Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 90.24 | 90.43 | 89.46 | 90.00 | 1,350,052 | -0.40(-0.44%) |
Aug 30, 2016 | 90.36 | 90.55 | 90.00 | 90.39 | 1,264,298 | +0.17(+0.19%) |
Aug 29, 2016 | 89.88 | 90.55 | 89.77 | 90.22 | 861,713 | +0.52(+0.58%) |
Aug 26, 2016 | 90.16 | 90.77 | 89.19 | 89.70 | 2,623,261 | -0.31(-0.34%) |
Aug 25, 2016 | 89.42 | 90.16 | 89.30 | 90.01 | 1,069,143 | +0.32(+0.36%) |
Aug 24, 2016 | 90.30 | 90.34 | 89.52 | 89.69 | 1,438,975 | -0.60(-0.67%) |
Aug 23, 2016 | 90.02 | 90.61 | 90.00 | 90.30 | 1,113,689 | +0.59(+0.66%) |
Aug 22, 2016 | 89.44 | 89.76 | 89.06 | 89.70 | 1,178,320 | +0.13(+0.14%) |
Aug 19, 2016 | 89.48 | 89.62 | 89.12 | 89.57 | 1,014,802 | -0.03(-0.04%) |
Aug 18, 2016 | 88.94 | 89.66 | 88.94 | 89.61 | 1,171,692 | +0.69(+0.78%) |
Aug 17, 2016 | 89.07 | 89.07 | 88.37 | 88.92 | 1,378,396 | -0.13(-0.15%) |
Aug 16, 2016 | 89.37 | 89.43 | 88.92 | 89.05 | 2,165,909 | -0.60(-0.67%) |
Aug 15, 2016 | 88.90 | 89.81 | 88.84 | 89.65 | 1,035,743 | +0.95(+1.07%) |
Aug 12, 2016 | 88.63 | 88.98 | 88.36 | 88.70 | 933,296 | -0.07(-0.08%) |
Aug 11, 2016 | 88.66 | 89.00 | 88.45 | 88.77 | 980,879 | +0.38(+0.43%) |
Aug 10, 2016 | 88.98 | 89.11 | 88.21 | 88.39 | 1,227,335 | -0.59(-0.66%) |
Aug 09, 2016 | 88.94 | 89.24 | 88.75 | 88.98 | 1,354,298 | +0.04(+0.05%) |
Aug 08, 2016 | 88.96 | 89.31 | 88.84 | 88.94 | 1,528,341 | +0.05(+0.06%) |
Aug 05, 2016 | 87.90 | 89.06 | 87.72 | 88.88 | 1,528,372 | +1.52(+1.74%) |
Aug 04, 2016 | 87.26 | 87.84 | 87.16 | 87.37 | 1,886,774 | +0.01(+0.01%) |
Aug 03, 2016 | 86.46 | 87.38 | 86.32 | 87.36 | 2,400,204 | +0.86(+1.00%) |
Aug 02, 2016 | 87.62 | 87.75 | 86.35 | 86.49 | 2,561,126 | -1.11(-1.27%) |
Aug 01, 2016 | 87.94 | 88.16 | 87.31 | 87.61 | 4,387,251 | -0.26(-0.29%) |
Jul 29, 2016 | 87.62 | 88.32 | 87.18 | 87.87 | 1,701,808 | +0.22(+0.26%) |
Jul 28, 2016 | 87.78 | 87.92 | 87.37 | 87.64 | 1,078,988 | -0.36(-0.41%) |
Jul 27, 2016 | 88.09 | 88.41 | 87.45 | 88.00 | 1,416,576 | +0.03(+0.04%) |
Jul 26, 2016 | 87.47 | 88.04 | 87.31 | 87.97 | 2,602,871 | +0.50(+0.57%) |
Jul 25, 2016 | 87.50 | 87.70 | 87.16 | 87.47 | 1,828,078 | -0.16(-0.19%) |
Jul 22, 2016 | 87.13 | 87.82 | 86.96 | 87.63 | 755,905 | +0.53(+0.61%) |
Jul 21, 2016 | 87.48 | 87.87 | 86.96 | 87.10 | 994,410 | -0.34(-0.39%) |
Jul 20, 2016 | 87.42 | 87.73 | 86.70 | 87.44 | 984,458 | +0.29(+0.34%) |
