Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 77.49 | 78.51 | 77.16 | 77.16 | 427,409 | -0.18(-0.24%) |
Feb 26, 2016 | 77.53 | 77.63 | 77.02 | 77.34 | 336,209 | +0.49(+0.64%) |
Feb 25, 2016 | 76.18 | 76.92 | 75.34 | 76.85 | 452,119 | +0.92(+1.22%) |
Feb 24, 2016 | 74.04 | 76.09 | 73.58 | 75.93 | 376,515 | +1.00(+1.33%) |
Feb 23, 2016 | 75.76 | 75.89 | 74.79 | 74.93 | 278,812 | -1.20(-1.57%) |
Feb 22, 2016 | 75.70 | 76.52 | 75.70 | 76.13 | 652,257 | +1.18(+1.57%) |
Feb 19, 2016 | 74.75 | 75.39 | 74.43 | 74.95 | 199,070 | +0.33(+0.44%) |
Feb 18, 2016 | 75.55 | 75.61 | 74.55 | 74.62 | 370,395 | -0.36(-0.48%) |
Feb 17, 2016 | 73.72 | 75.13 | 73.61 | 74.98 | 410,983 | +1.74(+2.38%) |
Feb 16, 2016 | 71.69 | 73.61 | 71.69 | 73.23 | 467,595 | +2.48(+3.51%) |
Feb 12, 2016 | 70.00 | 70.75 | 70.75 | 70.75 | 442,808 | +1.52(+2.19%) |
Feb 11, 2016 | 68.67 | 69.63 | 68.37 | 69.23 | 458,350 | -0.54(-0.77%) |
Feb 10, 2016 | 70.89 | 71.51 | 69.70 | 69.77 | 954,555 | -0.55(-0.78%) |
Feb 09, 2016 | 69.86 | 71.56 | 69.71 | 70.32 | 313,551 | -0.40(-0.57%) |
Feb 08, 2016 | 71.33 | 71.35 | 69.60 | 70.72 | 1,185,687 | -1.83(-2.52%) |
Feb 05, 2016 | 74.80 | 74.80 | 72.25 | 72.55 | 869,024 | -2.58(-3.43%) |
Feb 04, 2016 | 73.85 | 75.59 | 73.81 | 75.13 | 406,969 | +1.28(+1.73%) |
Feb 03, 2016 | 74.64 | 74.64 | 72.35 | 73.85 | 550,189 | +0.17(+0.24%) |
Feb 02, 2016 | 75.36 | 75.36 | 73.46 | 73.67 | 441,586 | -2.51(-3.30%) |
Feb 01, 2016 | 75.25 | 76.58 | 75.06 | 76.18 | 701,943 | +0.34(+0.45%) |
Jan 29, 2016 | 73.16 | 75.86 | 73.16 | 75.85 | 647,543 | +3.29(+4.53%) |
Jan 28, 2016 | 73.02 | 73.43 | 71.96 | 72.56 | 191,562 | -0.16(-0.23%) |
Jan 27, 2016 | 73.33 | 74.11 | 72.43 | 72.72 | 602,043 | -0.84(-1.14%) |
Jan 26, 2016 | 73.09 | 74.14 | 72.86 | 73.56 | 614,265 | +0.68(+0.93%) |
Jan 25, 2016 | 73.75 | 73.86 | 72.75 | 72.89 | 460,338 | -1.02(-1.38%) |
Jan 22, 2016 | 73.97 | 74.43 | 73.46 | 73.91 | 599,446 | +1.32(+1.82%) |
Jan 21, 2016 | 72.24 | 73.47 | 71.59 | 72.59 | 424,060 | +1.06(+1.48%) |
Jan 20, 2016 | 70.17 | 72.24 | 69.55 | 71.53 | 627,111 | +0.47(+0.66%) |
Jan 19, 2016 | 72.00 | 72.60 | 70.44 | 71.06 | 359,819 | +0.12(+0.17%) |
Jan 15, 2016 | 71.36 | 70.94 | 70.94 | 70.94 | 607,123 | -3.35(-4.51%) |
Jan 14, 2016 | 73.16 | 74.69 | 72.17 | 74.29 | 472,293 | +1.50(+2.06%) |
