Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 89.38 | 89.38 | 88.79 | 88.97 | 3,462 | -0.58(-0.64%) |
Aug 30, 2016 | 90.08 | 90.08 | 89.55 | 89.55 | 3,630 | -0.59(-0.65%) |
Aug 29, 2016 | 89.95 | 90.14 | 89.95 | 90.14 | 547 | +0.74(+0.83%) |
Aug 26, 2016 | 90.12 | 90.12 | 89.21 | 89.39 | 1,674 | -0.29(-0.33%) |
Aug 25, 2016 | 89.51 | 89.88 | 89.51 | 89.69 | 3,177 | -0.08(-0.09%) |
Aug 24, 2016 | 89.96 | 90.22 | 89.77 | 89.77 | 8,094 | -0.48(-0.53%) |
Aug 23, 2016 | 90.37 | 90.37 | 90.22 | 90.25 | 5,227 | +0.43(+0.48%) |
Aug 22, 2016 | 89.72 | 90.02 | 89.71 | 89.82 | 2,641 | -0.44(-0.49%) |
Aug 19, 2016 | 89.96 | 90.31 | 89.96 | 90.26 | 2,159 | -0.08(-0.09%) |
Aug 18, 2016 | 89.99 | 90.33 | 89.99 | 90.33 | 484 | +0.41(+0.46%) |
Aug 17, 2016 | 90.13 | 90.13 | 89.41 | 89.92 | 2,907 | +0.04(+0.04%) |
Aug 16, 2016 | 89.64 | 89.89 | 89.62 | 89.88 | 2,902 | -0.33(-0.37%) |
Aug 15, 2016 | 90.03 | 90.26 | 90.03 | 90.22 | 1,605 | +0.51(+0.57%) |
Aug 12, 2016 | 89.90 | 89.90 | 89.57 | 89.71 | 8,840 | +0.02(+0.02%) |
Aug 11, 2016 | 89.16 | 89.69 | 89.16 | 89.69 | 2,796 | +0.56(+0.63%) |
Aug 09, 2016 | 89.27 | 89.13 | 89.13 | 89.13 | 4,189 | -0.06(-0.07%) |
Aug 08, 2016 | 89.08 | 89.36 | 89.08 | 89.19 | 3,587 | +0.19(+0.21%) |
Aug 05, 2016 | 88.54 | 89.05 | 88.54 | 89.01 | 3,884 | +1.08(+1.23%) |
Aug 03, 2016 | 88.12 | 88.12 | 87.53 | 87.93 | 102 | +0.59(+0.67%) |
Aug 02, 2016 | 87.38 | 87.38 | 87.34 | 87.34 | 747 | -1.07(-1.21%) |
Aug 01, 2016 | 88.22 | 88.41 | 88.18 | 88.41 | 1,131 | +0.18(+0.21%) |
Jul 29, 2016 | 87.94 | 88.23 | 87.94 | 88.23 | 2,166 | +0.09(+0.11%) |
Jul 28, 2016 | 88.13 | 88.13 | 88.13 | 88.13 | 425 | +0.15(+0.17%) |
Jul 27, 2016 | 88.09 | 88.09 | 87.99 | 87.99 | 357 | +0.20(+0.22%) |
Jul 26, 2016 | 87.89 | 87.89 | 87.67 | 87.79 | 537 | +0.12(+0.14%) |
Jul 25, 2016 | 87.50 | 87.67 | 87.50 | 87.67 | 1,229 | -0.24(-0.27%) |
Jul 22, 2016 | 87.79 | 87.91 | 87.42 | 87.91 | 1,170 | +0.44(+0.50%) |
Jul 21, 2016 | 87.89 | 87.89 | 87.47 | 87.47 | 1,967 | -0.49(-0.56%) |
Jul 20, 2016 | 87.86 | 87.96 | 87.65 | 87.96 | 539 | +0.69(+0.80%) |
Jul 19, 2016 | 87.26 | 87.29 | 87.22 | 87.27 | 1,006 | -0.03(-0.04%) |
Jul 18, 2016 | 87.84 | 87.84 | 87.30 | 87.30 | 449 | +0.16(+0.18%) |
Jul 15, 2016 | 87.14 | 87.14 | 87.14 | 87.14 | 214 | -0.27(-0.31%) |