Jul 19, 2016 | 87.49 | 87.58 | 86.93 | 87.15 | 1,027,856 | -0.45(-0.51%) |
Jul 18, 2016 | 87.35 | 87.86 | 87.11 | 87.60 | 1,174,557 | +0.17(+0.20%) |
Jul 15, 2016 | 87.56 | 87.68 | 87.09 | 87.43 | 3,325,536 | +0.28(+0.32%) |
Jul 14, 2016 | 87.68 | 87.85 | 87.12 | 87.15 | 1,161,922 | +0.15(+0.17%) |
Jul 13, 2016 | 87.54 | 87.67 | 86.61 | 87.00 | 1,455,400 | -0.23(-0.27%) |
Jul 12, 2016 | 86.41 | 87.68 | 86.24 | 87.24 | 2,971,939 | +1.44(+1.68%) |
Jul 11, 2016 | 85.36 | 85.99 | 85.10 | 85.80 | 2,381,471 | +1.05(+1.24%) |
Jul 08, 2016 | 83.70 | 84.92 | 82.77 | 84.74 | 2,138,708 | +1.98(+2.39%) |
Jul 07, 2016 | 83.00 | 83.55 | 82.30 | 82.77 | 2,538,530 | -0.03(-0.03%) |
Jul 06, 2016 | 81.92 | 82.85 | 81.61 | 82.79 | 2,706,571 | +0.52(+0.64%) |
Jul 05, 2016 | 83.31 | 83.56 | 81.82 | 82.27 | 2,326,190 | -1.42(-1.70%) |
Jul 01, 2016 | 83.40 | 83.69 | 83.69 | 83.69 | 2,313,684 | +0.30(+0.36%) |
Jun 30, 2016 | 82.05 | 83.43 | 81.59 | 83.39 | 2,992,720 | +1.60(+1.96%) |
Jun 29, 2016 | 81.01 | 81.94 | 80.85 | 81.79 | 2,405,571 | +1.76(+2.20%) |
Jun 28, 2016 | 79.69 | 80.39 | 79.53 | 80.03 | 3,163,524 | +1.11(+1.41%) |
Jun 27, 2016 | 80.70 | 80.71 | 78.57 | 78.92 | 5,347,181 | -2.80(-3.43%) |
Jun 24, 2016 | 81.60 | 82.90 | 81.33 | 81.72 | 5,271,486 | -3.10(-3.66%) |
Jun 23, 2016 | 84.10 | 84.86 | 83.97 | 84.82 | 880,499 | +1.62(+1.95%) |
Jun 22, 2016 | 83.81 | 84.10 | 83.17 | 83.20 | 2,018,990 | -0.42(-0.50%) |
Jun 21, 2016 | 83.68 | 83.88 | 83.08 | 83.62 | 1,520,773 | +0.03(+0.03%) |
Jun 20, 2016 | 83.93 | 84.38 | 83.60 | 83.60 | 1,142,018 | +0.75(+0.90%) |
Jun 17, 2016 | 82.83 | 83.32 | 82.42 | 82.85 | 2,894,254 | +0.10(+0.12%) |
Jun 16, 2016 | 82.29 | 82.77 | 81.63 | 82.75 | 1,865,039 | +0.01(+0.01%) |
Jun 15, 2016 | 82.99 | 83.54 | 82.74 | 82.74 | 1,952,439 | -0.01(-0.01%) |
Jun 14, 2016 | 82.88 | 83.32 | 82.35 | 82.75 | 1,172,724 | -0.39(-0.47%) |
Jun 13, 2016 | 83.67 | 84.13 | 82.99 | 83.14 | 1,496,085 | -0.84(-1.00%) |
Jun 10, 2016 | 84.34 | 84.59 | 83.75 | 83.98 | 1,420,133 | -0.99(-1.16%) |
Jun 09, 2016 | 85.00 | 85.13 | 84.46 | 84.97 | 1,153,988 | -0.45(-0.53%) |
Jun 08, 2016 | 84.75 | 85.53 | 84.65 | 85.42 | 1,305,071 | +0.75(+0.89%) |
Jun 07, 2016 | 84.45 | 85.00 | 84.33 | 84.67 | 1,115,792 | +0.28(+0.34%) |
Jun 06, 2016 | 83.68 | 84.70 | 83.59 | 84.39 | 936,072 | +0.83(+1.00%) |
Jun 03, 2016 | 83.79 | 83.80 | 82.85 | 83.56 | 2,107,599 | -0.36(-0.43%) |
