Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 84.38 | 84.96 | 84.36 | 84.68 | 610,673 | +0.65(+0.78%) |
Sep 29, 2016 | 84.73 | 84.86 | 83.76 | 84.03 | 1,210,100 | -0.78(-0.92%) |
Sep 28, 2016 | 84.53 | 84.85 | 84.14 | 84.81 | 409,037 | +0.39(+0.46%) |
Sep 27, 2016 | 83.76 | 84.47 | 83.63 | 84.42 | 499,060 | +0.56(+0.66%) |
Sep 26, 2016 | 84.23 | 84.27 | 83.76 | 83.86 | 718,492 | -0.76(-0.90%) |
Sep 23, 2016 | 84.93 | 84.93 | 84.56 | 84.62 | 444,373 | -0.43(-0.51%) |
Sep 22, 2016 | 84.96 | 85.20 | 84.89 | 85.05 | 1,644,178 | +0.50(+0.59%) |
Sep 21, 2016 | 84.09 | 84.62 | 83.71 | 84.55 | 890,276 | +0.75(+0.89%) |
Sep 20, 2016 | 84.07 | 84.14 | 83.78 | 83.80 | 555,372 | +0.12(+0.15%) |
Sep 19, 2016 | 84.08 | 84.29 | 83.57 | 83.68 | 541,055 | -0.10(-0.12%) |
Sep 16, 2016 | 83.92 | 83.92 | 83.50 | 83.78 | 2,083,586 | -0.37(-0.44%) |
Sep 15, 2016 | 83.29 | 84.30 | 83.17 | 84.14 | 2,673,961 | +0.82(+0.98%) |
Sep 14, 2016 | 83.35 | 83.93 | 83.09 | 83.33 | 1,369,005 | +0.01(+0.01%) |
Sep 13, 2016 | 83.90 | 83.93 | 83.06 | 83.32 | 1,443,169 | -1.10(-1.30%) |
Sep 12, 2016 | 82.91 | 84.58 | 82.83 | 84.42 | 1,352,824 | +1.14(+1.37%) |
Sep 09, 2016 | 84.48 | 84.57 | 83.23 | 83.28 | 1,172,606 | -1.87(-2.20%) |
Sep 08, 2016 | 85.13 | 85.24 | 84.94 | 85.15 | 289,514 | -0.15(-0.18%) |
Sep 07, 2016 | 85.30 | 85.38 | 85.01 | 85.30 | 1,894,868 | -0.04(-0.05%) |
Sep 06, 2016 | 85.20 | 85.34 | 84.89 | 85.34 | 368,397 | +0.28(+0.33%) |
Sep 02, 2016 | 85.11 | 85.06 | 85.06 | 85.06 | 315,467 | +0.32(+0.37%) |
Sep 01, 2016 | 84.70 | 84.83 | 84.23 | 84.74 | 619,614 | +0.02(+0.02%) |
Aug 31, 2016 | 84.80 | 84.80 | 84.37 | 84.72 | 552,013 | -0.16(-0.19%) |
Aug 30, 2016 | 85.01 | 85.07 | 84.68 | 84.88 | 416,931 | -0.15(-0.18%) |
Aug 29, 2016 | 84.72 | 85.12 | 84.72 | 85.03 | 251,867 | +0.42(+0.50%) |
Aug 26, 2016 | 84.78 | 85.28 | 84.28 | 84.61 | 1,080,647 | -0.10(-0.11%) |
Aug 25, 2016 | 84.68 | 84.88 | 84.58 | 84.71 | 390,465 | -0.12(-0.14%) |
Aug 24, 2016 | 85.13 | 85.18 | 84.64 | 84.83 | 576,217 | -0.34(-0.40%) |
Aug 23, 2016 | 85.30 | 85.47 | 85.16 | 85.17 | 274,352 | +0.12(+0.14%) |
Aug 22, 2016 | 85.02 | 85.19 | 84.82 | 85.05 | 545,119 | -0.04(-0.04%) |
Aug 19, 2016 | 85.13 | 85.15 | 84.81 | 85.08 | 283,505 | -0.21(-0.25%) |
Aug 18, 2016 | 85.18 | 85.33 | 85.05 | 85.30 | 245,932 | +0.06(+0.07%) |