Jul 14, 2016 | 87.49 | 87.49 | 87.27 | 87.42 | 1,066 | +0.63(+0.72%) |
Jul 13, 2016 | 86.79 | 86.79 | 86.79 | 86.79 | 102 | -0.16(-0.19%) |
Jul 12, 2016 | 86.90 | 86.99 | 86.71 | 86.96 | 1,316 | +0.64(+0.75%) |
Jul 11, 2016 | 86.57 | 86.57 | 86.31 | 86.31 | 938 | +0.50(+0.59%) |
Jul 08, 2016 | 85.81 | 85.88 | 85.74 | 85.81 | 1,585 | +1.53(+1.82%) |
Jul 07, 2016 | 84.28 | 84.28 | 84.28 | 84.28 | 412 | -0.11(-0.13%) |
Jul 06, 2016 | 83.85 | 84.38 | 83.59 | 84.39 | 4,288 | +0.39(+0.47%) |
Jul 05, 2016 | 84.01 | 84.20 | 83.85 | 83.99 | 2,580 | -0.39(-0.46%) |
Jul 01, 2016 | 84.19 | 84.38 | 84.38 | 84.38 | 4,802 | +0.39(+0.47%) |
Jun 30, 2016 | 83.39 | 83.99 | 82.96 | 83.99 | 2,675 | +1.16(+1.41%) |
Jun 29, 2016 | 82.32 | 82.95 | 82.18 | 82.83 | 4,916 | +1.35(+1.66%) |
Jun 28, 2016 | 81.15 | 81.49 | 80.87 | 81.47 | 1,223 | +1.37(+1.71%) |
Jun 27, 2016 | 80.68 | 80.68 | 80.03 | 80.11 | 6,800 | -1.50(-1.84%) |
Jun 24, 2016 | 77.33 | 82.84 | 77.33 | 81.61 | 8,405 | -1.88(-2.25%) |
Jun 22, 2016 | 83.48 | 83.48 | 83.48 | 83.49 | 147 | +0.06(+0.07%) |
Jun 21, 2016 | 83.37 | 83.42 | 83.37 | 83.42 | 2,529 | +0.04(+0.05%) |
Jun 20, 2016 | 83.53 | 83.58 | 83.39 | 83.39 | 1,384 | +0.60(+0.72%) |
Jun 17, 2016 | 82.89 | 82.89 | 82.79 | 82.79 | 458 | -0.01(-0.01%) |
Jun 16, 2016 | 82.80 | 82.80 | 82.80 | 82.80 | 122 | -0.26(-0.32%) |
Jun 15, 2016 | 83.42 | 83.42 | 83.06 | 83.06 | 2,090 | +0.12(+0.14%) |
Jun 14, 2016 | 82.84 | 82.95 | 82.84 | 82.95 | 501 | -0.64(-0.77%) |
Jun 10, 2016 | 83.92 | 83.92 | 83.59 | 83.59 | 104 | -0.72(-0.86%) |
Jun 09, 2016 | 84.07 | 84.40 | 84.07 | 84.31 | 1,693 | +0.00(+0.00%) |
Jun 08, 2016 | 84.18 | 84.38 | 84.06 | 84.31 | 2,004 | +0.41(+0.49%) |
Jun 07, 2016 | 83.70 | 84.13 | 83.70 | 83.89 | 6,268 | +0.13(+0.15%) |
Jun 06, 2016 | 83.81 | 83.92 | 83.77 | 83.77 | 2,299 | +0.14(+0.16%) |
Jun 03, 2016 | 83.11 | 83.63 | 83.11 | 83.63 | 4,284 | +0.50(+0.60%) |
Jun 02, 2016 | 83.21 | 83.21 | 83.05 | 83.13 | 1,562 | -0.09(-0.10%) |
Jun 01, 2016 | 84.29 | 84.29 | 83.10 | 83.22 | 1,822 | +0.32(+0.38%) |
May 31, 2016 | 83.13 | 83.13 | 82.90 | 82.90 | 1,946 | -0.03(-0.04%) |
May 27, 2016 | 82.91 | 82.94 | 82.94 | 82.94 | 1,328 | +0.25(+0.30%) |
May 26, 2016 | 82.69 | 82.69 | 82.69 | 82.69 | 311 | +0.03(+0.04%) |
May 25, 2016 | 82.62 | 82.69 | 82.62 | 82.66 | 1,525 | +0.54(+0.66%) |