Jun 02, 2016 | 83.36 | 83.94 | 83.10 | 83.92 | 1,694,110 | +0.35(+0.42%) |
Jun 01, 2016 | 82.81 | 83.65 | 82.54 | 83.56 | 1,834,521 | +0.53(+0.64%) |
May 31, 2016 | 83.09 | 83.48 | 82.74 | 83.03 | 1,462,624 | +0.09(+0.10%) |
May 27, 2016 | 82.30 | 82.95 | 82.95 | 82.95 | 1,440,919 | +0.73(+0.89%) |
May 26, 2016 | 82.54 | 82.65 | 82.11 | 82.22 | 2,231,173 | -0.13(-0.16%) |
May 25, 2016 | 82.08 | 82.57 | 81.88 | 82.35 | 3,045,412 | +0.50(+0.61%) |
May 24, 2016 | 80.86 | 82.05 | 80.67 | 81.85 | 1,800,758 | +1.50(+1.87%) |
May 23, 2016 | 80.51 | 80.77 | 80.16 | 80.35 | 1,682,469 | -0.20(-0.24%) |
May 20, 2016 | 79.70 | 80.55 | 79.54 | 80.55 | 2,271,898 | +1.21(+1.52%) |
May 19, 2016 | 79.51 | 79.85 | 78.70 | 79.34 | 1,603,380 | -0.69(-0.86%) |
May 18, 2016 | 79.46 | 80.68 | 79.37 | 80.02 | 2,005,597 | +0.32(+0.40%) |
May 17, 2016 | 80.80 | 81.27 | 79.32 | 79.71 | 2,225,359 | -1.34(-1.65%) |
May 16, 2016 | 80.33 | 81.35 | 80.26 | 81.04 | 1,317,872 | +0.90(+1.12%) |
May 13, 2016 | 80.62 | 81.00 | 79.94 | 80.14 | 1,904,232 | -0.69(-0.85%) |
May 12, 2016 | 81.29 | 81.55 | 80.24 | 80.83 | 1,296,205 | -0.25(-0.31%) |
May 11, 2016 | 81.78 | 81.83 | 81.05 | 81.08 | 1,276,242 | -0.75(-0.92%) |
May 10, 2016 | 81.28 | 82.00 | 81.09 | 81.83 | 1,053,163 | +0.87(+1.08%) |
May 09, 2016 | 81.20 | 81.39 | 80.52 | 80.96 | 1,445,505 | -0.13(-0.16%) |
May 06, 2016 | 80.17 | 81.10 | 80.14 | 81.09 | 1,653,572 | +0.67(+0.83%) |
May 05, 2016 | 81.05 | 81.32 | 80.33 | 80.42 | 2,716,082 | -0.31(-0.38%) |
May 04, 2016 | 80.59 | 81.46 | 80.42 | 80.73 | 2,527,002 | -0.31(-0.38%) |
May 03, 2016 | 81.64 | 81.65 | 80.41 | 81.04 | 2,052,045 | -1.26(-1.53%) |
May 02, 2016 | 81.90 | 82.31 | 81.37 | 82.30 | 1,908,899 | +0.72(+0.88%) |
Apr 29, 2016 | 81.87 | 82.26 | 80.99 | 81.58 | 3,373,080 | -0.52(-0.64%) |
Apr 28, 2016 | 82.52 | 83.02 | 81.91 | 82.10 | 2,025,997 | -0.78(-0.94%) |
Apr 27, 2016 | 82.48 | 82.98 | 82.29 | 82.88 | 1,596,558 | +0.41(+0.50%) |
Apr 26, 2016 | 81.70 | 82.54 | 81.60 | 82.47 | 1,698,913 | +1.04(+1.27%) |
Apr 25, 2016 | 81.76 | 81.82 | 80.99 | 81.43 | 1,516,087 | -0.48(-0.59%) |
Apr 22, 2016 | 81.12 | 82.01 | 81.12 | 81.91 | 1,963,096 | +0.84(+1.04%) |
Apr 21, 2016 | 81.81 | 82.00 | 80.92 | 81.07 | 1,544,138 | -0.75(-0.92%) |
Apr 20, 2016 | 81.74 | 82.22 | 81.46 | 81.82 | 1,363,018 | +0.00(+0.00%) |