Aug 17, 2016 | 85.01 | 85.28 | 84.72 | 85.23 | 484,503 | +0.19(+0.23%) |
Aug 16, 2016 | 85.23 | 85.28 | 85.04 | 85.04 | 287,073 | -0.37(-0.43%) |
Aug 15, 2016 | 85.31 | 85.54 | 85.31 | 85.41 | 272,447 | +0.23(+0.27%) |
Aug 12, 2016 | 85.18 | 85.24 | 85.01 | 85.18 | 333,140 | -0.12(-0.14%) |
Aug 11, 2016 | 85.12 | 85.40 | 85.06 | 85.30 | 345,592 | +0.39(+0.45%) |
Aug 10, 2016 | 85.18 | 85.29 | 84.79 | 84.92 | 950,652 | -0.25(-0.29%) |
Aug 09, 2016 | 85.11 | 85.39 | 85.04 | 85.16 | 399,744 | +0.07(+0.08%) |
Aug 08, 2016 | 85.17 | 85.22 | 84.93 | 85.09 | 208,325 | -0.03(-0.03%) |
Aug 05, 2016 | 84.75 | 85.15 | 84.71 | 85.12 | 762,998 | +0.65(+0.77%) |
Aug 04, 2016 | 84.45 | 84.58 | 84.25 | 84.47 | 210,008 | +0.05(+0.06%) |
Aug 03, 2016 | 84.18 | 84.42 | 84.16 | 84.42 | 279,142 | +0.18(+0.21%) |
Aug 02, 2016 | 84.56 | 84.65 | 83.86 | 84.24 | 564,003 | -0.42(-0.50%) |
Aug 01, 2016 | 84.67 | 84.91 | 84.43 | 84.66 | 445,294 | +0.01(+0.01%) |
Jul 29, 2016 | 84.37 | 84.83 | 84.34 | 84.65 | 730,934 | +0.21(+0.25%) |
Jul 28, 2016 | 84.40 | 84.56 | 84.08 | 84.44 | 275,287 | +0.03(+0.03%) |
Jul 27, 2016 | 84.52 | 84.58 | 84.07 | 84.42 | 587,116 | +0.20(+0.24%) |
Jul 26, 2016 | 84.32 | 84.52 | 84.00 | 84.22 | 375,024 | -0.20(-0.24%) |
Jul 25, 2016 | 84.60 | 84.60 | 84.17 | 84.42 | 247,738 | -0.24(-0.28%) |
Jul 22, 2016 | 84.37 | 84.67 | 84.29 | 84.65 | 233,713 | +0.31(+0.36%) |
Jul 21, 2016 | 84.65 | 84.73 | 84.20 | 84.35 | 181,703 | -0.35(-0.41%) |
Jul 20, 2016 | 84.59 | 84.82 | 84.48 | 84.70 | 213,888 | +0.36(+0.43%) |
Jul 19, 2016 | 84.22 | 84.39 | 84.13 | 84.34 | 2,299,805 | +0.00(+0.00%) |
Jul 18, 2016 | 84.14 | 84.42 | 84.04 | 84.34 | 267,214 | +0.28(+0.33%) |
Jul 15, 2016 | 84.40 | 84.47 | 83.83 | 84.06 | 676,164 | -0.10(-0.11%) |
Jul 14, 2016 | 84.17 | 84.36 | 83.98 | 84.15 | 567,932 | +0.47(+0.57%) |
Jul 13, 2016 | 83.79 | 83.80 | 83.50 | 83.68 | 453,777 | +0.01(+0.01%) |
Jul 12, 2016 | 83.51 | 83.79 | 83.45 | 83.67 | 431,360 | +0.50(+0.60%) |
Jul 11, 2016 | 83.11 | 83.45 | 83.02 | 83.17 | 462,319 | +0.26(+0.32%) |
Jul 08, 2016 | 82.28 | 82.96 | 81.73 | 82.91 | 731,117 | +1.18(+1.44%) |
Jul 07, 2016 | 81.91 | 82.12 | 81.41 | 81.73 | 935,321 | -0.08(-0.10%) |
Jul 06, 2016 | 81.05 | 81.84 | 80.80 | 81.81 | 1,200,988 | +0.54(+0.67%) |
Jul 05, 2016 | 81.36 | 81.41 | 81.02 | 81.26 | 423,969 | -0.45(-0.55%) |
