Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 84.31 | 85.46 | 84.31 | 85.23 | 1,195,803 | +0.72(+0.86%) |
Jul 28, 2016 | 84.92 | 85.21 | 84.41 | 84.50 | 1,388,357 | -0.28(-0.32%) |
Jul 27, 2016 | 85.36 | 85.36 | 84.52 | 84.78 | 1,196,183 | -0.59(-0.69%) |
Jul 26, 2016 | 85.38 | 86.28 | 85.10 | 85.37 | 991,235 | -0.11(-0.13%) |
Jul 25, 2016 | 85.30 | 85.55 | 84.85 | 85.48 | 807,691 | -0.06(-0.06%) |
Jul 22, 2016 | 85.37 | 85.63 | 85.20 | 85.53 | 780,600 | +0.34(+0.40%) |
Jul 21, 2016 | 85.52 | 85.90 | 84.99 | 85.19 | 1,100,342 | -0.59(-0.68%) |
Jul 20, 2016 | 85.77 | 86.30 | 85.61 | 85.78 | 907,353 | +0.01(+0.01%) |
Jul 19, 2016 | 85.70 | 86.02 | 85.43 | 85.77 | 934,072 | -0.44(-0.51%) |
Jul 18, 2016 | 86.59 | 86.59 | 85.86 | 86.21 | 1,308,963 | -0.39(-0.46%) |
Jul 15, 2016 | 86.72 | 87.10 | 86.37 | 86.60 | 1,197,212 | +0.34(+0.39%) |
Jul 14, 2016 | 85.95 | 86.49 | 85.81 | 86.26 | 1,307,900 | +0.67(+0.78%) |
Jul 13, 2016 | 85.58 | 85.85 | 85.26 | 85.59 | 947,779 | +0.01(+0.01%) |
Jul 12, 2016 | 85.59 | 85.86 | 85.11 | 85.59 | 1,314,518 | +0.01(+0.01%) |
Jul 11, 2016 | 85.04 | 85.78 | 85.01 | 85.58 | 915,402 | +0.25(+0.29%) |
Jul 08, 2016 | 84.40 | 85.48 | 83.99 | 85.33 | 1,398,504 | +1.34(+1.59%) |
Jul 07, 2016 | 83.48 | 84.17 | 83.48 | 83.99 | 1,211,970 | +0.48(+0.57%) |
Jul 06, 2016 | 83.25 | 83.74 | 82.85 | 83.51 | 1,674,231 | -0.27(-0.32%) |
Jul 05, 2016 | 83.90 | 84.55 | 83.51 | 83.78 | 1,837,125 | -0.46(-0.54%) |
Jul 01, 2016 | 83.71 | 84.24 | 84.24 | 84.24 | 1,679,722 | +0.73(+0.88%) |
Jun 30, 2016 | 82.33 | 83.57 | 82.25 | 83.50 | 2,963,464 | +1.20(+1.46%) |
Jun 29, 2016 | 81.43 | 82.54 | 81.22 | 82.30 | 2,730,105 | +1.39(+1.72%) |
Jun 28, 2016 | 81.09 | 81.35 | 79.89 | 80.91 | 2,699,719 | +0.87(+1.09%) |
Jun 27, 2016 | 82.04 | 82.04 | 79.92 | 80.04 | 2,487,300 | -2.28(-2.77%) |
Jun 24, 2016 | 84.89 | 84.89 | 82.26 | 82.32 | 3,512,248 | -4.79(-5.50%) |
Jun 23, 2016 | 86.28 | 87.15 | 86.22 | 87.11 | 1,704,942 | +1.25(+1.45%) |
Jun 22, 2016 | 85.65 | 86.54 | 85.44 | 85.86 | 1,271,806 | +0.45(+0.53%) |
Jun 21, 2016 | 85.59 | 85.95 | 85.10 | 85.41 | 1,705,034 | +0.02(+0.02%) |
Jun 20, 2016 | 85.18 | 86.06 | 84.97 | 85.39 | 1,842,379 | +1.05(+1.24%) |
Jun 17, 2016 | 84.20 | 84.65 | 83.80 | 84.35 | 1,794,761 | +0.21(+0.25%) |
Jun 16, 2016 | 83.46 | 84.28 | 83.14 | 84.14 | 1,521,368 | +0.64(+0.77%) |