Jan 13, 2016 | 75.21 | 75.78 | 72.78 | 72.80 | 640,886 | -2.39(-3.18%) |
Jan 12, 2016 | 75.39 | 75.90 | 74.15 | 75.19 | 391,824 | +0.62(+0.83%) |
Jan 11, 2016 | 74.79 | 75.24 | 73.56 | 74.57 | 365,190 | +0.26(+0.34%) |
Jan 08, 2016 | 75.92 | 76.20 | 74.12 | 74.31 | 534,644 | -1.09(-1.44%) |
Jan 07, 2016 | 76.08 | 77.17 | 75.23 | 75.40 | 739,846 | -2.17(-2.80%) |
Jan 06, 2016 | 78.62 | 78.97 | 77.39 | 77.57 | 562,391 | -2.78(-3.46%) |
Jan 05, 2016 | 81.27 | 81.44 | 80.18 | 80.35 | 485,002 | -0.77(-0.95%) |
Jan 04, 2016 | 80.41 | 81.12 | 79.93 | 81.12 | 373,286 | -0.95(-1.16%) |
Dec 31, 2015 | 82.87 | 82.07 | 82.07 | 82.07 | 283,419 | -1.13(-1.36%) |
Dec 30, 2015 | 83.93 | 84.10 | 83.14 | 83.20 | 425,350 | -0.76(-0.90%) |
Dec 29, 2015 | 83.50 | 84.34 | 83.26 | 83.96 | 217,673 | +0.97(+1.17%) |
Dec 28, 2015 | 82.93 | 82.99 | 82.17 | 82.99 | 125,121 | -0.33(-0.39%) |
Dec 24, 2015 | 82.91 | 83.32 | 83.32 | 83.32 | 184,895 | +0.33(+0.40%) |
Dec 23, 2015 | 82.51 | 83.06 | 82.39 | 82.99 | 472,156 | +0.57(+0.70%) |
Dec 22, 2015 | 82.55 | 82.69 | 81.77 | 82.41 | 291,282 | +0.13(+0.16%) |
Dec 21, 2015 | 81.39 | 82.36 | 81.34 | 82.29 | 348,502 | +1.39(+1.71%) |
Dec 18, 2015 | 81.35 | 81.60 | 80.72 | 80.90 | 708,556 | -0.95(-1.16%) |
Dec 17, 2015 | 83.47 | 83.68 | 81.77 | 81.85 | 389,382 | -1.14(-1.37%) |
Dec 16, 2015 | 82.87 | 83.15 | 81.68 | 82.99 | 458,953 | +0.62(+0.75%) |
Dec 15, 2015 | 81.77 | 82.69 | 81.50 | 82.37 | 557,268 | +1.22(+1.51%) |
Dec 14, 2015 | 81.64 | 81.95 | 80.33 | 81.15 | 946,542 | -0.53(-0.65%) |
Dec 11, 2015 | 82.39 | 82.68 | 81.55 | 81.67 | 812,570 | -1.56(-1.87%) |
Dec 10, 2015 | 82.76 | 83.92 | 82.70 | 83.23 | 412,247 | +0.40(+0.48%) |
Dec 09, 2015 | 83.93 | 84.02 | 82.43 | 82.83 | 499,062 | -1.09(-1.30%) |
Dec 08, 2015 | 83.52 | 84.18 | 83.13 | 83.93 | 588,480 | -0.72(-0.85%) |
Dec 07, 2015 | 85.27 | 85.27 | 84.46 | 84.65 | 549,285 | -0.69(-0.81%) |
Dec 04, 2015 | 83.80 | 85.57 | 83.66 | 85.34 | 458,883 | +1.45(+1.73%) |
Dec 03, 2015 | 85.52 | 85.61 | 83.46 | 83.89 | 675,714 | -0.51(-0.60%) |
Dec 02, 2015 | 85.11 | 85.33 | 84.24 | 84.40 | 365,329 | -0.40(-0.47%) |
Dec 01, 2015 | 84.04 | 84.81 | 83.86 | 84.80 | 633,157 | +1.29(+1.55%) |
Nov 30, 2015 | 82.73 | 83.74 | 82.70 | 83.51 | 415,011 | +0.89(+1.08%) |