May 24, 2016 | 82.08 | 82.14 | 82.08 | 82.12 | 315 | +0.89(+1.10%) |
May 23, 2016 | 81.23 | 81.23 | 81.23 | 81.23 | 514 | +0.03(+0.04%) |
May 20, 2016 | 80.90 | 81.19 | 80.90 | 81.19 | 595 | +0.49(+0.61%) |
May 19, 2016 | 80.58 | 80.70 | 80.58 | 80.70 | 4,120 | -0.17(-0.21%) |
May 18, 2016 | 80.96 | 80.96 | 80.87 | 80.87 | 854 | -0.88(-1.08%) |
May 17, 2016 | 81.72 | 81.88 | 81.72 | 81.75 | 1,375 | -0.30(-0.36%) |
May 16, 2016 | 81.40 | 82.08 | 81.40 | 82.05 | 2,090 | +0.73(+0.89%) |
May 13, 2016 | 81.93 | 82.04 | 81.32 | 81.32 | 2,797 | -0.62(-0.75%) |
May 12, 2016 | 82.50 | 82.50 | 81.74 | 81.94 | 755 | -0.25(-0.31%) |
May 11, 2016 | 82.44 | 82.55 | 82.10 | 82.19 | 1,406 | -0.25(-0.30%) |
May 10, 2016 | 82.34 | 82.48 | 82.34 | 82.44 | 1,148 | +0.65(+0.79%) |
May 09, 2016 | 81.92 | 81.93 | 81.79 | 81.79 | 554 | +0.35(+0.43%) |
May 06, 2016 | 81.15 | 81.44 | 81.15 | 81.44 | 760 | +0.23(+0.28%) |
May 05, 2016 | 80.75 | 81.38 | 80.75 | 81.21 | 1,312 | +0.18(+0.22%) |
May 04, 2016 | 81.04 | 81.04 | 81.04 | 81.04 | 183 | -0.68(-0.83%) |
May 03, 2016 | 81.59 | 81.82 | 81.58 | 81.71 | 1,162 | -0.35(-0.43%) |
May 02, 2016 | 82.04 | 82.06 | 81.63 | 82.06 | 2,791 | +0.70(+0.87%) |
Apr 29, 2016 | 81.78 | 81.78 | 81.12 | 81.36 | 1,593 | -1.35(-1.64%) |
Apr 28, 2016 | 82.71 | 82.71 | 82.71 | 82.71 | 158 | -0.05(-0.07%) |
Apr 27, 2016 | 82.35 | 82.77 | 82.35 | 82.77 | 593 | +0.35(+0.43%) |
Apr 26, 2016 | 82.66 | 82.66 | 82.39 | 82.42 | 1,257 | -0.12(-0.14%) |
Apr 25, 2016 | 82.36 | 82.53 | 82.36 | 82.53 | 3,067 | +0.17(+0.20%) |
Apr 22, 2016 | 82.56 | 82.67 | 82.25 | 82.37 | 2,447 | -0.43(-0.52%) |
Apr 21, 2016 | 83.19 | 83.19 | 82.79 | 82.79 | 1,623 | -0.57(-0.69%) |
Apr 20, 2016 | 83.32 | 83.44 | 83.30 | 83.37 | 1,918 | +0.09(+0.11%) |
Apr 19, 2016 | 83.46 | 83.46 | 83.12 | 83.28 | 5,625 | +0.14(+0.17%) |
Apr 18, 2016 | 82.86 | 83.18 | 82.86 | 83.13 | 1,046 | +0.38(+0.45%) |
Apr 15, 2016 | 82.43 | 82.76 | 82.43 | 82.76 | 1,463 | -0.04(-0.04%) |
Apr 14, 2016 | 83.06 | 83.06 | 82.75 | 82.79 | 1,967 | +0.23(+0.28%) |
Apr 13, 2016 | 82.56 | 82.67 | 82.56 | 82.57 | 697 | +0.82(+1.01%) |
Apr 12, 2016 | 81.74 | 82.19 | 82.19 | 81.74 | 403 | -0.45(-0.54%) |
Apr 08, 2016 | 82.39 | 82.39 | 82.08 | 82.19 | 58 | -0.49(-0.59%) |
Apr 06, 2016 | 82.08 | 82.68 | 82.04 | 82.68 | 54 | +0.69(+0.84%) |