Jun 15, 2016 | 83.96 | 84.56 | 83.30 | 83.49 | 1,176,343 | -0.40(-0.48%) |
Jun 14, 2016 | 83.37 | 84.18 | 82.78 | 83.90 | 1,326,202 | +0.15(+0.18%) |
Jun 13, 2016 | 84.19 | 84.66 | 83.70 | 83.75 | 1,394,899 | -0.24(-0.28%) |
Jun 10, 2016 | 83.95 | 84.46 | 83.59 | 83.99 | 1,830,634 | -0.67(-0.79%) |
Jun 09, 2016 | 84.78 | 85.05 | 84.26 | 84.66 | 1,819,750 | -0.55(-0.65%) |
Jun 08, 2016 | 85.59 | 85.81 | 85.15 | 85.21 | 1,186,296 | -0.22(-0.26%) |
Jun 07, 2016 | 85.64 | 86.03 | 85.29 | 85.43 | 1,275,992 | +0.06(+0.06%) |
Jun 06, 2016 | 85.40 | 85.86 | 84.98 | 85.37 | 1,426,659 | -0.01(-0.01%) |
Jun 03, 2016 | 85.52 | 86.12 | 85.21 | 85.38 | 1,407,096 | -0.12(-0.14%) |
Jun 02, 2016 | 85.08 | 85.64 | 84.95 | 85.50 | 1,111,436 | +0.19(+0.23%) |
Jun 01, 2016 | 84.03 | 85.31 | 83.81 | 85.31 | 1,920,275 | +1.11(+1.32%) |
May 31, 2016 | 84.70 | 85.07 | 83.86 | 84.20 | 1,867,942 | -0.20(-0.24%) |
May 27, 2016 | 84.21 | 84.40 | 84.40 | 84.40 | 1,580,530 | +0.51(+0.61%) |
May 26, 2016 | 84.51 | 84.64 | 83.88 | 83.89 | 1,193,460 | -0.28(-0.33%) |
May 25, 2016 | 84.32 | 84.81 | 84.14 | 84.16 | 1,345,497 | -0.09(-0.11%) |
May 24, 2016 | 83.50 | 84.68 | 82.69 | 84.25 | 1,715,548 | +1.29(+1.55%) |
May 23, 2016 | 82.61 | 83.29 | 82.43 | 82.97 | 1,421,185 | +0.23(+0.28%) |
May 20, 2016 | 83.50 | 83.50 | 82.43 | 82.74 | 1,924,006 | -0.48(-0.58%) |
May 19, 2016 | 82.33 | 83.29 | 82.15 | 83.22 | 1,806,296 | +0.47(+0.56%) |
May 18, 2016 | 84.02 | 84.23 | 82.42 | 82.76 | 2,065,774 | -1.39(-1.65%) |
May 17, 2016 | 84.73 | 85.02 | 83.76 | 84.15 | 1,794,742 | -0.70(-0.83%) |
May 16, 2016 | 84.79 | 85.22 | 84.64 | 84.85 | 1,105,111 | +0.12(+0.14%) |
May 13, 2016 | 86.16 | 86.25 | 84.47 | 84.73 | 1,847,128 | -1.78(-2.06%) |
May 12, 2016 | 87.26 | 87.66 | 85.70 | 86.51 | 1,587,432 | -0.29(-0.34%) |
May 11, 2016 | 86.90 | 87.07 | 86.30 | 86.81 | 2,257,734 | -0.56(-0.64%) |
May 10, 2016 | 86.17 | 87.40 | 86.11 | 87.36 | 2,078,812 | +1.65(+1.92%) |
May 09, 2016 | 86.16 | 86.90 | 85.37 | 85.72 | 1,675,453 | -0.23(-0.27%) |
May 06, 2016 | 85.20 | 86.07 | 84.18 | 85.95 | 1,952,692 | +0.65(+0.76%) |
May 05, 2016 | 85.16 | 86.19 | 85.01 | 85.30 | 1,337,377 | +0.12(+0.14%) |
May 04, 2016 | 84.58 | 85.43 | 84.05 | 85.18 | 2,673,479 | -0.13(-0.15%) |
May 03, 2016 | 86.17 | 87.31 | 85.06 | 85.31 | 3,851,170 | -3.51(-3.95%) |