Jul 01, 2016 | 81.59 | 81.71 | 81.71 | 81.71 | 694,483 | +0.14(+0.17%) |
Jun 30, 2016 | 80.77 | 81.57 | 80.57 | 81.57 | 1,092,304 | +1.03(+1.28%) |
Jun 29, 2016 | 79.96 | 80.65 | 79.87 | 80.54 | 820,795 | +1.25(+1.57%) |
Jun 28, 2016 | 78.86 | 79.30 | 78.52 | 79.30 | 912,716 | +1.33(+1.71%) |
Jun 27, 2016 | 78.49 | 78.49 | 77.59 | 77.96 | 1,351,157 | -1.15(-1.45%) |
Jun 24, 2016 | 79.24 | 80.49 | 78.92 | 79.11 | 2,149,733 | -2.81(-3.43%) |
Jun 23, 2016 | 81.62 | 81.93 | 81.30 | 81.92 | 609,974 | +1.01(+1.25%) |
Jun 22, 2016 | 81.12 | 81.48 | 80.86 | 80.91 | 658,863 | -0.11(-0.14%) |
Jun 21, 2016 | 80.98 | 81.19 | 80.81 | 81.03 | 541,621 | +0.26(+0.33%) |
Jun 20, 2016 | 81.18 | 81.45 | 80.74 | 80.76 | 336,469 | +0.42(+0.52%) |
Jun 17, 2016 | 80.81 | 80.81 | 80.08 | 80.35 | 656,108 | -0.49(-0.60%) |
Jun 16, 2016 | 80.08 | 80.85 | 79.68 | 80.83 | 779,523 | +0.40(+0.50%) |
Jun 15, 2016 | 80.84 | 81.09 | 80.37 | 80.43 | 535,789 | -0.23(-0.28%) |
Jun 14, 2016 | 80.50 | 80.84 | 80.23 | 80.66 | 286,753 | -0.11(-0.14%) |
Jun 13, 2016 | 81.20 | 81.42 | 80.73 | 80.77 | 480,837 | -0.63(-0.77%) |
Jun 10, 2016 | 81.38 | 81.63 | 81.13 | 81.40 | 419,060 | -0.60(-0.73%) |
Jun 09, 2016 | 81.76 | 82.06 | 81.66 | 82.00 | 409,583 | -0.11(-0.14%) |
Jun 08, 2016 | 81.93 | 82.17 | 81.87 | 82.12 | 223,577 | +0.27(+0.33%) |
Jun 07, 2016 | 81.93 | 82.14 | 81.83 | 81.85 | 624,535 | +0.04(+0.05%) |
Jun 06, 2016 | 81.53 | 82.00 | 81.52 | 81.80 | 318,079 | +0.37(+0.45%) |
Jun 03, 2016 | 81.38 | 81.56 | 80.88 | 81.44 | 504,859 | -0.19(-0.24%) |
Jun 02, 2016 | 81.31 | 81.63 | 81.02 | 81.63 | 177,518 | +0.15(+0.18%) |
Jun 01, 2016 | 81.05 | 81.54 | 80.99 | 81.48 | 343,296 | +0.07(+0.09%) |
May 31, 2016 | 81.68 | 81.71 | 81.10 | 81.41 | 1,128,056 | -0.11(-0.14%) |
May 27, 2016 | 81.30 | 81.52 | 81.52 | 81.52 | 594,347 | +0.28(+0.34%) |
May 26, 2016 | 81.31 | 81.39 | 81.15 | 81.25 | 260,708 | -0.02(-0.02%) |
May 25, 2016 | 80.98 | 81.46 | 80.90 | 81.26 | 318,662 | +0.61(+0.76%) |
May 24, 2016 | 79.93 | 80.79 | 79.93 | 80.65 | 290,901 | +1.04(+1.31%) |
May 23, 2016 | 79.75 | 79.87 | 79.56 | 79.61 | 267,551 | -0.14(-0.18%) |
May 20, 2016 | 79.59 | 80.08 | 79.59 | 79.75 | 290,587 | +0.46(+0.58%) |
May 19, 2016 | 79.30 | 79.41 | 78.78 | 79.29 | 488,389 | -0.34(-0.43%) |
May 18, 2016 | 79.32 | 80.10 | 79.12 | 79.63 | 626,143 | +0.12(+0.15%) |