Nov 27, 2015 | 82.30 | 82.92 | 82.30 | 82.61 | 215,219 | +0.36(+0.43%) |
Nov 25, 2015 | 82.20 | 82.26 | 82.26 | 82.26 | 169,053 | +0.12(+0.14%) |
Nov 24, 2015 | 81.01 | 82.30 | 80.66 | 82.14 | 613,128 | +0.96(+1.18%) |
Nov 23, 2015 | 82.02 | 82.04 | 81.08 | 81.18 | 427,645 | -0.98(-1.20%) |
Nov 20, 2015 | 82.25 | 82.61 | 81.96 | 82.17 | 218,729 | +0.26(+0.32%) |
Nov 19, 2015 | 81.90 | 82.65 | 81.47 | 81.90 | 427,160 | +0.19(+0.23%) |
Nov 18, 2015 | 81.03 | 81.79 | 80.47 | 81.71 | 828,203 | +0.80(+0.99%) |
Nov 17, 2015 | 80.48 | 81.54 | 80.37 | 80.91 | 750,209 | +0.54(+0.67%) |
Nov 16, 2015 | 79.35 | 80.43 | 79.33 | 80.37 | 667,011 | +0.98(+1.23%) |
Nov 13, 2015 | 80.09 | 80.39 | 79.09 | 79.40 | 544,287 | -0.72(-0.90%) |
Nov 12, 2015 | 80.74 | 81.23 | 80.12 | 80.12 | 884,683 | -1.05(-1.29%) |
Nov 11, 2015 | 81.29 | 82.02 | 81.09 | 81.16 | 587,743 | +0.06(+0.08%) |
Nov 10, 2015 | 81.72 | 81.72 | 80.85 | 81.10 | 920,776 | -1.50(-1.82%) |
Nov 09, 2015 | 83.21 | 83.21 | 82.18 | 82.60 | 666,198 | -0.81(-0.97%) |
Nov 06, 2015 | 81.94 | 83.45 | 81.81 | 83.42 | 699,785 | +2.15(+2.65%) |
Nov 05, 2015 | 82.63 | 82.75 | 81.15 | 81.26 | 768,591 | -1.74(-2.10%) |
Nov 04, 2015 | 82.84 | 83.20 | 82.42 | 83.01 | 538,331 | +0.24(+0.29%) |
Nov 03, 2015 | 82.08 | 83.11 | 82.08 | 82.77 | 375,312 | +0.43(+0.52%) |
Nov 02, 2015 | 81.84 | 82.45 | 81.76 | 82.34 | 410,425 | +0.72(+0.88%) |
Oct 30, 2015 | 81.28 | 81.91 | 81.13 | 81.62 | 550,529 | +0.65(+0.80%) |
Oct 29, 2015 | 81.61 | 81.83 | 80.74 | 80.97 | 713,260 | -2.23(-2.68%) |
Oct 28, 2015 | 82.58 | 83.42 | 82.23 | 83.21 | 1,209,568 | +1.21(+1.48%) |
Oct 27, 2015 | 81.98 | 82.57 | 81.77 | 81.99 | 1,158,782 | -0.72(-0.87%) |
Oct 26, 2015 | 83.84 | 83.84 | 82.30 | 82.71 | 1,134,816 | -1.51(-1.80%) |
Oct 23, 2015 | 83.95 | 84.45 | 83.11 | 84.23 | 1,170,033 | +1.01(+1.22%) |
Oct 22, 2015 | 81.74 | 83.35 | 81.58 | 83.22 | 877,304 | +2.79(+3.47%) |
Oct 21, 2015 | 81.10 | 81.95 | 80.40 | 80.43 | 577,706 | +0.12(+0.15%) |
Oct 20, 2015 | 80.35 | 80.57 | 79.85 | 80.31 | 364,567 | -0.07(-0.09%) |
Oct 19, 2015 | 80.15 | 80.93 | 79.78 | 80.38 | 507,878 | -0.03(-0.03%) |
Oct 16, 2015 | 80.27 | 80.51 | 79.75 | 80.41 | 521,644 | +0.18(+0.23%) |
Oct 15, 2015 | 80.06 | 80.84 | 79.54 | 80.23 | 820,350 | +0.75(+0.94%) |
Oct 14, 2015 | 77.07 | 80.17 | 76.88 | 79.48 | 1,249,108 | +2.79(+3.64%) |