May 02, 2016 | 87.66 | 89.14 | 87.49 | 88.82 | 2,487,077 | +1.15(+1.31%) |
Apr 29, 2016 | 88.42 | 88.56 | 87.15 | 87.67 | 1,740,226 | -1.14(-1.29%) |
Apr 28, 2016 | 87.48 | 89.12 | 87.30 | 88.81 | 1,626,842 | +0.87(+0.99%) |
Apr 27, 2016 | 87.52 | 88.52 | 87.30 | 87.94 | 1,826,915 | +0.44(+0.50%) |
Apr 26, 2016 | 86.61 | 87.67 | 86.30 | 87.50 | 1,564,389 | +0.89(+1.02%) |
Apr 25, 2016 | 85.53 | 86.68 | 85.52 | 86.61 | 1,587,813 | +0.70(+0.82%) |
Apr 22, 2016 | 85.53 | 85.92 | 84.09 | 85.91 | 2,163,575 | +0.05(+0.06%) |
Apr 21, 2016 | 87.82 | 88.01 | 85.67 | 85.86 | 1,783,902 | -2.45(-2.78%) |
Apr 20, 2016 | 88.56 | 89.00 | 88.28 | 88.31 | 1,310,431 | -0.35(-0.39%) |
Apr 19, 2016 | 88.17 | 88.77 | 87.84 | 88.65 | 1,406,692 | +1.07(+1.22%) |
Apr 18, 2016 | 86.78 | 87.76 | 86.53 | 87.58 | 1,052,917 | +0.76(+0.87%) |
Apr 15, 2016 | 86.71 | 86.86 | 86.03 | 86.82 | 1,323,893 | +0.22(+0.25%) |
Apr 14, 2016 | 86.51 | 87.14 | 86.09 | 86.61 | 1,166,562 | +0.17(+0.20%) |
Apr 13, 2016 | 87.10 | 87.10 | 86.19 | 86.43 | 1,282,809 | -0.19(-0.22%) |
Apr 12, 2016 | 86.95 | 87.50 | 86.42 | 86.62 | 1,369,876 | -0.48(-0.55%) |
Apr 11, 2016 | 87.54 | 87.97 | 86.98 | 87.10 | 868,391 | +0.04(+0.04%) |
Apr 08, 2016 | 86.89 | 87.23 | 86.49 | 87.06 | 1,032,284 | +0.61(+0.71%) |
Apr 07, 2016 | 86.95 | 86.96 | 85.50 | 86.45 | 1,631,085 | -1.04(-1.19%) |
Apr 06, 2016 | 86.98 | 87.53 | 86.82 | 87.49 | 720,246 | +0.53(+0.61%) |
Apr 05, 2016 | 87.22 | 87.69 | 86.78 | 86.96 | 812,844 | -0.37(-0.42%) |
Apr 04, 2016 | 87.60 | 87.60 | 86.72 | 87.33 | 871,103 | -0.14(-0.16%) |
Apr 01, 2016 | 85.85 | 87.54 | 85.63 | 87.46 | 1,238,044 | +1.23(+1.42%) |
Mar 31, 2016 | 86.09 | 86.57 | 85.91 | 86.24 | 1,339,658 | -0.10(-0.12%) |
Mar 30, 2016 | 86.66 | 86.81 | 86.28 | 86.34 | 936,082 | +0.23(+0.27%) |
Mar 29, 2016 | 85.68 | 86.31 | 85.22 | 86.11 | 856,940 | +0.52(+0.61%) |
Mar 28, 2016 | 85.32 | 85.86 | 85.25 | 85.59 | 630,926 | +0.30(+0.35%) |
Mar 24, 2016 | 85.22 | 85.29 | 85.29 | 85.29 | 679,882 | -0.10(-0.12%) |
Mar 23, 2016 | 85.49 | 86.04 | 85.27 | 85.39 | 844,149 | +0.18(+0.21%) |
Mar 22, 2016 | 85.64 | 85.73 | 84.68 | 85.21 | 1,392,800 | -0.87(-1.01%) |
Mar 21, 2016 | 86.18 | 86.54 | 85.37 | 86.07 | 759,291 | -0.05(-0.05%) |
Mar 18, 2016 | 85.72 | 86.41 | 85.23 | 86.12 | 2,217,936 | +0.21(+0.24%) |
Mar 17, 2016 | 85.14 | 86.08 | 84.90 | 85.91 | 1,124,080 | +0.77(+0.90%) |