Apr 19, 2016 | 81.51 | 82.15 | 81.45 | 81.82 | 1,918,484 | +0.48(+0.59%) |
Apr 18, 2016 | 80.56 | 81.41 | 80.39 | 81.34 | 1,403,463 | +0.46(+0.57%) |
Apr 15, 2016 | 80.46 | 81.02 | 80.44 | 80.88 | 2,182,138 | +0.15(+0.18%) |
Apr 14, 2016 | 80.75 | 81.12 | 80.45 | 80.74 | 1,223,627 | -0.01(-0.01%) |
Apr 13, 2016 | 79.70 | 80.83 | 79.61 | 80.74 | 1,587,170 | +1.45(+1.83%) |
Apr 12, 2016 | 78.33 | 79.48 | 78.28 | 79.30 | 1,733,415 | +0.98(+1.25%) |
Apr 11, 2016 | 78.61 | 79.35 | 78.26 | 78.32 | 1,827,715 | +0.12(+0.15%) |
Apr 08, 2016 | 78.24 | 78.82 | 77.90 | 78.20 | 1,156,965 | +0.56(+0.72%) |
Apr 07, 2016 | 78.26 | 78.49 | 77.24 | 77.64 | 2,004,598 | -1.05(-1.34%) |
Apr 06, 2016 | 78.17 | 78.77 | 77.83 | 78.70 | 2,295,752 | +0.50(+0.64%) |
Apr 05, 2016 | 78.60 | 78.81 | 78.16 | 78.20 | 2,217,241 | -0.93(-1.18%) |
Apr 04, 2016 | 79.88 | 80.01 | 79.07 | 79.13 | 2,163,418 | -0.85(-1.06%) |
Apr 01, 2016 | 79.18 | 80.05 | 78.95 | 79.98 | 1,622,398 | +0.11(+0.14%) |
Mar 31, 2016 | 79.99 | 80.17 | 79.72 | 79.87 | 1,656,207 | +0.01(+0.01%) |
Mar 30, 2016 | 80.08 | 80.26 | 79.68 | 79.86 | 3,268,284 | +0.06(+0.08%) |
Mar 29, 2016 | 77.73 | 79.80 | 77.44 | 79.80 | 1,805,091 | +1.89(+2.42%) |
Mar 28, 2016 | 78.00 | 78.18 | 77.35 | 77.92 | 1,178,412 | +0.15(+0.19%) |
Mar 24, 2016 | 77.11 | 77.77 | 77.77 | 77.77 | 1,825,911 | +0.25(+0.32%) |
Mar 23, 2016 | 78.65 | 78.76 | 77.49 | 77.52 | 1,722,110 | -1.41(-1.78%) |
Mar 22, 2016 | 78.76 | 79.24 | 78.47 | 78.93 | 1,069,842 | -0.23(-0.29%) |
Mar 21, 2016 | 79.36 | 79.57 | 78.89 | 79.16 | 1,955,672 | -0.32(-0.40%) |
Mar 18, 2016 | 79.12 | 79.78 | 79.12 | 79.48 | 1,930,355 | +0.57(+0.72%) |
Mar 17, 2016 | 77.39 | 79.21 | 77.11 | 78.90 | 1,759,559 | +1.41(+1.82%) |
Mar 16, 2016 | 76.59 | 77.75 | 76.57 | 77.50 | 1,858,651 | +0.60(+0.78%) |
Mar 15, 2016 | 77.35 | 77.39 | 76.77 | 76.90 | 1,006,992 | -0.91(-1.17%) |
Mar 14, 2016 | 77.97 | 78.08 | 77.44 | 77.81 | 1,171,163 | -0.38(-0.49%) |
Mar 11, 2016 | 77.27 | 78.28 | 77.20 | 78.20 | 1,254,327 | +1.54(+2.00%) |
Mar 10, 2016 | 77.34 | 77.47 | 75.81 | 76.66 | 1,915,081 | -0.38(-0.49%) |
Mar 09, 2016 | 76.89 | 77.22 | 76.58 | 77.04 | 1,267,990 | +0.43(+0.56%) |
Mar 08, 2016 | 78.00 | 78.00 | 76.56 | 76.61 | 2,130,003 | -1.83(-2.33%) |
Mar 07, 2016 | 77.26 | 78.43 | 77.22 | 78.43 | 2,080,977 | +0.96(+1.23%) |
Mar 04, 2016 | 77.04 | 77.47 | 76.86 | 77.48 | 1,622,910 | +0.41(+0.53%) |