May 17, 2016 | 80.21 | 80.25 | 79.29 | 79.51 | 920,907 | -0.81(-1.01%) |
May 16, 2016 | 79.59 | 80.55 | 79.59 | 80.32 | 672,423 | +0.74(+0.93%) |
May 13, 2016 | 80.09 | 80.40 | 79.46 | 79.58 | 597,369 | -0.72(-0.90%) |
May 12, 2016 | 80.59 | 80.59 | 79.86 | 80.30 | 926,651 | +0.05(+0.07%) |
May 11, 2016 | 80.72 | 80.95 | 80.24 | 80.25 | 1,188,951 | -0.72(-0.88%) |
May 10, 2016 | 80.26 | 81.00 | 80.26 | 80.97 | 470,310 | +1.03(+1.29%) |
May 09, 2016 | 79.80 | 80.16 | 79.78 | 79.94 | 399,885 | +0.06(+0.08%) |
May 06, 2016 | 79.28 | 79.90 | 79.20 | 79.87 | 677,355 | +0.31(+0.40%) |
May 05, 2016 | 79.80 | 79.95 | 79.39 | 79.56 | 582,717 | -0.05(-0.07%) |
May 04, 2016 | 79.62 | 79.90 | 79.41 | 79.61 | 1,198,762 | -0.45(-0.56%) |
May 03, 2016 | 80.21 | 80.34 | 79.77 | 80.06 | 805,444 | -0.67(-0.83%) |
May 02, 2016 | 80.30 | 80.81 | 80.15 | 80.73 | 1,139,545 | +0.64(+0.80%) |
Apr 29, 2016 | 80.35 | 80.41 | 79.63 | 80.09 | 1,308,062 | -0.33(-0.41%) |
Apr 28, 2016 | 80.89 | 81.36 | 80.26 | 80.42 | 666,013 | -0.71(-0.87%) |
Apr 27, 2016 | 80.83 | 81.30 | 80.64 | 81.13 | 508,876 | +0.02(+0.02%) |
Apr 26, 2016 | 81.34 | 81.42 | 80.90 | 81.11 | 322,288 | -0.09(-0.11%) |
Apr 25, 2016 | 80.91 | 81.20 | 80.73 | 81.20 | 446,245 | -0.03(-0.04%) |
Apr 22, 2016 | 81.14 | 81.38 | 80.82 | 81.24 | 451,454 | -0.29(-0.35%) |
Apr 21, 2016 | 81.80 | 81.88 | 81.34 | 81.52 | 718,021 | -0.27(-0.33%) |
Apr 20, 2016 | 81.69 | 82.12 | 81.60 | 81.80 | 601,423 | +0.08(+0.10%) |
Apr 19, 2016 | 81.58 | 81.79 | 81.33 | 81.72 | 722,208 | +0.29(+0.35%) |
Apr 18, 2016 | 80.55 | 81.43 | 80.55 | 81.43 | 464,344 | +0.60(+0.75%) |
Apr 15, 2016 | 81.01 | 81.04 | 80.69 | 80.83 | 544,685 | -0.19(-0.24%) |
Apr 14, 2016 | 80.88 | 81.20 | 80.81 | 81.02 | 482,699 | +0.16(+0.19%) |
Apr 13, 2016 | 80.56 | 80.90 | 80.50 | 80.86 | 884,309 | +0.77(+0.96%) |
Apr 12, 2016 | 79.37 | 80.21 | 79.25 | 80.09 | 495,030 | +0.76(+0.96%) |
Apr 11, 2016 | 79.73 | 80.09 | 79.31 | 79.33 | 483,060 | -0.19(-0.24%) |
Apr 08, 2016 | 79.87 | 80.08 | 79.29 | 79.52 | 761,243 | +0.13(+0.17%) |
Apr 07, 2016 | 79.81 | 79.92 | 79.05 | 79.39 | 800,438 | -0.93(-1.15%) |
Apr 06, 2016 | 79.46 | 80.36 | 79.41 | 80.32 | 1,912,451 | +0.86(+1.08%) |
Apr 05, 2016 | 79.56 | 79.84 | 79.32 | 79.46 | 621,647 | -0.71(-0.88%) |