Mar 16, 2016 | 83.94 | 85.33 | 83.72 | 85.14 | 1,791,988 | -0.63(-0.74%) |
Mar 15, 2016 | 85.11 | 86.01 | 85.03 | 85.77 | 1,530,784 | -0.03(-0.03%) |
Mar 14, 2016 | 85.12 | 86.47 | 84.80 | 85.80 | 1,443,620 | +0.66(+0.77%) |
Mar 11, 2016 | 84.91 | 85.29 | 84.39 | 85.14 | 1,160,641 | +1.23(+1.46%) |
Mar 10, 2016 | 84.31 | 84.77 | 83.17 | 83.92 | 1,044,613 | -0.39(-0.47%) |
Mar 09, 2016 | 84.35 | 85.13 | 83.93 | 84.31 | 1,066,272 | +0.42(+0.50%) |
Mar 08, 2016 | 83.70 | 84.09 | 82.97 | 83.89 | 2,162,432 | +0.10(+0.12%) |
Mar 07, 2016 | 84.04 | 84.48 | 83.61 | 83.79 | 1,118,660 | -0.84(-0.99%) |
Mar 04, 2016 | 84.68 | 85.10 | 83.93 | 84.63 | 1,074,390 | +0.32(+0.38%) |
Mar 03, 2016 | 84.00 | 84.49 | 83.61 | 84.31 | 1,135,860 | +0.32(+0.38%) |
Mar 02, 2016 | 84.25 | 84.82 | 83.53 | 83.99 | 1,725,391 | -0.50(-0.60%) |
Mar 01, 2016 | 84.34 | 84.86 | 83.93 | 84.49 | 1,165,152 | +0.98(+1.17%) |
Feb 29, 2016 | 83.78 | 84.27 | 83.42 | 83.51 | 1,227,199 | -0.42(-0.50%) |
Feb 26, 2016 | 84.97 | 85.43 | 83.88 | 83.93 | 1,139,651 | -0.81(-0.96%) |
Feb 25, 2016 | 84.33 | 84.77 | 83.36 | 84.75 | 887,249 | +0.88(+1.05%) |
Feb 24, 2016 | 82.53 | 84.03 | 82.31 | 83.87 | 1,012,885 | +0.27(+0.33%) |
Feb 23, 2016 | 83.38 | 83.85 | 82.86 | 83.60 | 1,152,893 | +0.00(+0.00%) |
Feb 22, 2016 | 83.83 | 84.31 | 83.26 | 83.60 | 1,213,048 | +0.08(+0.10%) |
Feb 19, 2016 | 83.00 | 83.52 | 82.17 | 83.52 | 1,477,497 | +0.35(+0.42%) |
Feb 18, 2016 | 82.01 | 83.31 | 81.50 | 83.17 | 2,296,528 | +1.08(+1.31%) |
Feb 17, 2016 | 81.10 | 82.85 | 80.85 | 82.09 | 2,162,464 | +1.32(+1.64%) |
Feb 16, 2016 | 81.53 | 82.31 | 80.33 | 80.77 | 2,414,577 | +0.28(+0.35%) |
Feb 12, 2016 | 79.51 | 80.49 | 80.49 | 80.49 | 1,760,616 | +1.43(+1.81%) |
Feb 11, 2016 | 79.09 | 79.52 | 78.38 | 79.06 | 2,039,371 | -1.58(-1.96%) |
Feb 10, 2016 | 82.40 | 82.83 | 80.50 | 80.64 | 2,992,580 | -1.80(-2.18%) |
Feb 09, 2016 | 80.21 | 82.73 | 80.20 | 82.43 | 3,370,145 | +0.74(+0.90%) |
Feb 08, 2016 | 81.86 | 83.04 | 80.28 | 81.69 | 4,218,117 | -1.24(-1.49%) |
Feb 05, 2016 | 79.65 | 82.94 | 79.64 | 82.93 | 4,893,247 | +3.63(+4.57%) |
Feb 04, 2016 | 78.18 | 79.89 | 78.17 | 79.30 | 3,490,044 | +0.50(+0.64%) |
Feb 03, 2016 | 77.80 | 79.03 | 76.63 | 78.80 | 2,586,787 | +1.31(+1.69%) |
Feb 02, 2016 | 77.06 | 77.95 | 77.06 | 77.49 | 1,673,734 | -0.40(-0.51%) |