Apr 05, 2016 | 82.70 | 82.70 | 81.83 | 81.99 | 636 | -0.74(-0.90%) |
Apr 04, 2016 | 82.65 | 82.74 | 82.65 | 82.73 | 4,334 | +0.06(+0.07%) |
Apr 01, 2016 | 81.73 | 82.67 | 81.73 | 82.67 | 836 | +0.36(+0.44%) |
Mar 31, 2016 | 82.31 | 82.31 | 82.31 | 82.31 | 252 | +0.05(+0.06%) |
Mar 30, 2016 | 82.70 | 82.73 | 82.26 | 82.26 | 851 | +0.19(+0.23%) |
Mar 29, 2016 | 80.89 | 82.06 | 80.89 | 82.06 | 344 | +0.71(+0.88%) |
Mar 28, 2016 | 81.27 | 81.40 | 81.27 | 81.35 | 1,758 | +0.47(+0.58%) |
Mar 24, 2016 | 80.97 | 80.88 | 80.88 | 80.88 | 1,634 | -0.65(-0.80%) |
Mar 23, 2016 | 81.54 | 81.54 | 81.54 | 81.54 | 1,954 | -0.25(-0.30%) |
Mar 22, 2016 | 81.42 | 81.91 | 81.42 | 81.78 | 1,218 | +0.11(+0.13%) |
Mar 21, 2016 | 81.55 | 81.67 | 81.42 | 81.67 | 2,368 | +0.24(+0.29%) |
Mar 18, 2016 | 81.36 | 81.53 | 81.19 | 81.43 | 28,560 | +0.65(+0.81%) |
Mar 17, 2016 | 80.78 | 80.78 | 80.78 | 80.78 | 510 | +0.04(+0.05%) |
Mar 16, 2016 | 79.62 | 80.74 | 79.62 | 80.74 | 1,330 | +0.65(+0.81%) |
Mar 15, 2016 | 79.88 | 80.09 | 79.88 | 80.09 | 583 | -0.29(-0.36%) |
Mar 14, 2016 | 80.31 | 80.38 | 80.30 | 80.38 | 615 | -0.08(-0.10%) |
Mar 11, 2016 | 80.25 | 80.46 | 80.25 | 80.46 | 963 | +1.63(+2.07%) |
Mar 10, 2016 | 79.54 | 79.54 | 78.84 | 78.84 | 743 | -0.12(-0.15%) |
Mar 09, 2016 | 79.06 | 79.06 | 78.93 | 78.95 | 765 | -0.46(-0.58%) |
Mar 08, 2016 | 78.88 | 79.41 | 78.88 | 79.41 | 4,262 | -0.14(-0.17%) |
Mar 07, 2016 | 80.00 | 80.00 | 79.27 | 79.55 | 1,611 | -0.09(-0.11%) |
Mar 04, 2016 | 79.08 | 79.08 | 79.08 | 79.64 | 321 | +0.36(+0.45%) |
Mar 03, 2016 | 79.08 | 79.28 | 78.94 | 79.28 | 1,954 | +0.00(+0.00%) |
Mar 02, 2016 | 79.25 | 79.28 | 78.91 | 79.28 | 824 | +0.03(+0.04%) |
Mar 01, 2016 | 77.89 | 79.25 | 77.89 | 79.25 | 813 | +1.58(+2.03%) |
Feb 29, 2016 | 78.27 | 78.30 | 77.67 | 77.67 | 865 | -0.54(-0.69%) |
Feb 26, 2016 | 78.35 | 78.51 | 78.13 | 78.21 | 1,594 | +0.54(+0.69%) |
Feb 25, 2016 | 77.12 | 77.67 | 77.12 | 77.67 | 1,157 | +0.74(+0.97%) |
Feb 24, 2016 | 75.96 | 76.93 | 75.96 | 76.93 | 556 | +0.24(+0.31%) |
Feb 23, 2016 | 76.70 | 76.70 | 76.69 | 76.69 | 334 | -0.67(-0.87%) |
Feb 22, 2016 | 77.59 | 77.59 | 77.35 | 77.36 | 1,301 | +0.41(+0.54%) |
Feb 18, 2016 | 76.87 | 76.96 | 76.79 | 76.95 | 115 | +0.03(+0.04%) |
Feb 17, 2016 | 76.27 | 76.91 | 76.27 | 76.91 | 556 | +2.27(+3.05%) |