Apr 04, 2016 | 80.38 | 80.40 | 80.01 | 80.17 | 344,903 | -0.22(-0.27%) |
Apr 01, 2016 | 79.30 | 80.44 | 79.25 | 80.39 | 715,642 | +0.60(+0.76%) |
Mar 31, 2016 | 80.02 | 80.21 | 79.73 | 79.79 | 816,896 | -0.28(-0.35%) |
Mar 30, 2016 | 80.11 | 80.39 | 79.92 | 80.07 | 578,634 | +0.40(+0.50%) |
Mar 29, 2016 | 78.77 | 79.69 | 78.64 | 79.66 | 777,974 | +0.67(+0.85%) |
Mar 28, 2016 | 79.19 | 79.24 | 78.83 | 78.99 | 533,217 | -0.03(-0.03%) |
Mar 24, 2016 | 78.58 | 79.02 | 79.02 | 79.02 | 705,658 | -0.02(-0.02%) |
Mar 23, 2016 | 79.25 | 79.43 | 78.91 | 79.04 | 613,518 | -0.42(-0.53%) |
Mar 22, 2016 | 79.12 | 79.74 | 79.12 | 79.45 | 684,719 | -0.04(-0.05%) |
Mar 21, 2016 | 79.13 | 79.59 | 79.12 | 79.50 | 505,790 | +0.20(+0.25%) |
Mar 18, 2016 | 79.37 | 79.47 | 79.09 | 79.30 | 574,732 | +0.23(+0.29%) |
Mar 17, 2016 | 78.58 | 79.31 | 78.37 | 79.07 | 1,298,231 | +0.46(+0.59%) |
Mar 16, 2016 | 78.06 | 78.78 | 77.99 | 78.61 | 1,077,178 | +0.36(+0.46%) |
Mar 15, 2016 | 77.76 | 78.26 | 77.75 | 78.26 | 794,595 | +0.02(+0.02%) |
Mar 14, 2016 | 78.06 | 78.46 | 77.97 | 78.24 | 2,178,326 | -0.09(-0.11%) |
Mar 11, 2016 | 77.84 | 78.34 | 77.77 | 78.33 | 1,482,783 | +1.14(+1.47%) |
Mar 10, 2016 | 77.44 | 77.80 | 76.38 | 77.19 | 1,797,923 | -0.01(-0.01%) |
Mar 09, 2016 | 77.21 | 77.33 | 76.85 | 77.20 | 764,464 | +0.34(+0.44%) |
Mar 08, 2016 | 76.99 | 77.41 | 76.76 | 76.86 | 842,733 | -0.63(-0.81%) |
Mar 07, 2016 | 77.15 | 77.68 | 77.06 | 77.48 | 1,268,905 | -0.06(-0.08%) |
Mar 04, 2016 | 77.41 | 77.89 | 77.06 | 77.54 | 1,206,317 | +0.22(+0.28%) |
Mar 03, 2016 | 77.14 | 77.34 | 76.75 | 77.33 | 819,297 | +0.13(+0.17%) |
Mar 02, 2016 | 76.68 | 77.20 | 76.57 | 77.20 | 1,353,623 | +0.29(+0.37%) |
Mar 01, 2016 | 75.57 | 76.91 | 75.42 | 76.91 | 914,548 | +1.92(+2.56%) |
Feb 29, 2016 | 75.64 | 76.11 | 74.99 | 74.99 | 910,071 | -0.67(-0.88%) |
Feb 26, 2016 | 76.32 | 76.38 | 75.61 | 75.66 | 927,855 | -0.25(-0.33%) |
Feb 25, 2016 | 75.24 | 75.92 | 74.89 | 75.91 | 2,057,368 | +0.87(+1.16%) |
Feb 24, 2016 | 74.08 | 75.16 | 73.49 | 75.04 | 1,362,084 | +0.24(+0.33%) |
Feb 23, 2016 | 75.49 | 75.58 | 74.70 | 74.80 | 939,123 | -0.96(-1.27%) |
Feb 22, 2016 | 75.51 | 75.92 | 75.44 | 75.76 | 1,591,279 | +1.00(+1.34%) |
Feb 19, 2016 | 74.41 | 74.86 | 74.25 | 74.76 | 918,297 | -0.02(-0.02%) |
Feb 18, 2016 | 75.32 | 75.36 | 74.66 | 74.78 | 1,177,365 | -0.36(-0.47%) |