Feb 01, 2016 | 77.51 | 78.32 | 76.84 | 77.89 | 2,381,634 | +0.19(+0.25%) |
Jan 29, 2016 | 76.66 | 77.83 | 76.54 | 77.70 | 2,268,626 | +1.42(+1.86%) |
Jan 28, 2016 | 75.56 | 76.76 | 75.55 | 76.28 | 1,949,023 | +1.18(+1.57%) |
Jan 27, 2016 | 76.15 | 76.40 | 74.69 | 75.10 | 2,667,280 | -1.08(-1.42%) |
Jan 26, 2016 | 76.92 | 77.30 | 76.01 | 76.19 | 2,286,746 | +0.11(+0.14%) |
Jan 25, 2016 | 77.14 | 77.60 | 75.99 | 76.08 | 2,325,167 | -2.02(-2.59%) |
Jan 22, 2016 | 77.03 | 78.29 | 76.82 | 78.10 | 1,540,133 | +2.18(+2.87%) |
Jan 21, 2016 | 76.02 | 76.66 | 74.67 | 75.92 | 2,019,157 | +0.34(+0.45%) |
Jan 20, 2016 | 75.35 | 76.15 | 73.84 | 75.59 | 2,584,512 | -0.87(-1.13%) |
Jan 19, 2016 | 76.02 | 76.68 | 75.54 | 76.45 | 2,328,994 | +1.39(+1.86%) |
Jan 15, 2016 | 76.82 | 75.06 | 75.06 | 75.06 | 2,355,058 | -1.76(-2.29%) |
Jan 14, 2016 | 75.94 | 77.43 | 75.53 | 76.82 | 2,198,191 | +1.08(+1.42%) |
Jan 13, 2016 | 76.87 | 77.31 | 75.47 | 75.74 | 1,786,474 | -1.03(-1.34%) |
Jan 12, 2016 | 76.12 | 76.81 | 75.70 | 76.77 | 1,586,094 | +1.23(+1.63%) |
Jan 11, 2016 | 75.99 | 76.17 | 74.25 | 75.54 | 2,160,426 | +0.05(+0.07%) |
Jan 08, 2016 | 76.29 | 76.93 | 75.36 | 75.49 | 1,907,410 | -0.46(-0.61%) |
Jan 07, 2016 | 76.12 | 77.11 | 75.65 | 75.95 | 2,348,354 | -1.60(-2.07%) |
Jan 06, 2016 | 79.35 | 79.50 | 77.23 | 77.55 | 3,027,507 | -2.66(-3.32%) |
Jan 05, 2016 | 79.46 | 80.36 | 79.21 | 80.22 | 1,639,465 | +0.73(+0.92%) |
Jan 04, 2016 | 79.23 | 79.51 | 78.49 | 79.49 | 1,889,711 | -0.77(-0.97%) |
Dec 31, 2015 | 80.77 | 80.26 | 80.26 | 80.26 | 946,960 | -0.88(-1.09%) |
Dec 30, 2015 | 81.43 | 81.68 | 81.13 | 81.15 | 941,911 | -0.34(-0.41%) |
Dec 29, 2015 | 81.20 | 81.69 | 81.10 | 81.48 | 813,990 | +0.67(+0.83%) |
Dec 28, 2015 | 80.56 | 80.97 | 80.33 | 80.81 | 697,876 | -0.13(-0.16%) |
Dec 24, 2015 | 81.05 | 80.94 | 80.94 | 80.94 | 380,715 | -0.51(-0.63%) |
Dec 23, 2015 | 81.12 | 81.46 | 80.91 | 81.45 | 734,030 | +0.65(+0.80%) |
Dec 22, 2015 | 80.47 | 80.98 | 79.83 | 80.80 | 1,398,077 | +0.40(+0.50%) |
Dec 21, 2015 | 80.35 | 80.70 | 79.74 | 80.40 | 1,420,742 | +0.73(+0.92%) |
Dec 18, 2015 | 80.90 | 81.01 | 79.61 | 79.67 | 2,455,281 | -1.64(-2.02%) |
Dec 17, 2015 | 81.82 | 81.97 | 80.99 | 81.31 | 2,355,852 | -0.05(-0.06%) |
Dec 16, 2015 | 80.10 | 81.54 | 79.51 | 81.36 | 2,478,220 | +1.62(+2.03%) |