Feb 16, 2016 | 74.78 | 74.97 | 74.64 | 74.64 | 3,820 | +0.79(+1.07%) |
Feb 12, 2016 | 73.87 | 73.85 | 73.85 | 73.85 | 613 | +0.96(+1.32%) |
Feb 11, 2016 | 72.58 | 72.93 | 72.18 | 72.88 | 6,506 | -1.10(-1.48%) |
Feb 10, 2016 | 75.09 | 75.09 | 73.98 | 73.98 | 4,231 | -0.47(-0.63%) |
Feb 09, 2016 | 73.02 | 74.45 | 73.02 | 74.45 | 2,995 | +0.80(+1.09%) |
Feb 08, 2016 | 75.01 | 75.02 | 72.85 | 73.64 | 5,733 | -1.57(-2.09%) |
Feb 05, 2016 | 76.09 | 76.09 | 75.22 | 75.22 | 972 | -0.70(-0.93%) |
Feb 04, 2016 | 76.19 | 76.53 | 75.65 | 75.92 | 4,106 | +0.55(+0.73%) |
Feb 03, 2016 | 75.45 | 75.45 | 75.37 | 75.37 | 692 | +0.57(+0.76%) |
Feb 02, 2016 | 75.28 | 75.36 | 74.71 | 74.80 | 12,304 | -1.45(-1.90%) |
Feb 01, 2016 | 75.42 | 76.25 | 75.42 | 76.25 | 3,094 | +0.32(+0.43%) |
Jan 29, 2016 | 75.25 | 75.93 | 75.25 | 75.93 | 3,439 | +1.72(+2.32%) |
Jan 28, 2016 | 74.22 | 74.25 | 73.92 | 74.21 | 1,757 | -0.62(-0.82%) |
Jan 27, 2016 | 74.72 | 74.82 | 74.70 | 74.82 | 2,103 | -0.01(-0.01%) |
Jan 26, 2016 | 74.73 | 74.89 | 74.73 | 74.83 | 1,234 | +0.69(+0.92%) |
Jan 25, 2016 | 74.19 | 74.64 | 74.15 | 74.15 | 6,665 | -0.47(-0.63%) |
Jan 22, 2016 | 74.75 | 74.79 | 74.37 | 74.62 | 4,285 | +1.00(+1.36%) |
Jan 21, 2016 | 73.74 | 73.74 | 73.47 | 73.62 | 2,161 | +0.16(+0.21%) |
Jan 20, 2016 | 72.68 | 73.91 | 71.89 | 73.46 | 5,289 | -0.63(-0.85%) |
Jan 19, 2016 | 74.38 | 74.46 | 73.78 | 74.09 | 13,273 | +0.40(+0.54%) |
Jan 15, 2016 | 73.50 | 73.69 | 73.69 | 73.69 | 2,758 | -1.53(-2.03%) |
Jan 14, 2016 | 74.18 | 75.21 | 74.03 | 75.21 | 1,939 | -0.76(-1.00%) |
Jan 13, 2016 | 76.08 | 76.08 | 75.98 | 75.98 | 480 | +0.28(+0.38%) |
Jan 12, 2016 | 75.69 | 75.69 | 75.69 | 75.69 | 349 | +0.48(+0.64%) |
Jan 11, 2016 | 75.54 | 75.58 | 74.53 | 75.21 | 8,998 | -0.53(-0.70%) |
Jan 08, 2016 | 76.25 | 76.25 | 75.75 | 75.75 | 1,837 | -0.04(-0.06%) |
Jan 07, 2016 | 76.34 | 76.34 | 75.75 | 75.79 | 1,029 | -1.94(-2.49%) |
Jan 06, 2016 | 77.39 | 77.73 | 77.39 | 77.73 | 627 | -0.33(-0.42%) |
Jan 05, 2016 | 78.06 | 78.06 | 78.06 | 78.06 | 112 | +0.18(+0.23%) |
Jan 04, 2016 | 77.50 | 77.88 | 77.47 | 77.88 | 2,741 | -1.69(-2.13%) |
Dec 31, 2015 | 79.84 | 79.57 | 79.57 | 79.57 | 9,706 | -0.62(-0.77%) |
Dec 30, 2015 | 80.40 | 80.40 | 80.19 | 80.19 | 1,302 | -0.23(-0.29%) |