Feb 17, 2016 | 74.62 | 75.33 | 74.44 | 75.14 | 1,072,618 | +1.16(+1.56%) |
Feb 16, 2016 | 73.92 | 74.02 | 73.28 | 73.98 | 872,397 | +1.10(+1.51%) |
Feb 12, 2016 | 72.32 | 72.88 | 72.88 | 72.88 | 1,056,250 | +1.36(+1.89%) |
Feb 11, 2016 | 71.12 | 71.95 | 70.76 | 71.52 | 3,220,173 | -0.82(-1.13%) |
Feb 10, 2016 | 72.89 | 73.55 | 72.26 | 72.34 | 1,945,867 | -0.10(-0.13%) |
Feb 09, 2016 | 71.56 | 73.10 | 71.56 | 72.44 | 2,632,003 | -0.06(-0.08%) |
Feb 08, 2016 | 72.15 | 72.80 | 71.48 | 72.50 | 2,636,928 | -0.61(-0.83%) |
Feb 05, 2016 | 74.24 | 74.33 | 72.81 | 73.10 | 1,756,546 | -1.34(-1.80%) |
Feb 04, 2016 | 74.18 | 74.93 | 73.83 | 74.44 | 2,006,906 | +0.02(+0.02%) |
Feb 03, 2016 | 74.55 | 74.78 | 72.90 | 74.42 | 3,265,606 | +0.33(+0.45%) |
Feb 02, 2016 | 76.41 | 76.41 | 73.86 | 74.09 | 1,746,527 | -1.34(-1.77%) |
Feb 01, 2016 | 75.02 | 75.73 | 74.75 | 75.43 | 858,937 | -0.03(-0.03%) |
Jan 29, 2016 | 74.05 | 75.48 | 74.02 | 75.46 | 1,697,952 | +1.67(+2.26%) |
Jan 28, 2016 | 74.05 | 74.09 | 72.90 | 73.79 | 1,388,479 | +0.66(+0.90%) |
Jan 27, 2016 | 73.67 | 74.43 | 72.70 | 73.13 | 1,692,207 | -0.84(-1.14%) |
Jan 26, 2016 | 73.35 | 74.12 | 73.17 | 73.97 | 808,000 | +0.91(+1.25%) |
Jan 25, 2016 | 73.88 | 74.06 | 72.96 | 73.06 | 1,194,152 | -1.03(-1.38%) |
Jan 22, 2016 | 73.92 | 74.18 | 73.44 | 74.09 | 1,738,594 | +1.49(+2.06%) |
Jan 21, 2016 | 72.46 | 73.42 | 71.82 | 72.59 | 2,699,056 | +0.35(+0.48%) |
Jan 20, 2016 | 71.95 | 72.87 | 70.49 | 72.24 | 4,042,561 | -0.90(-1.24%) |
Jan 19, 2016 | 73.80 | 73.96 | 72.50 | 73.15 | 2,521,165 | +0.07(+0.10%) |
Jan 15, 2016 | 72.67 | 73.08 | 73.08 | 73.08 | 2,380,707 | -1.72(-2.30%) |
Jan 14, 2016 | 73.71 | 75.31 | 73.08 | 74.80 | 2,176,672 | +1.36(+1.86%) |
Jan 13, 2016 | 75.71 | 75.80 | 73.31 | 73.43 | 2,055,380 | -1.85(-2.46%) |
Jan 12, 2016 | 75.42 | 75.59 | 74.34 | 75.28 | 1,779,689 | +0.64(+0.86%) |
Jan 11, 2016 | 74.88 | 75.03 | 73.69 | 74.64 | 2,770,768 | +0.24(+0.33%) |
Jan 08, 2016 | 75.81 | 75.93 | 74.29 | 74.40 | 2,174,022 | -0.74(-0.98%) |
Jan 07, 2016 | 75.81 | 76.61 | 75.06 | 75.14 | 2,055,678 | -2.05(-2.66%) |
Jan 06, 2016 | 76.91 | 77.66 | 76.72 | 77.19 | 1,713,607 | -0.90(-1.16%) |
Jan 05, 2016 | 78.19 | 78.31 | 77.56 | 78.09 | 1,781,799 | +0.13(+0.17%) |
Jan 04, 2016 | 77.93 | 77.99 | 77.04 | 77.96 | 2,150,079 | -1.24(-1.57%) |