Dec 15, 2015 | 78.55 | 80.21 | 78.49 | 79.73 | 2,549,357 | +1.76(+2.26%) |
Dec 14, 2015 | 77.06 | 77.98 | 76.70 | 77.97 | 2,300,389 | +0.96(+1.24%) |
Dec 11, 2015 | 77.99 | 78.54 | 76.29 | 77.02 | 3,259,526 | -2.15(-2.72%) |
Dec 10, 2015 | 78.85 | 79.85 | 78.42 | 79.17 | 2,535,545 | +0.57(+0.72%) |
Dec 09, 2015 | 79.26 | 80.20 | 78.44 | 78.60 | 4,741,109 | -0.77(-0.96%) |
Dec 08, 2015 | 78.78 | 79.55 | 78.25 | 79.37 | 3,237,677 | +0.09(+0.12%) |
Dec 07, 2015 | 77.87 | 79.81 | 77.57 | 79.28 | 2,264,135 | +1.41(+1.81%) |
Dec 04, 2015 | 76.57 | 77.95 | 76.40 | 77.86 | 1,479,725 | +1.46(+1.91%) |
Dec 03, 2015 | 76.80 | 76.97 | 75.64 | 76.41 | 2,624,178 | +0.04(+0.05%) |
Dec 02, 2015 | 77.41 | 77.62 | 76.31 | 76.37 | 1,489,419 | -1.13(-1.46%) |
Dec 01, 2015 | 76.80 | 77.54 | 76.35 | 77.50 | 1,815,078 | +0.83(+1.08%) |
Nov 30, 2015 | 77.65 | 77.82 | 76.65 | 76.67 | 2,171,492 | -1.07(-1.37%) |
Nov 27, 2015 | 77.90 | 78.20 | 77.59 | 77.74 | 851,314 | -0.10(-0.13%) |
Nov 25, 2015 | 78.16 | 77.84 | 77.84 | 77.84 | 1,352,252 | +0.12(+0.15%) |
Nov 24, 2015 | 77.21 | 78.11 | 76.95 | 77.72 | 2,198,228 | +0.15(+0.19%) |
Nov 23, 2015 | 76.67 | 77.69 | 76.57 | 77.57 | 1,165,806 | +0.92(+1.20%) |
Nov 20, 2015 | 77.04 | 77.54 | 76.53 | 76.66 | 1,966,869 | -0.15(-0.20%) |
Nov 19, 2015 | 76.42 | 77.08 | 76.25 | 76.81 | 1,990,934 | +0.74(+0.98%) |
Nov 18, 2015 | 74.90 | 76.12 | 74.52 | 76.07 | 1,689,926 | +1.54(+2.06%) |
Nov 17, 2015 | 75.61 | 75.72 | 74.36 | 74.53 | 1,742,601 | -0.90(-1.19%) |
Nov 16, 2015 | 75.08 | 75.60 | 74.75 | 75.43 | 1,543,092 | +0.35(+0.47%) |
Nov 13, 2015 | 76.35 | 76.35 | 74.75 | 75.08 | 2,212,997 | -1.53(-2.00%) |
Nov 12, 2015 | 77.59 | 78.01 | 76.57 | 76.61 | 1,583,618 | -1.34(-1.72%) |
Nov 11, 2015 | 78.17 | 78.74 | 77.65 | 77.95 | 1,471,490 | +0.40(+0.52%) |
Nov 10, 2015 | 76.57 | 77.77 | 76.56 | 77.56 | 1,157,803 | +0.67(+0.87%) |
Nov 09, 2015 | 77.47 | 77.85 | 76.26 | 76.88 | 2,378,945 | -0.93(-1.19%) |
Nov 06, 2015 | 78.56 | 78.85 | 76.78 | 77.81 | 1,837,272 | -0.96(-1.22%) |
Nov 05, 2015 | 78.12 | 78.94 | 77.71 | 78.77 | 1,937,174 | +0.75(+0.97%) |
Nov 04, 2015 | 78.26 | 78.58 | 77.35 | 78.02 | 2,418,479 | -0.84(-1.07%) |
Nov 03, 2015 | 78.96 | 79.05 | 77.78 | 78.86 | 4,762,887 | -0.13(-0.16%) |
Nov 02, 2015 | 76.94 | 80.02 | 76.87 | 78.99 | 9,416,214 | +5.91(+8.09%) |
Oct 30, 2015 | 74.93 | 75.07 | 72.82 | 73.08 | 7,647,295 | -1.62(-2.16%) |