Oct 13, 2015 | 77.10 | 77.53 | 76.62 | 76.69 | 525,885 | -0.96(-1.23%) |
Oct 12, 2015 | 77.57 | 77.81 | 77.24 | 77.65 | 724,886 | +0.00(+0.00%) |
Oct 09, 2015 | 78.27 | 78.37 | 77.18 | 77.65 | 508,605 | -0.48(-0.62%) |
Oct 08, 2015 | 77.57 | 78.27 | 76.91 | 78.13 | 672,998 | +0.51(+0.66%) |
Oct 07, 2015 | 77.25 | 78.10 | 76.32 | 77.62 | 729,182 | +1.01(+1.32%) |
Oct 06, 2015 | 76.20 | 76.81 | 75.24 | 76.61 | 1,135,720 | +0.25(+0.32%) |
Oct 05, 2015 | 75.63 | 76.72 | 75.39 | 76.36 | 917,277 | +1.46(+1.95%) |
Oct 02, 2015 | 72.40 | 74.95 | 72.36 | 74.90 | 748,037 | +1.53(+2.09%) |
Oct 01, 2015 | 74.22 | 74.22 | 72.09 | 73.37 | 769,772 | -0.88(-1.19%) |
Sep 30, 2015 | 72.74 | 74.33 | 72.63 | 74.25 | 507,016 | +2.77(+3.88%) |
Sep 29, 2015 | 71.20 | 72.16 | 70.72 | 71.48 | 467,999 | +0.47(+0.67%) |
Sep 28, 2015 | 72.57 | 72.97 | 71.00 | 71.01 | 2,085,988 | -2.02(-2.77%) |
Sep 25, 2015 | 73.63 | 74.11 | 72.33 | 73.03 | 645,391 | +0.40(+0.55%) |
Sep 24, 2015 | 72.09 | 73.09 | 70.71 | 72.63 | 1,527,431 | -0.15(-0.20%) |
Sep 23, 2015 | 73.38 | 73.74 | 72.69 | 72.78 | 528,776 | -0.54(-0.74%) |
Sep 22, 2015 | 73.69 | 73.90 | 73.02 | 73.32 | 1,044,641 | -1.65(-2.20%) |
Sep 21, 2015 | 75.68 | 75.92 | 74.61 | 74.97 | 755,909 | -0.23(-0.30%) |
Sep 18, 2015 | 75.39 | 76.17 | 74.91 | 75.20 | 676,840 | -1.33(-1.74%) |
Sep 17, 2015 | 77.01 | 77.77 | 76.37 | 76.53 | 719,371 | -0.62(-0.80%) |
Sep 16, 2015 | 76.80 | 77.24 | 76.35 | 77.15 | 524,783 | +0.16(+0.21%) |
Sep 15, 2015 | 76.37 | 77.19 | 76.33 | 76.99 | 455,808 | +0.97(+1.28%) |
Sep 14, 2015 | 76.21 | 76.41 | 75.80 | 76.02 | 585,761 | +0.17(+0.23%) |
Sep 11, 2015 | 75.14 | 75.89 | 74.80 | 75.84 | 699,057 | +0.05(+0.06%) |
Sep 10, 2015 | 75.43 | 76.49 | 74.72 | 75.80 | 627,948 | +0.34(+0.44%) |
Sep 09, 2015 | 77.56 | 78.09 | 75.31 | 75.46 | 956,008 | -1.41(-1.84%) |
Sep 08, 2015 | 75.24 | 76.90 | 75.23 | 76.88 | 828,279 | +3.26(+4.43%) |
Sep 04, 2015 | 73.88 | 73.61 | 73.61 | 73.61 | 367,034 | -1.30(-1.73%) |
Sep 03, 2015 | 74.89 | 75.90 | 74.66 | 74.91 | 350,237 | +0.58(+0.78%) |
Sep 02, 2015 | 73.82 | 74.33 | 73.02 | 74.33 | 532,152 | +1.73(+2.38%) |
Sep 01, 2015 | 73.00 | 74.47 | 72.24 | 72.60 | 750,187 | -2.66(-3.53%) |
Aug 31, 2015 | 74.88 | 76.02 | 74.51 | 75.25 | 604,560 | -0.21(-0.28%) |