Dec 31, 2015 | 79.65 | 79.20 | 79.20 | 79.20 | 1,430,243 | -0.83(-1.04%) |
Dec 30, 2015 | 80.42 | 80.51 | 79.97 | 80.04 | 776,140 | -0.58(-0.72%) |
Dec 29, 2015 | 80.18 | 80.76 | 80.18 | 80.62 | 1,811,944 | +0.89(+1.12%) |
Dec 28, 2015 | 79.51 | 79.72 | 79.26 | 79.72 | 822,390 | -0.12(-0.15%) |
Dec 24, 2015 | 79.91 | 79.85 | 79.85 | 79.85 | 596,385 | -0.17(-0.21%) |
Dec 23, 2015 | 79.63 | 80.07 | 79.54 | 80.01 | 3,463,753 | +0.87(+1.10%) |
Dec 22, 2015 | 78.89 | 79.27 | 78.46 | 79.14 | 1,418,514 | +0.68(+0.87%) |
Dec 21, 2015 | 78.46 | 78.58 | 77.82 | 78.46 | 1,227,250 | +0.65(+0.83%) |
Dec 18, 2015 | 79.01 | 79.15 | 77.81 | 77.81 | 2,332,510 | -1.61(-2.02%) |
Dec 17, 2015 | 80.83 | 80.83 | 79.37 | 79.42 | 2,060,883 | -1.17(-1.45%) |
Dec 16, 2015 | 79.99 | 80.75 | 79.27 | 80.58 | 3,562,279 | +1.17(+1.47%) |
Dec 15, 2015 | 79.24 | 79.86 | 79.23 | 79.42 | 1,724,974 | +0.81(+1.03%) |
Dec 14, 2015 | 78.01 | 78.62 | 77.33 | 78.61 | 3,437,858 | +0.56(+0.72%) |
Dec 11, 2015 | 78.68 | 78.92 | 77.92 | 78.04 | 2,492,961 | -1.58(-1.99%) |
Dec 10, 2015 | 79.46 | 80.26 | 79.37 | 79.62 | 1,129,353 | +0.21(+0.26%) |
Dec 09, 2015 | 79.78 | 80.67 | 78.93 | 79.42 | 2,657,429 | -0.62(-0.78%) |
Dec 08, 2015 | 79.84 | 80.45 | 79.59 | 80.04 | 997,598 | -0.54(-0.68%) |
Dec 07, 2015 | 80.83 | 80.90 | 80.12 | 80.58 | 610,040 | -0.44(-0.54%) |
Dec 04, 2015 | 79.55 | 81.20 | 79.55 | 81.02 | 1,713,266 | +1.61(+2.02%) |
Dec 03, 2015 | 80.76 | 80.76 | 79.11 | 79.42 | 1,387,545 | -1.11(-1.38%) |
Dec 02, 2015 | 81.31 | 81.46 | 80.40 | 80.53 | 1,608,678 | -0.77(-0.95%) |
Dec 01, 2015 | 80.77 | 81.34 | 80.71 | 81.30 | 719,178 | +0.80(+1.00%) |
Nov 30, 2015 | 81.01 | 81.01 | 80.46 | 80.50 | 884,800 | -0.39(-0.48%) |
Nov 27, 2015 | 80.81 | 80.99 | 80.66 | 80.89 | 158,372 | +0.05(+0.06%) |
Nov 25, 2015 | 80.95 | 80.83 | 80.83 | 80.83 | 671,856 | -0.06(-0.07%) |
Nov 24, 2015 | 80.35 | 81.08 | 80.17 | 80.90 | 552,304 | +0.13(+0.16%) |
Nov 23, 2015 | 80.96 | 81.15 | 80.58 | 80.77 | 481,016 | -0.21(-0.26%) |
Nov 20, 2015 | 81.09 | 81.31 | 80.82 | 80.97 | 561,403 | +0.26(+0.32%) |
Nov 19, 2015 | 80.73 | 80.94 | 80.60 | 80.71 | 908,567 | -0.07(-0.09%) |
Nov 18, 2015 | 79.67 | 80.83 | 79.67 | 80.78 | 3,199,777 | +1.37(+1.73%) |
Nov 17, 2015 | 79.75 | 80.03 | 79.24 | 79.41 | 1,380,708 | -0.08(-0.10%) |
Nov 16, 2015 | 78.10 | 79.50 | 78.10 | 79.49 | 909,576 | +1.15(+1.47%) |