Oct 29, 2015 | 75.15 | 75.78 | 74.38 | 74.69 | 5,494,665 | -0.92(-1.21%) |
Oct 28, 2015 | 76.15 | 76.61 | 75.59 | 75.61 | 2,313,272 | -0.38(-0.50%) |
Oct 27, 2015 | 75.93 | 76.13 | 75.50 | 75.99 | 1,298,145 | -0.20(-0.26%) |
Oct 26, 2015 | 76.48 | 76.78 | 75.85 | 76.19 | 1,450,390 | -0.29(-0.38%) |
Oct 23, 2015 | 77.27 | 77.41 | 75.99 | 76.48 | 2,114,196 | -0.35(-0.45%) |
Oct 22, 2015 | 76.31 | 77.00 | 76.25 | 76.83 | 2,889,422 | +1.14(+1.50%) |
Oct 21, 2015 | 76.28 | 76.56 | 75.59 | 75.69 | 1,522,791 | -0.36(-0.48%) |
Oct 20, 2015 | 76.25 | 76.64 | 75.97 | 76.06 | 1,864,149 | -0.05(-0.07%) |
Oct 19, 2015 | 77.02 | 77.19 | 75.91 | 76.11 | 2,136,841 | -0.88(-1.14%) |
Oct 16, 2015 | 76.96 | 77.31 | 76.50 | 76.99 | 1,136,767 | +0.38(+0.50%) |
Oct 15, 2015 | 76.10 | 77.16 | 76.10 | 76.61 | 2,022,377 | +1.11(+1.47%) |
Oct 14, 2015 | 75.53 | 75.87 | 75.18 | 75.50 | 1,080,814 | +0.07(+0.10%) |
Oct 13, 2015 | 76.35 | 76.47 | 75.34 | 75.43 | 1,498,170 | -1.34(-1.75%) |
Oct 12, 2015 | 76.71 | 76.91 | 76.17 | 76.77 | 1,035,863 | +0.07(+0.09%) |
Oct 09, 2015 | 76.26 | 76.91 | 76.17 | 76.70 | 1,651,324 | +0.49(+0.64%) |
Oct 08, 2015 | 75.15 | 76.27 | 74.76 | 76.21 | 1,386,154 | +0.84(+1.12%) |
Oct 07, 2015 | 75.49 | 76.12 | 75.27 | 75.37 | 2,155,465 | -0.09(-0.12%) |
Oct 06, 2015 | 75.45 | 75.74 | 74.98 | 75.46 | 2,303,846 | +0.00(+0.00%) |
Oct 05, 2015 | 74.39 | 75.57 | 73.96 | 75.46 | 1,709,686 | +1.68(+2.28%) |
Oct 02, 2015 | 72.83 | 73.81 | 72.20 | 73.78 | 2,641,883 | +0.25(+0.35%) |
Oct 01, 2015 | 73.08 | 73.72 | 72.83 | 73.52 | 3,072,589 | +0.25(+0.33%) |
Sep 30, 2015 | 72.42 | 73.35 | 72.09 | 73.28 | 3,155,455 | +1.77(+2.48%) |
Sep 29, 2015 | 70.23 | 71.63 | 69.98 | 71.51 | 2,577,650 | +1.40(+2.00%) |
Sep 28, 2015 | 71.58 | 72.27 | 70.04 | 70.11 | 2,927,513 | -2.34(-3.23%) |
Sep 25, 2015 | 72.39 | 73.46 | 71.90 | 72.45 | 2,237,888 | +1.12(+1.57%) |
Sep 24, 2015 | 70.63 | 71.49 | 69.99 | 71.33 | 1,896,109 | +0.17(+0.24%) |
Sep 23, 2015 | 70.38 | 71.22 | 70.14 | 71.16 | 2,115,459 | +0.91(+1.29%) |
Sep 22, 2015 | 70.34 | 70.72 | 69.95 | 70.25 | 1,320,365 | -1.05(-1.48%) |
Sep 21, 2015 | 71.02 | 71.66 | 70.80 | 71.31 | 2,027,851 | +0.79(+1.12%) |
Sep 18, 2015 | 71.05 | 71.74 | 70.42 | 70.52 | 2,755,538 | -1.11(-1.55%) |
Sep 17, 2015 | 70.93 | 72.53 | 70.72 | 71.62 | 2,240,538 | +0.68(+0.96%) |