Dec 29, 2015 | 80.42 | 80.42 | 80.42 | 80.42 | 720 | +0.74(+0.93%) |
Dec 28, 2015 | 79.56 | 79.69 | 77.61 | 79.68 | 4,895 | +0.06(+0.07%) |
Dec 23, 2015 | 79.64 | 79.62 | 79.62 | 79.62 | 2,350 | +0.65(+0.83%) |
Dec 22, 2015 | 78.41 | 78.97 | 78.41 | 78.97 | 1,696 | +0.89(+1.14%) |
Dec 21, 2015 | 79.94 | 79.94 | 78.08 | 78.08 | 3,243 | +0.19(+0.24%) |
Dec 18, 2015 | 78.88 | 78.88 | 77.90 | 77.90 | 1,484 | -1.33(-1.68%) |
Dec 17, 2015 | 79.75 | 79.75 | 79.23 | 79.23 | 1,516 | -0.53(-0.66%) |
Dec 16, 2015 | 79.08 | 79.75 | 79.08 | 79.75 | 659 | +0.98(+1.24%) |
Dec 15, 2015 | 79.12 | 79.12 | 78.66 | 78.78 | 2,662 | +0.97(+1.25%) |
Dec 14, 2015 | 77.69 | 77.81 | 77.69 | 77.81 | 1,213 | -0.41(-0.53%) |
Dec 11, 2015 | 78.30 | 78.30 | 78.22 | 78.22 | 366 | -0.97(-1.22%) |
Dec 10, 2015 | 79.43 | 79.43 | 79.19 | 79.19 | 776 | +0.61(+0.77%) |
Dec 09, 2015 | 79.67 | 79.67 | 78.49 | 78.58 | 1,153 | -1.01(-1.27%) |
Dec 08, 2015 | 79.61 | 79.61 | 79.29 | 79.59 | 1,660 | -0.27(-0.34%) |
Dec 07, 2015 | 79.66 | 79.86 | 79.65 | 79.86 | 835 | -0.28(-0.35%) |
Dec 04, 2015 | 79.38 | 80.15 | 79.31 | 80.15 | 557 | +1.82(+2.32%) |
Dec 03, 2015 | 79.28 | 79.43 | 78.33 | 78.33 | 1,209 | -1.12(-1.41%) |
Dec 02, 2015 | 79.93 | 79.93 | 79.45 | 79.45 | 709 | -0.34(-0.43%) |
Dec 01, 2015 | 79.79 | 79.79 | 79.79 | 79.79 | 192 | +0.40(+0.50%) |
Nov 30, 2015 | 79.72 | 79.72 | 79.38 | 79.40 | 1,159 | -0.42(-0.52%) |
Nov 25, 2015 | 79.72 | 79.81 | 79.72 | 79.81 | 173 | +0.27(+0.34%) |
Nov 24, 2015 | 79.47 | 79.54 | 79.12 | 79.54 | 1,284 | -0.09(-0.11%) |
Nov 23, 2015 | 79.75 | 79.75 | 79.63 | 79.63 | 909 | +0.00(+0.00%) |
Nov 20, 2015 | 79.88 | 79.88 | 79.63 | 79.63 | 1,415 | +0.38(+0.48%) |
Nov 19, 2015 | 79.56 | 79.56 | 79.24 | 79.24 | 3,271 | -0.14(-0.18%) |
Nov 18, 2015 | 78.67 | 79.38 | 78.67 | 79.38 | 2,312 | +0.91(+1.16%) |
Nov 17, 2015 | 78.62 | 78.62 | 78.47 | 78.47 | 829 | +0.47(+0.60%) |
Nov 16, 2015 | 77.63 | 78.00 | 77.63 | 78.00 | 335 | +0.43(+0.56%) |
Nov 13, 2015 | 77.57 | 77.57 | 77.57 | 77.57 | 228 | -0.20(-0.25%) |
Nov 12, 2015 | 78.36 | 78.36 | 77.77 | 77.77 | 2,309 | -1.31(-1.66%) |
Nov 09, 2015 | 78.55 | 79.08 | 78.55 | 79.08 | 75 | -0.41(-0.52%) |
Nov 06, 2015 | 79.80 | 79.80 | 79.03 | 79.49 | 690 | -0.33(-0.41%) |
Nov 05, 2015 | 79.96 | 79.96 | 79.38 | 79.82 | 2,328 | +0.02(+0.02%) |