Nov 13, 2015 | 79.07 | 79.21 | 78.28 | 78.34 | 1,147,716 | -0.98(-1.23%) |
Nov 12, 2015 | 79.93 | 80.11 | 79.27 | 79.31 | 1,116,247 | -1.05(-1.31%) |
Nov 11, 2015 | 80.77 | 80.89 | 80.35 | 80.37 | 449,743 | -0.24(-0.30%) |
Nov 10, 2015 | 80.24 | 80.65 | 80.11 | 80.61 | 745,949 | +0.10(+0.13%) |
Nov 09, 2015 | 80.94 | 81.02 | 80.08 | 80.51 | 489,809 | -0.78(-0.96%) |
Nov 06, 2015 | 81.09 | 81.29 | 80.64 | 81.28 | 1,138,516 | +0.10(+0.13%) |
Nov 05, 2015 | 81.32 | 81.55 | 80.84 | 81.18 | 799,849 | -0.11(-0.14%) |
Nov 04, 2015 | 81.70 | 81.70 | 81.05 | 81.29 | 696,091 | -0.22(-0.28%) |
Nov 03, 2015 | 81.01 | 81.77 | 80.94 | 81.52 | 511,669 | +0.31(+0.38%) |
Nov 02, 2015 | 80.36 | 81.26 | 80.36 | 81.21 | 657,661 | +0.99(+1.23%) |
Oct 30, 2015 | 80.87 | 80.89 | 80.22 | 80.22 | 1,982,270 | -0.60(-0.75%) |
Oct 29, 2015 | 80.62 | 80.94 | 80.57 | 80.83 | 3,035,275 | +0.00(+0.00%) |
Oct 28, 2015 | 80.12 | 80.83 | 79.75 | 80.83 | 1,698,229 | +0.93(+1.17%) |
Oct 27, 2015 | 79.74 | 80.07 | 79.66 | 79.89 | 770,920 | -0.10(-0.13%) |
Oct 26, 2015 | 80.07 | 80.14 | 79.86 | 80.00 | 680,254 | -0.18(-0.23%) |
Oct 23, 2015 | 80.16 | 80.39 | 79.76 | 80.18 | 1,932,689 | +1.24(+1.57%) |
Oct 22, 2015 | 77.99 | 79.03 | 77.95 | 78.94 | 1,522,956 | +1.38(+1.78%) |
Oct 21, 2015 | 78.14 | 78.21 | 77.47 | 77.56 | 967,943 | -0.34(-0.43%) |
Oct 20, 2015 | 77.91 | 78.19 | 77.71 | 77.90 | 513,158 | -0.17(-0.22%) |
Oct 19, 2015 | 77.68 | 78.11 | 77.58 | 78.07 | 849,151 | +0.10(+0.13%) |
Oct 16, 2015 | 77.81 | 78.02 | 77.51 | 77.97 | 2,941,954 | +0.35(+0.46%) |
Oct 15, 2015 | 76.63 | 77.61 | 76.60 | 77.61 | 1,777,546 | +1.24(+1.63%) |
Oct 14, 2015 | 76.72 | 76.93 | 76.22 | 76.37 | 635,806 | -0.39(-0.51%) |
Oct 13, 2015 | 76.77 | 77.40 | 76.69 | 76.76 | 1,044,664 | -0.41(-0.54%) |
Oct 12, 2015 | 77.08 | 77.21 | 76.91 | 77.17 | 428,018 | +0.10(+0.12%) |
Oct 09, 2015 | 77.15 | 77.29 | 76.80 | 77.08 | 1,104,296 | +0.09(+0.12%) |
Oct 08, 2015 | 76.15 | 77.11 | 76.00 | 76.98 | 1,508,854 | +0.60(+0.78%) |
Oct 07, 2015 | 76.25 | 76.57 | 75.70 | 76.38 | 1,109,057 | +0.61(+0.81%) |
Oct 06, 2015 | 75.86 | 76.14 | 75.46 | 75.77 | 713,067 | -0.13(-0.17%) |
Oct 05, 2015 | 75.10 | 76.00 | 75.10 | 75.90 | 1,087,732 | +1.30(+1.75%) |
Oct 02, 2015 | 72.64 | 74.60 | 72.36 | 74.60 | 2,336,785 | +1.09(+1.48%) |