Sep 16, 2015 | 70.30 | 71.22 | 70.17 | 70.94 | 1,420,309 | +0.64(+0.92%) |
Sep 15, 2015 | 69.32 | 70.60 | 69.09 | 70.30 | 1,607,051 | +0.93(+1.34%) |
Sep 14, 2015 | 69.78 | 69.81 | 68.67 | 69.37 | 1,383,972 | -0.04(-0.05%) |
Sep 11, 2015 | 68.86 | 69.43 | 68.48 | 69.41 | 2,045,542 | +0.37(+0.54%) |
Sep 10, 2015 | 69.24 | 69.75 | 68.75 | 69.04 | 2,291,017 | -0.41(-0.59%) |
Sep 09, 2015 | 71.18 | 71.33 | 69.31 | 69.44 | 2,205,210 | -1.08(-1.53%) |
Sep 08, 2015 | 71.18 | 71.31 | 69.93 | 70.53 | 2,485,349 | +0.27(+0.39%) |
Sep 04, 2015 | 71.41 | 70.25 | 70.25 | 70.25 | 2,251,480 | -1.74(-2.42%) |
Sep 03, 2015 | 71.51 | 72.39 | 71.51 | 72.00 | 2,784,811 | +0.48(+0.67%) |
Sep 02, 2015 | 70.92 | 71.52 | 70.55 | 71.52 | 1,550,022 | +1.37(+1.96%) |
Sep 01, 2015 | 71.12 | 71.34 | 69.82 | 70.14 | 3,171,575 | -2.31(-3.18%) |
Aug 31, 2015 | 72.76 | 73.01 | 72.21 | 72.45 | 1,874,063 | -0.53(-0.72%) |
Aug 28, 2015 | 72.48 | 73.00 | 72.25 | 72.98 | 2,101,827 | +0.25(+0.35%) |
Aug 27, 2015 | 71.79 | 73.07 | 71.40 | 72.72 | 2,663,250 | +1.73(+2.44%) |
Aug 26, 2015 | 70.19 | 71.19 | 69.20 | 70.99 | 2,892,067 | +2.42(+3.53%) |
Aug 25, 2015 | 71.12 | 71.38 | 68.50 | 68.57 | 4,195,414 | -0.75(-1.08%) |
Aug 24, 2015 | 68.51 | 70.86 | 66.71 | 69.32 | 6,222,289 | -2.96(-4.10%) |
Aug 21, 2015 | 73.80 | 74.22 | 72.23 | 72.28 | 3,318,042 | -2.13(-2.86%) |
Aug 20, 2015 | 75.15 | 75.34 | 74.35 | 74.41 | 2,460,049 | -1.12(-1.49%) |
Aug 19, 2015 | 75.60 | 76.49 | 75.19 | 75.53 | 2,981,354 | -0.36(-0.48%) |
Aug 18, 2015 | 75.32 | 77.16 | 74.79 | 75.90 | 6,884,536 | +0.92(+1.23%) |
Aug 17, 2015 | 78.64 | 79.68 | 74.89 | 74.97 | 12,239,531 | -5.45(-6.78%) |
Aug 14, 2015 | 80.79 | 81.00 | 79.87 | 80.42 | 3,671,824 | -0.90(-1.10%) |
Aug 13, 2015 | 80.47 | 81.92 | 80.10 | 81.32 | 2,439,758 | +0.88(+1.09%) |
Aug 12, 2015 | 80.98 | 80.98 | 79.00 | 80.44 | 2,252,384 | -1.30(-1.60%) |
Aug 11, 2015 | 80.59 | 81.81 | 80.50 | 81.75 | 2,702,720 | +0.35(+0.43%) |
Aug 10, 2015 | 82.81 | 83.01 | 81.27 | 81.39 | 2,136,581 | -0.53(-0.64%) |
Aug 07, 2015 | 81.53 | 82.14 | 80.71 | 81.92 | 1,838,582 | +0.39(+0.48%) |
Aug 06, 2015 | 82.56 | 82.81 | 81.48 | 81.53 | 1,412,627 | -0.88(-1.07%) |
Aug 05, 2015 | 82.24 | 82.62 | 81.94 | 82.41 | 1,543,988 | +0.74(+0.91%) |
Aug 04, 2015 | 81.04 | 82.18 | 80.70 | 81.66 | 1,056,167 | +0.62(+0.76%) |