Nov 04, 2015 | 80.14 | 80.14 | 79.80 | 79.80 | 582 | -0.08(-0.10%) |
Nov 03, 2015 | 80.22 | 80.22 | 79.88 | 79.88 | 465 | -0.69(-0.86%) |
Nov 02, 2015 | 80.58 | 80.58 | 80.58 | 80.58 | 451 | +1.33(+1.68%) |
Oct 29, 2015 | 79.18 | 79.25 | 79.18 | 79.25 | 292 | +0.78(+1.00%) |
Oct 26, 2015 | 78.46 | 78.46 | 78.46 | 78.46 | 36 | -0.18(-0.22%) |
Oct 23, 2015 | 78.39 | 78.64 | 78.21 | 78.64 | 1,116 | +2.38(+3.12%) |
Oct 21, 2015 | 76.53 | 76.58 | 76.04 | 76.26 | 3 | -0.21(-0.28%) |
Oct 20, 2015 | 76.97 | 76.97 | 76.45 | 76.47 | 2,182 | -0.11(-0.14%) |
Oct 19, 2015 | 76.62 | 76.62 | 76.42 | 76.58 | 720 | +0.46(+0.61%) |
Oct 14, 2015 | 76.11 | 76.11 | 76.11 | 76.11 | 232 | -0.30(-0.39%) |
Oct 12, 2015 | 76.41 | 76.41 | 76.41 | 76.41 | 16 | +0.20(+0.26%) |
Oct 08, 2015 | 75.59 | 76.21 | 76.21 | 76.21 | 715 | +1.46(+1.95%) |
Oct 07, 2015 | 75.36 | 75.36 | 74.75 | 74.75 | 2,975 | +0.04(+0.05%) |
Oct 06, 2015 | 74.88 | 74.88 | 74.71 | 74.71 | 1,017 | -0.15(-0.20%) |
Oct 05, 2015 | 74.54 | 74.86 | 74.42 | 74.86 | 2,438 | +2.63(+3.64%) |
Oct 02, 2015 | 72.23 | 72.23 | 72.23 | 72.23 | 343 | +0.12(+0.17%) |
Sep 30, 2015 | 72.33 | 72.11 | 72.11 | 72.11 | 817 | +1.17(+1.65%) |
Sep 29, 2015 | 70.93 | 70.93 | 70.93 | 70.93 | 510 | -0.24(-0.34%) |
Sep 28, 2015 | 71.65 | 71.65 | 71.17 | 71.17 | 1,003 | -2.25(-3.06%) |
Sep 25, 2015 | 73.44 | 73.44 | 73.42 | 73.42 | 934 | +0.11(+0.15%) |
Sep 23, 2015 | 73.31 | 73.31 | 73.31 | 73.31 | 3,065 | +0.07(+0.09%) |
Sep 22, 2015 | 73.24 | 73.24 | 73.24 | 73.24 | 301 | -1.35(-1.81%) |
Sep 21, 2015 | 74.59 | 74.59 | 74.59 | 74.59 | 447 | +0.16(+0.21%) |
Sep 18, 2015 | 74.72 | 74.72 | 74.43 | 74.43 | 509 | -0.59(-0.78%) |
Sep 15, 2015 | 74.45 | 75.02 | 74.45 | 75.02 | 80 | +1.18(+1.60%) |
Sep 14, 2015 | 73.83 | 73.83 | 73.83 | 73.83 | 1,116 | -0.15(-0.20%) |
Sep 11, 2015 | 73.98 | 73.98 | 73.98 | 73.98 | 150 | +0.23(+0.32%) |
Sep 10, 2015 | 73.75 | 73.75 | 73.75 | 73.75 | 150 | -0.99(-1.32%) |
Sep 09, 2015 | 74.75 | 74.78 | 74.73 | 74.73 | 414 | +0.58(+0.78%) |
Sep 08, 2015 | 73.73 | 74.24 | 73.65 | 74.16 | 22,632 | +1.56(+2.14%) |
Sep 04, 2015 | 72.43 | 72.60 | 72.60 | 72.60 | 6,232 | -1.01(-1.37%) |
Sep 03, 2015 | 73.83 | 73.83 | 73.58 | 73.61 | 1,084 | +1.06(+1.46%) |
Sep 02, 2015 | 72.55 | 72.55 | 72.55 | 72.55 | 546 | +0.71(+0.99%) |