Mar 03, 2016 | 76.17 | 77.07 | 76.07 | 77.07 | 1,275,315 | +0.94(+1.23%) |
Mar 02, 2016 | 75.15 | 76.13 | 75.01 | 76.13 | 1,029,006 | +0.90(+1.19%) |
Mar 01, 2016 | 74.41 | 75.23 | 74.10 | 75.23 | 1,360,680 | +1.46(+1.98%) |
Feb 29, 2016 | 73.90 | 74.65 | 73.77 | 73.77 | 1,412,667 | -0.13(-0.17%) |
Feb 26, 2016 | 73.95 | 74.32 | 73.60 | 73.90 | 2,464,895 | +0.26(+0.36%) |
Feb 25, 2016 | 72.96 | 73.66 | 72.73 | 73.64 | 1,761,569 | +0.86(+1.18%) |
Feb 24, 2016 | 71.58 | 72.94 | 71.21 | 72.78 | 1,946,320 | +0.50(+0.70%) |
Feb 23, 2016 | 72.67 | 72.88 | 72.24 | 72.27 | 1,166,448 | -0.64(-0.88%) |
Feb 22, 2016 | 72.72 | 73.19 | 72.68 | 72.91 | 1,143,920 | +0.77(+1.06%) |
Feb 19, 2016 | 71.62 | 72.32 | 71.58 | 72.14 | 1,747,475 | +0.20(+0.28%) |
Feb 18, 2016 | 72.12 | 72.24 | 71.62 | 71.94 | 1,630,037 | -0.09(-0.13%) |
Feb 17, 2016 | 71.73 | 72.70 | 71.60 | 72.03 | 1,465,398 | +0.78(+1.09%) |
Feb 16, 2016 | 70.65 | 71.39 | 70.17 | 71.26 | 2,399,540 | +1.41(+2.02%) |
Feb 12, 2016 | 69.17 | 69.85 | 69.85 | 69.85 | 1,911,234 | +1.36(+1.98%) |
Feb 11, 2016 | 68.29 | 68.93 | 67.81 | 68.49 | 3,424,792 | -1.01(-1.45%) |
Feb 10, 2016 | 69.99 | 70.86 | 69.43 | 69.50 | 2,007,412 | -0.05(-0.07%) |
Feb 09, 2016 | 69.14 | 70.20 | 69.04 | 69.55 | 3,469,095 | -0.55(-0.78%) |
Feb 08, 2016 | 69.95 | 70.28 | 69.06 | 70.10 | 2,714,460 | -0.55(-0.79%) |
Feb 05, 2016 | 71.68 | 71.89 | 70.64 | 70.65 | 3,023,460 | -1.33(-1.85%) |
Feb 04, 2016 | 71.45 | 72.83 | 71.39 | 71.98 | 2,674,410 | +0.25(+0.35%) |
Feb 03, 2016 | 71.96 | 71.99 | 70.18 | 71.73 | 3,620,739 | +0.32(+0.44%) |
Feb 02, 2016 | 72.07 | 72.26 | 71.12 | 71.42 | 2,203,963 | -1.45(-1.99%) |
Feb 01, 2016 | 72.81 | 73.28 | 72.23 | 72.87 | 2,567,915 | -0.46(-0.63%) |
Jan 29, 2016 | 71.42 | 73.38 | 71.30 | 73.33 | 3,389,317 | +2.20(+3.10%) |
Jan 28, 2016 | 71.18 | 71.78 | 70.81 | 71.13 | 5,067,141 | +0.48(+0.68%) |
Jan 27, 2016 | 70.92 | 71.77 | 70.18 | 70.65 | 3,108,588 | -0.56(-0.79%) |
Jan 26, 2016 | 69.73 | 71.36 | 69.70 | 71.21 | 2,699,349 | +1.79(+2.58%) |
Jan 25, 2016 | 70.78 | 70.91 | 69.30 | 69.42 | 4,050,160 | -1.74(-2.45%) |
Jan 22, 2016 | 70.80 | 71.30 | 70.38 | 71.16 | 5,685,142 | +1.56(+2.24%) |
Jan 21, 2016 | 69.75 | 70.83 | 69.23 | 69.60 | 3,378,588 | -0.02(-0.02%) |
Jan 20, 2016 | 68.74 | 70.33 | 67.05 | 69.62 | 4,659,127 | -0.09(-0.12%) |