Aug 28, 2015 | 74.76 | 75.62 | 74.76 | 75.46 | 756,131 | +0.44(+0.58%) |
Aug 27, 2015 | 73.60 | 75.13 | 73.51 | 75.03 | 1,438,690 | +2.69(+3.72%) |
Aug 26, 2015 | 71.05 | 72.42 | 69.69 | 72.34 | 1,248,394 | +3.44(+4.99%) |
Aug 25, 2015 | 72.33 | 72.48 | 68.90 | 68.90 | 1,011,063 | -0.69(-0.99%) |
Aug 24, 2015 | 67.06 | 72.68 | 66.05 | 69.59 | 1,975,711 | -1.60(-2.24%) |
Aug 21, 2015 | 72.24 | 73.36 | 71.18 | 71.18 | 1,522,290 | -2.00(-2.74%) |
Aug 20, 2015 | 75.22 | 75.25 | 73.16 | 73.19 | 984,555 | -2.86(-3.75%) |
Aug 19, 2015 | 76.89 | 76.91 | 75.54 | 76.04 | 537,284 | -0.69(-0.90%) |
Aug 18, 2015 | 78.09 | 78.10 | 76.61 | 76.73 | 449,219 | -1.48(-1.89%) |
Aug 17, 2015 | 77.22 | 78.35 | 76.83 | 78.21 | 292,099 | +0.66(+0.85%) |
Aug 14, 2015 | 77.90 | 77.90 | 77.08 | 77.55 | 452,869 | -0.64(-0.82%) |
Aug 13, 2015 | 78.82 | 79.13 | 78.02 | 78.19 | 332,180 | -0.63(-0.81%) |
Aug 12, 2015 | 77.42 | 79.21 | 76.80 | 78.83 | 943,412 | +0.45(+0.58%) |
Aug 11, 2015 | 79.38 | 79.39 | 78.05 | 78.37 | 796,535 | -1.80(-2.25%) |
Aug 10, 2015 | 78.93 | 80.31 | 78.93 | 80.18 | 529,214 | +1.94(+2.48%) |
Aug 07, 2015 | 77.47 | 78.32 | 77.40 | 78.24 | 348,210 | +0.44(+0.57%) |
Aug 06, 2015 | 79.35 | 79.35 | 77.19 | 77.79 | 1,081,124 | -1.41(-1.79%) |
Aug 05, 2015 | 78.67 | 79.76 | 78.64 | 79.21 | 526,286 | +0.99(+1.26%) |
Aug 04, 2015 | 78.84 | 79.00 | 77.73 | 78.22 | 1,022,375 | -0.88(-1.11%) |
Aug 03, 2015 | 79.27 | 79.42 | 78.66 | 79.10 | 405,249 | -0.25(-0.32%) |
Jul 31, 2015 | 80.40 | 80.40 | 79.21 | 79.35 | 621,742 | -0.93(-1.16%) |
Jul 30, 2015 | 79.55 | 80.55 | 79.33 | 80.28 | 1,251,987 | +0.32(+0.40%) |
Jul 29, 2015 | 79.80 | 80.12 | 79.10 | 79.97 | 516,130 | +0.10(+0.12%) |
Jul 28, 2015 | 78.64 | 80.35 | 78.02 | 79.87 | 791,164 | +1.63(+2.09%) |
Jul 27, 2015 | 78.34 | 78.78 | 77.41 | 78.24 | 577,014 | -0.58(-0.74%) |
Jul 24, 2015 | 80.67 | 80.83 | 78.73 | 78.82 | 780,645 | -1.61(-2.01%) |
Jul 23, 2015 | 79.70 | 81.38 | 79.70 | 80.43 | 419,049 | +1.18(+1.49%) |
Jul 22, 2015 | 79.14 | 79.47 | 78.37 | 79.25 | 1,284,727 | -2.02(-2.49%) |
Jul 21, 2015 | 81.29 | 81.99 | 81.15 | 81.27 | 249,572 | +0.02(+0.02%) |
Jul 20, 2015 | 82.12 | 82.25 | 81.21 | 81.25 | 403,311 | -0.56(-0.69%) |
Jul 17, 2015 | 81.94 | 81.94 | 81.17 | 81.82 | 567,083 | -0.17(-0.21%) |
Jul 16, 2015 | 82.44 | 82.44 | 81.24 | 81.99 | 609,531 | +0.15(+0.19%) |
