73 | 76.11 | 78.68 | 3,308,635 | +0.49(+0.63%) |
Oct 01, 2015 | 78.87 | 78.96 | 75.45 | 78.18 | 4,075,205 | -1.58(-1.99%) |
Sep 30, 2015 | 76.73 | 80.05 | 76.69 | 79.77 | 3,521,569 | +4.35(+5.77%) |
Sep 29, 2015 | 76.12 | 77.04 | 74.10 | 75.42 | 2,959,497 | -0.10(-0.13%) |
Sep 28, 2015 | 79.48 | 79.48 | 75.45 | 75.52 | 2,908,618 | -3.92(-4.94%) |
Sep 25, 2015 | 79.25 | 81.13 | 78.41 | 79.44 | 2,954,682 | +0.94(+1.20%) |
Sep 24, 2015 | 77.20 | 79.24 | 74.02 | 78.50 | 5,907,328 | +0.10(+0.13%) |
Sep 23, 2015 | 79.16 | 79.71 | 77.99 | 78.40 | 2,864,089 | -0.71(-0.90%) |
Sep 22, 2015 | 81.15 | 81.43 | 78.83 | 79.11 | 4,132,175 | -3.66(-4.43%) |
Sep 21, 2015 | 82.59 | 83.92 | 81.81 | 82.77 | 2,422,361 | +0.25(+0.30%) |
Sep 18, 2015 | 82.03 | 83.60 | 81.08 | 82.53 | 3,607,382 | -0.86(-1.03%) |
Sep 17, 2015 | 83.20 | 85.19 | 82.66 | 83.39 | 3,061,883 | +0.07(+0.09%) |
Sep 16, 2015 | 82.91 | 83.37 | 81.66 | 83.31 | 2,407,501 | +0.43(+0.52%) |
Sep 15, 2015 | 83.23 | 84.90 | 82.73 | 82.88 | 3,057,662 | +0.19(+0.23%) |
Sep 14, 2015 | 82.40 | 82.93 | 80.82 | 82.69 | 3,104,155 | +1.69(+2.09%) |
Sep 11, 2015 | 78.97 | 81.30 | 77.99 | 81.00 | 3,443,086 | +1.40(+1.76%) |
Sep 10, 2015 | 80.71 | 81.75 | 78.88 | 79.60 | 4,409,217 | -1.82(-2.24%) |
Sep 09, 2015 | 84.27 | 86.94 | 81.21 | 81.42 | 5,357,927 | -1.66(-2.00%) |
Sep 08, 2015 | 79.82 | 83.51 | 79.71 | 83.08 | 4,920,505 | +5.73(+7.40%) |
Sep 04, 2015 | 76.83 | 77.35 | 77.35 | 77.35 | 2,570,640 | -1.17(-1.49%) |
Sep 03, 2015 | 77.98 | 79.57 | 77.75 | 78.52 | 2,972,084 | +0.75(+0.97%) |
Sep 02, 2015 | 75.87 | 77.80 | 74.83 | 77.77 | 3,873,034 | +2.79(+3.73%) |