Jan 19, 2016 | 71.10 | 71.13 | 69.08 | 69.70 | 3,359,124 | -0.73(-1.03%) |
Jan 15, 2016 | 69.99 | 70.43 | 70.43 | 70.43 | 2,811,080 | -1.21(-1.69%) |
Jan 14, 2016 | 71.12 | 72.27 | 70.34 | 71.64 | 3,941,817 | +0.79(+1.11%) |
Jan 13, 2016 | 73.23 | 73.33 | 70.37 | 70.86 | 3,592,482 | -2.06(-2.82%) |
Jan 12, 2016 | 73.62 | 73.77 | 71.85 | 72.91 | 2,674,449 | -0.20(-0.27%) |
Jan 11, 2016 | 73.42 | 73.76 | 72.52 | 73.11 | 3,079,702 | -0.03(-0.04%) |
Jan 08, 2016 | 74.59 | 74.81 | 73.04 | 73.13 | 2,487,082 | -1.20(-1.62%) |
Jan 07, 2016 | 75.05 | 75.55 | 74.30 | 74.34 | 2,804,043 | -2.03(-2.66%) |
Jan 06, 2016 | 76.20 | 76.90 | 76.03 | 76.37 | 1,840,050 | -0.90(-1.17%) |
Jan 05, 2016 | 77.16 | 77.34 | 76.60 | 77.27 | 2,405,593 | +0.35(+0.45%) |
Jan 04, 2016 | 77.28 | 77.44 | 76.27 | 76.92 | 2,976,800 | -1.54(-1.97%) |
Dec 31, 2015 | 79.24 | 78.47 | 78.47 | 78.47 | 2,310,775 | -1.07(-1.34%) |
Dec 30, 2015 | 80.32 | 80.40 | 79.53 | 79.54 | 1,040,110 | -0.81(-1.01%) |
Dec 29, 2015 | 79.98 | 80.39 | 79.57 | 80.35 | 1,438,846 | +0.78(+0.98%) |
Dec 28, 2015 | 79.62 | 79.72 | 78.84 | 79.57 | 1,887,846 | -0.37(-0.46%) |
Dec 24, 2015 | 79.86 | 79.94 | 79.94 | 79.94 | 740,263 | +0.11(+0.14%) |
Dec 23, 2015 | 79.12 | 79.88 | 78.98 | 79.82 | 1,434,286 | +1.12(+1.42%) |
Dec 22, 2015 | 77.95 | 78.79 | 77.44 | 78.71 | 1,473,231 | +0.96(+1.23%) |
Dec 21, 2015 | 77.78 | 78.09 | 77.24 | 77.75 | 1,723,826 | +0.43(+0.56%) |
Dec 18, 2015 | 78.23 | 78.31 | 77.14 | 77.32 | 2,204,329 | -1.17(-1.49%) |
Dec 17, 2015 | 79.60 | 79.60 | 78.32 | 78.48 | 1,511,395 | -0.82(-1.04%) |
Dec 16, 2015 | 78.74 | 79.44 | 78.15 | 79.31 | 1,889,821 | +1.09(+1.40%) |
Dec 15, 2015 | 77.57 | 78.36 | 77.32 | 78.21 | 1,801,051 | +1.17(+1.52%) |
Dec 14, 2015 | 77.46 | 77.88 | 76.58 | 77.04 | 2,415,776 | -0.48(-0.62%) |
Dec 11, 2015 | 78.33 | 78.48 | 77.27 | 77.53 | 1,362,803 | -1.60(-2.02%) |
Dec 10, 2015 | 79.02 | 79.58 | 78.77 | 79.13 | 1,413,210 | +0.13(+0.16%) |
Dec 09, 2015 | 79.54 | 80.40 | 78.68 | 79.00 | 1,747,832 | -0.67(-0.84%) |
Dec 08, 2015 | 79.72 | 80.26 | 79.29 | 79.67 | 2,204,116 | -0.77(-0.96%) |
Dec 07, 2015 | 81.70 | 81.70 | 80.11 | 80.44 | 1,241,599 | -1.32(-1.62%) |
Dec 04, 2015 | 81.04 | 81.93 | 80.92 | 81.76 | 1,479,256 | +0.64(+0.78%) |
Dec 03, 2015 | 82.43 | 82.80 | 80.91 | 81.13 | 1,660,512 | -1.13(-1.37%) |
Dec 02, 2015 | 83.41 | 83.45 | 82.15 | 82.26 | 1,528,886 | -1.20(-1.43%) |