Jul 15, 2015 | 82.51 | 82.51 | 81.46 | 81.83 | 395,316 | -0.49(-0.59%) |
Jul 14, 2015 | 81.87 | 82.52 | 81.77 | 82.32 | 371,692 | +0.85(+1.05%) |
Jul 13, 2015 | 81.50 | 81.64 | 80.89 | 81.47 | 405,862 | +0.68(+0.84%) |
Jul 10, 2015 | 80.27 | 81.07 | 80.19 | 80.79 | 548,759 | +1.47(+1.85%) |
Jul 09, 2015 | 81.81 | 82.00 | 79.30 | 79.32 | 1,390,198 | -1.02(-1.27%) |
Jul 08, 2015 | 81.47 | 81.70 | 80.15 | 80.35 | 733,089 | -2.23(-2.70%) |
Jul 07, 2015 | 82.88 | 82.89 | 80.08 | 82.58 | 1,063,977 | -0.26(-0.32%) |
Jul 06, 2015 | 83.30 | 84.06 | 82.48 | 82.84 | 1,125,077 | -1.22(-1.46%) |
Jul 02, 2015 | 83.84 | 84.06 | 84.06 | 84.06 | 368,578 | +0.39(+0.47%) |
Jul 01, 2015 | 84.66 | 84.78 | 83.50 | 83.67 | 530,399 | +0.20(+0.24%) |
Jun 30, 2015 | 83.94 | 84.12 | 83.10 | 83.48 | 1,607,159 | +0.30(+0.36%) |
Jun 29, 2015 | 84.45 | 85.05 | 83.11 | 83.18 | 578,229 | -2.40(-2.81%) |
Jun 26, 2015 | 86.97 | 86.97 | 85.23 | 85.58 | 671,692 | -2.18(-2.49%) |
Jun 25, 2015 | 88.06 | 88.35 | 87.55 | 87.76 | 357,928 | -0.06(-0.07%) |
Jun 24, 2015 | 88.63 | 88.85 | 87.81 | 87.83 | 272,972 | -0.94(-1.06%) |
Jun 23, 2015 | 89.38 | 89.51 | 88.47 | 88.77 | 360,065 | -0.44(-0.50%) |
Jun 22, 2015 | 89.19 | 89.43 | 88.77 | 89.21 | 331,676 | +0.75(+0.85%) |
Jun 19, 2015 | 89.12 | 89.37 | 88.17 | 88.46 | 395,447 | -0.44(-0.50%) |
Jun 18, 2015 | 87.90 | 89.32 | 87.90 | 88.90 | 293,765 | +1.24(+1.41%) |
Jun 17, 2015 | 87.69 | 88.01 | 87.34 | 87.66 | 268,092 | +0.07(+0.08%) |
Jun 16, 2015 | 87.18 | 87.81 | 86.97 | 87.59 | 250,413 | +0.24(+0.28%) |
Jun 15, 2015 | 86.62 | 87.42 | 86.21 | 87.35 | 305,335 | -0.18(-0.21%) |
Jun 12, 2015 | 87.95 | 87.95 | 87.41 | 87.53 | 242,208 | -0.80(-0.90%) |
Jun 11, 2015 | 88.72 | 88.77 | 88.24 | 88.32 | 595,190 | -0.03(-0.03%) |
Jun 10, 2015 | 87.67 | 88.66 | 87.63 | 88.35 | 482,523 | +1.08(+1.24%) |
Jun 09, 2015 | 87.37 | 87.49 | 86.38 | 87.26 | 606,703 | -0.05(-0.06%) |
Jun 08, 2015 | 89.07 | 89.07 | 87.08 | 87.32 | 504,252 | -1.67(-1.88%) |
Jun 05, 2015 | 88.87 | 89.24 | 88.19 | 88.99 | 482,215 | +0.01(+0.01%) |
Jun 04, 2015 | 89.42 | 89.72 | 88.71 | 88.98 | 658,939 | -0.81(-0.91%) |
Jun 03, 2015 | 90.86 | 90.94 | 89.73 | 89.80 | 1,329,068 | -0.61(-0.68%) |
Jun 02, 2015 | 91.15 | 91.15 | 90.27 | 90.41 | 346,140 | -1.02(-1.12%) |