Dec 01, 2015 | 83.35 | 83.62 | 82.90 | 83.45 | 2,139,644 | +0.48(+0.58%) |
Nov 30, 2015 | 83.30 | 83.53 | 82.90 | 82.97 | 1,224,197 | -0.11(-0.13%) |
Nov 27, 2015 | 82.81 | 83.23 | 82.60 | 83.08 | 254,020 | +0.25(+0.31%) |
Nov 25, 2015 | 82.37 | 82.82 | 82.82 | 82.82 | 878,159 | +0.39(+0.47%) |
Nov 24, 2015 | 81.46 | 82.54 | 81.29 | 82.43 | 1,237,705 | +0.63(+0.77%) |
Nov 23, 2015 | 81.33 | 82.12 | 81.28 | 81.81 | 1,571,598 | +0.37(+0.46%) |
Nov 20, 2015 | 81.21 | 81.84 | 81.17 | 81.43 | 1,707,277 | +0.45(+0.55%) |
Nov 19, 2015 | 81.07 | 81.24 | 80.76 | 80.99 | 1,200,298 | -0.17(-0.21%) |
Nov 18, 2015 | 80.15 | 81.23 | 79.93 | 81.15 | 972,628 | +1.21(+1.52%) |
Nov 17, 2015 | 80.53 | 81.08 | 79.92 | 79.94 | 1,625,244 | -0.49(-0.61%) |
Nov 16, 2015 | 79.50 | 80.49 | 79.32 | 80.43 | 1,711,650 | +0.88(+1.11%) |
Nov 13, 2015 | 79.87 | 80.43 | 79.27 | 79.55 | 1,917,554 | -0.59(-0.74%) |
Nov 12, 2015 | 81.13 | 81.25 | 79.98 | 80.15 | 2,579,509 | -1.57(-1.92%) |
Nov 11, 2015 | 82.44 | 82.44 | 81.59 | 81.71 | 1,186,602 | -0.60(-0.73%) |
Nov 10, 2015 | 81.76 | 82.35 | 81.64 | 82.32 | 950,266 | +0.34(+0.41%) |
Nov 09, 2015 | 83.02 | 83.11 | 81.69 | 81.98 | 1,323,840 | -1.07(-1.29%) |
Nov 06, 2015 | 82.38 | 83.12 | 81.92 | 83.04 | 744,940 | +0.43(+0.52%) |
Nov 05, 2015 | 82.33 | 82.80 | 81.82 | 82.61 | 1,352,525 | +0.26(+0.32%) |
Nov 04, 2015 | 82.54 | 82.89 | 82.03 | 82.35 | 2,492,449 | -0.13(-0.15%) |
Nov 03, 2015 | 82.04 | 82.96 | 81.98 | 82.48 | 1,106,032 | +0.44(+0.54%) |
Nov 02, 2015 | 80.54 | 82.27 | 80.54 | 82.04 | 2,118,804 | +1.46(+1.81%) |
Oct 30, 2015 | 81.07 | 81.18 | 80.43 | 80.58 | 2,402,142 | -0.65(-0.80%) |
Oct 29, 2015 | 81.66 | 81.93 | 81.09 | 81.23 | 1,067,123 | -0.68(-0.83%) |
Oct 28, 2015 | 79.96 | 81.91 | 79.95 | 81.91 | 2,845,927 | +2.12(+2.66%) |
Oct 27, 2015 | 80.70 | 80.76 | 79.45 | 79.79 | 1,315,393 | -1.23(-1.52%) |
Oct 26, 2015 | 81.43 | 81.63 | 80.93 | 81.02 | 754,187 | -0.53(-0.65%) |
Oct 23, 2015 | 81.69 | 81.79 | 80.87 | 81.55 | 1,067,678 | +0.43(+0.53%) |
Oct 22, 2015 | 80.71 | 81.61 | 80.65 | 81.12 | 1,672,490 | +0.76(+0.95%) |
Oct 21, 2015 | 81.81 | 81.81 | 80.29 | 80.36 | 1,089,840 | -1.20(-1.48%) |
Oct 20, 2015 | 81.08 | 81.85 | 80.96 | 81.56 | 764,128 | +0.46(+0.56%) |
Oct 19, 2015 | 80.69 | 81.30 | 80.54 | 81.10 | 1,092,507 | +0.04(+0.05%) |