Jun 01, 2015 | 91.69 | 92.04 | 90.94 | 91.43 | 485,156 | +0.05(+0.06%) |
May 29, 2015 | 91.32 | 91.75 | 90.95 | 91.38 | 668,769 | +0.34(+0.38%) |
May 28, 2015 | 91.03 | 91.41 | 90.43 | 91.03 | 451,936 | +0.09(+0.10%) |
May 27, 2015 | 87.78 | 91.24 | 87.75 | 90.94 | 485,259 | +3.44(+3.93%) |
May 26, 2015 | 88.05 | 88.13 | 87.11 | 87.51 | 289,605 | -0.68(-0.77%) |
May 22, 2015 | 87.90 | 88.19 | 88.19 | 88.19 | 151,531 | +0.18(+0.21%) |
May 21, 2015 | 87.49 | 88.14 | 87.11 | 88.01 | 169,702 | +0.44(+0.51%) |
May 20, 2015 | 87.48 | 88.19 | 87.17 | 87.56 | 316,555 | +0.19(+0.22%) |
May 19, 2015 | 87.91 | 88.33 | 87.07 | 87.37 | 168,545 | -0.32(-0.36%) |
May 18, 2015 | 86.96 | 87.73 | 86.71 | 87.69 | 230,623 | +0.85(+0.98%) |
May 15, 2015 | 86.86 | 87.16 | 86.47 | 86.84 | 139,807 | +0.14(+0.17%) |
May 14, 2015 | 86.27 | 87.01 | 85.95 | 86.69 | 323,065 | +1.02(+1.19%) |
May 13, 2015 | 85.60 | 86.29 | 85.44 | 85.67 | 145,222 | +0.52(+0.62%) |
May 12, 2015 | 85.56 | 85.66 | 84.76 | 85.15 | 367,254 | -0.78(-0.90%) |
May 11, 2015 | 85.87 | 86.24 | 85.57 | 85.93 | 182,485 | +0.05(+0.06%) |
May 08, 2015 | 85.72 | 86.23 | 85.64 | 85.87 | 242,198 | +0.85(+1.00%) |
May 07, 2015 | 84.43 | 85.15 | 84.43 | 85.02 | 342,327 | +0.92(+1.10%) |
May 06, 2015 | 84.52 | 84.90 | 83.48 | 84.10 | 515,230 | -0.10(-0.12%) |
May 05, 2015 | 85.46 | 85.67 | 84.12 | 84.20 | 275,797 | -1.87(-2.17%) |
May 04, 2015 | 86.44 | 86.62 | 85.84 | 86.07 | 244,197 | -0.17(-0.20%) |
May 01, 2015 | 84.69 | 86.44 | 84.66 | 86.24 | 561,807 | +2.33(+2.78%) |
Apr 30, 2015 | 84.49 | 84.81 | 83.39 | 83.91 | 856,875 | -0.73(-0.87%) |
Apr 29, 2015 | 84.47 | 84.90 | 83.77 | 84.64 | 289,196 | -0.47(-0.55%) |
Apr 28, 2015 | 85.08 | 85.29 | 83.93 | 85.11 | 443,379 | +0.08(+0.10%) |
Apr 27, 2015 | 84.93 | 85.92 | 84.82 | 85.03 | 219,398 | +0.22(+0.26%) |
Apr 24, 2015 | 86.07 | 86.12 | 84.28 | 84.81 | 232,524 | -1.42(-1.65%) |
Apr 23, 2015 | 86.03 | 86.53 | 85.56 | 86.23 | 217,171 | -1.36(-1.55%) |
Apr 22, 2015 | 86.90 | 87.61 | 86.22 | 87.59 | 166,191 | +1.22(+1.41%) |
Apr 21, 2015 | 85.78 | 86.98 | 86.07 | 86.37 | 167,568 | +0.59(+0.69%) |
Apr 20, 2015 | 85.49 | 86.12 | 85.47 | 85.78 | 146,820 | +0.72(+0.85%) |
Apr 17, 2015 | 85.59 | 85.59 | 84.65 | 85.06 | 183,496 | -1.23(-1.43%) |
Apr 16, 2015 | 85.83 | 86.41 | 85.83 | 86.29 | 192,888 | -0.37(-0.43%) |
Apr 15, 2015 | 85.89 | 86.91 | 85.78 | 86.66 | 163,786 | +1.42(+1.67%) |
Apr 14, 2015 | 86.12 | 86.12 | 84.98 | 85.24 | 244,866 | -0.88(-1.02%) |
Apr 13, 2015 | 86.75 | 87.07 | 86.00 | 86.12 | 160,972 | -0.51(-0.59%) |
Apr 10, 2015 | 86.34 | 86.63 | 86.22 | 86.63 | 97,660 | +0.35(+0.40%) |
Apr 09, 2015 | 84.75 | 86.39 | 84.75 | 86.28 | 220,334 | +1.11(+1.31%) |
Apr 08, 2015 | 84.50 | 85.45 | 84.45 | 85.17 | 323,064 | +0.50(+0.59%) |
Apr 07, 2015 | 84.65 | 85.39 | 84.51 | 84.67 | 384,766 | +0.04(+0.04%) |
Apr 06, 2015 | 83.47 | 84.82 | 83.01 | 84.63 | 391,082 | +0.37(+0.44%) |
Apr 02, 2015 | 84.80 | 84.26 | 84.26 | 84.26 | 237,361 | -0.19(-0.22%) |
Apr 01, 2015 | 84.77 | 84.82 | 83.79 | 84.45 | 230,559 | -0.55(-0.65%) |
Mar 31, 2015 | 85.60 | 85.77 | 84.87 | 85.00 | 150,797 | -0.97(-1.13%) |
Mar 30, 2015 | 85.44 | 86.20 | 84.94 | 85.97 | 470,162 | +1.08(+1.28%) |
Mar 27, 2015 | 82.58 | 85.20 | 82.39 | 84.89 | 429,723 | +2.34(+2.84%) |
Mar 26, 2015 | 81.75 | 83.08 | 80.72 | 82.54 | 523,747 | -1.15(-1.37%) |
Mar 25, 2015 | 87.71 | 87.81 | 83.59 | 83.69 | 427,406 | -4.08(-4.65%) |
Mar 24, 2015 | 88.59 | 88.59 | 87.72 | 87.77 | 214,465 | -0.76(-0.86%) |
Mar 23, 2015 | 89.30 | 89.39 | 88.49 | 88.53 | 148,322 | -0.74(-0.83%) |
Mar 20, 2015 | 88.66 | 89.55 | 88.55 | 89.27 | 170,954 | +1.24(+1.41%) |
Mar 19, 2015 | 87.74 | 88.24 | 87.61 | 88.02 | 104,672 | +0.20(+0.23%) |
Mar 18, 2015 | 87.15 | 88.25 | 86.04 | 87.83 | 172,409 | +0.65(+0.74%) |
Mar 17, 2015 | 87.18 | 87.33 | 86.69 | 87.18 | 162,560 | -0.64(-0.73%) |
Mar 16, 2015 | 86.97 | 87.83 | 86.85 | 87.82 | 243,084 | +1.32(+1.52%) |
Mar 13, 2015 | 86.13 | 86.65 | 85.57 | 86.50 | 199,320 | +0.58(+0.67%) |
Mar 12, 2015 | 85.05 | 85.95 | 84.98 | 85.92 | 433,714 | -0.03(-0.03%) |
Mar 11, 2015 | 86.19 | 86.83 | 85.92 | 85.95 | 131,614 | +0.19(+0.22%) |
Mar 10, 2015 | 86.81 | 87.01 | 85.74 | 85.76 | 425,321 | -1.61(-1.85%) |
Mar 09, 2015 | 87.03 | 87.58 | 86.94 | 87.37 | 192,245 | +0.27(+0.31%) |
Mar 06, 2015 | 87.73 | 87.87 | 86.86 | 87.10 | 237,599 | -0.91(-1.03%) |
Mar 05, 2015 | 88.27 | 88.52 | 87.64 | 88.01 | 271,109 | +0.05(+0.06%) |
Mar 04, 2015 | 87.83 | 87.99 | 86.97 | 87.96 | 210,625 | -0.12(-0.13%) |
Mar 03, 2015 | 89.42 | 89.42 | 87.96 | 88.08 | 440,725 | -1.66(-1.85%) |