Oct 16, 2015 | 81.38 | 81.47 | 80.49 | 81.06 | 1,444,995 | -0.22(-0.27%) |
Oct 15, 2015 | 79.99 | 81.28 | 79.39 | 81.28 | 1,250,717 | +1.53(+1.91%) |
Oct 14, 2015 | 80.49 | 80.95 | 79.66 | 79.76 | 1,325,028 | -0.78(-0.97%) |
Oct 13, 2015 | 81.01 | 81.85 | 80.50 | 80.54 | 1,216,845 | -0.81(-1.00%) |
Oct 12, 2015 | 81.35 | 81.50 | 81.10 | 81.35 | 615,354 | -0.07(-0.08%) |
Oct 09, 2015 | 81.68 | 81.91 | 81.22 | 81.42 | 917,359 | -0.14(-0.18%) |
Oct 08, 2015 | 80.26 | 81.65 | 80.21 | 81.56 | 1,060,910 | +1.17(+1.45%) |
Oct 07, 2015 | 79.47 | 80.46 | 79.29 | 80.39 | 1,984,036 | +1.30(+1.64%) |
Oct 06, 2015 | 79.09 | 79.74 | 78.79 | 79.10 | 1,943,990 | +0.03(+0.03%) |
Oct 05, 2015 | 77.52 | 79.20 | 77.49 | 79.07 | 1,705,982 | +2.09(+2.72%) |
Oct 02, 2015 | 75.57 | 76.98 | 74.88 | 76.98 | 999,596 | +0.78(+1.02%) |
Oct 01, 2015 | 76.34 | 76.73 | 75.34 | 76.20 | 981,876 | -0.17(-0.22%) |
Sep 30, 2015 | 76.19 | 76.52 | 75.70 | 76.37 | 1,794,823 | +0.76(+1.01%) |
Sep 29, 2015 | 75.96 | 76.24 | 75.35 | 75.60 | 2,486,127 | -0.27(-0.36%) |
Sep 28, 2015 | 77.04 | 77.04 | 75.79 | 75.87 | 2,053,701 | -1.49(-1.93%) |
Sep 25, 2015 | 78.39 | 78.39 | 77.17 | 77.37 | 1,781,337 | -0.38(-0.49%) |
Sep 24, 2015 | 77.19 | 77.92 | 76.90 | 77.75 | 1,364,436 | +0.11(+0.14%) |
Sep 23, 2015 | 77.98 | 78.28 | 77.40 | 77.64 | 1,157,913 | -0.22(-0.28%) |
Sep 22, 2015 | 78.16 | 78.49 | 77.50 | 77.86 | 1,384,188 | -1.08(-1.37%) |
Sep 21, 2015 | 78.97 | 79.67 | 78.75 | 78.94 | 1,870,004 | +0.42(+0.54%) |
Sep 18, 2015 | 78.80 | 79.20 | 78.31 | 78.52 | 1,491,553 | -1.22(-1.54%) |
Sep 17, 2015 | 79.78 | 80.90 | 79.51 | 79.74 | 1,607,753 | -0.13(-0.16%) |
Sep 16, 2015 | 79.03 | 79.92 | 78.96 | 79.87 | 720,317 | +0.88(+1.11%) |
Sep 15, 2015 | 78.30 | 79.12 | 78.15 | 78.99 | 990,167 | +0.88(+1.12%) |
Sep 14, 2015 | 78.58 | 78.62 | 77.90 | 78.11 | 948,200 | -0.34(-0.43%) |
Sep 11, 2015 | 77.84 | 78.46 | 77.54 | 78.45 | 1,148,706 | +0.21(+0.27%) |
Sep 10, 2015 | 77.93 | 78.76 | 77.68 | 78.24 | 1,651,546 | +0.22(+0.28%) |
Sep 09, 2015 | 79.27 | 79.43 | 77.93 | 78.02 | 1,221,283 | -0.71(-0.90%) |
Sep 08, 2015 | 78.45 | 78.86 | 78.01 | 78.73 | 1,229,535 | +1.48(+1.91%) |
Sep 04, 2015 | 77.27 | 77.25 | 77.25 | 77.25 | 1,208,957 | -0.80(-1.03%) |
Sep 03, 2015 | 77.87 | 78.84 | 77.87 | 78.05 | 2,594,624 | +0.12(+0.15%) |
Sep 02, 2015 | 77.77 | 77.92 | 76.89 | 77.93 | 1,611,746 | +1.00(+1.30%) |