Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 91.91 | 92.21 | 91.15 | 91.45 | 12,451,655 | -0.30(-0.33%) |
May 27, 2016 | 91.73 | 91.75 | 91.75 | 91.75 | 5,726,326 | +0.13(+0.14%) |
May 26, 2016 | 91.79 | 91.96 | 91.58 | 91.62 | 4,896,305 | -0.37(-0.40%) |
May 25, 2016 | 91.85 | 92.29 | 91.58 | 91.99 | 6,722,633 | +0.54(+0.59%) |
May 24, 2016 | 91.31 | 92.11 | 91.31 | 91.45 | 7,547,068 | +0.43(+0.47%) |
May 23, 2016 | 91.51 | 91.56 | 90.92 | 91.02 | 7,962,910 | -0.39(-0.43%) |
May 20, 2016 | 91.05 | 91.63 | 90.69 | 91.41 | 9,162,126 | +0.48(+0.53%) |
May 19, 2016 | 91.04 | 91.08 | 90.41 | 90.93 | 10,215,297 | -0.60(-0.65%) |
May 18, 2016 | 91.54 | 91.88 | 90.95 | 91.53 | 10,260,266 | -0.19(-0.21%) |
May 17, 2016 | 92.29 | 92.31 | 91.24 | 91.72 | 11,459,848 | -0.49(-0.53%) |
May 16, 2016 | 91.37 | 92.36 | 91.30 | 92.21 | 7,722,951 | +0.71(+0.77%) |
May 13, 2016 | 91.78 | 91.93 | 91.34 | 91.50 | 8,414,279 | -0.54(-0.59%) |
May 12, 2016 | 92.26 | 92.47 | 91.49 | 92.04 | 8,881,360 | -0.11(-0.12%) |
May 11, 2016 | 92.32 | 92.47 | 92.11 | 92.16 | 8,290,903 | -0.24(-0.26%) |
May 10, 2016 | 91.86 | 92.66 | 91.79 | 92.40 | 10,370,806 | +0.77(+0.84%) |
May 09, 2016 | 91.03 | 91.85 | 90.83 | 91.63 | 8,082,553 | +0.79(+0.87%) |
May 06, 2016 | 90.71 | 91.09 | 90.47 | 90.84 | 7,570,299 | -0.11(-0.12%) |
May 05, 2016 | 90.31 | 91.13 | 90.31 | 90.95 | 6,707,118 | +0.53(+0.59%) |
May 04, 2016 | 90.28 | 90.68 | 90.00 | 90.42 | 6,471,698 | -0.38(-0.42%) |
May 03, 2016 | 90.70 | 91.13 | 90.34 | 90.80 | 9,374,456 | -0.05(-0.05%) |
May 02, 2016 | 90.42 | 90.88 | 90.19 | 90.85 | 6,425,901 | +0.54(+0.60%) |
Apr 29, 2016 | 90.29 | 90.42 | 89.85 | 90.31 | 9,648,645 | -0.32(-0.36%) |
Apr 28, 2016 | 90.33 | 90.82 | 89.96 | 90.63 | 8,240,169 | -0.23(-0.26%) |
Apr 27, 2016 | 91.02 | 91.21 | 90.62 | 90.87 | 7,147,645 | -0.11(-0.12%) |
Apr 26, 2016 | 91.41 | 91.50 | 90.77 | 90.98 | 7,264,627 | -0.48(-0.53%) |
Apr 25, 2016 | 91.30 | 91.49 | 90.63 | 91.46 | 7,619,934 | +0.15(+0.17%) |
Apr 22, 2016 | 91.40 | 91.66 | 90.91 | 91.31 | 9,318,744 | -0.20(-0.22%) |
Apr 21, 2016 | 91.30 | 91.64 | 90.87 | 91.51 | 9,785,087 | -0.01(-0.01%) |
Apr 20, 2016 | 91.20 | 92.01 | 91.09 | 91.52 | 10,192,566 | +0.73(+0.80%) |
Apr 19, 2016 | 89.96 | 91.82 | 89.83 | 90.79 | 13,063,371 | +1.41(+1.58%) |
Apr 18, 2016 | 88.63 | 89.52 | 88.37 | 89.38 | 9,643,261 | +0.60(+0.68%) |
Apr 15, 2016 | 88.69 | 88.96 | 88.23 | 88.78 | 12,482,495 | +0.27(+0.31%) |
Apr 14, 2016 | 88.63 | 88.87 | 88.19 | 88.50 | 5,531,532 | -0.02(-0.03%) |
Apr 13, 2016 | 88.63 | 88.92 | 88.08 | 88.53 | 7,146,382 | +0.22(+0.25%) |
Apr 12, 2016 | 87.83 | 88.83 | 87.63 | 88.31 | 10,439,964 | +0.51(+0.58%) |
Apr 11, 2016 | 87.95 | 88.33 | 87.55 | 87.80 | 8,468,718 | -0.10(-0.12%) |
Apr 08, 2016 | 88.13 | 88.34 | 87.63 | 87.91 | 7,820,713 | -0.14(-0.16%) |
Apr 07, 2016 | 87.83 | 88.33 | 87.53 | 88.05 | 9,708,717 | -0.12(-0.14%) |
Apr 06, 2016 | 87.60 | 88.23 | 86.93 | 88.17 | 8,474,841 | +0.38(+0.43%) |
Apr 05, 2016 | 87.21 | 88.50 | 87.03 | 87.79 | 9,852,426 | +0.29(+0.33%) |
Apr 04, 2016 | 87.68 | 87.91 | 87.23 | 87.50 | 13,240,739 | -0.48(-0.55%) |
Apr 01, 2016 | 87.02 | 88.06 | 86.77 | 87.98 | 11,223,204 | +0.80(+0.92%) |
Mar 31, 2016 | 87.72 | 87.81 | 87.05 | 87.18 | 10,136,607 | -0.63(-0.72%) |
Mar 30, 2016 | 88.19 | 88.28 | 87.77 | 87.81 | 6,513,315 | -0.13(-0.15%) |
Mar 29, 2016 | 87.26 | 88.03 | 86.81 | 87.94 | 8,206,501 | +0.73(+0.84%) |
Mar 28, 2016 | 87.35 | 87.75 | 87.07 | 87.21 | 5,880,287 | -0.06(-0.07%) |
Mar 24, 2016 | 87.20 | 87.27 | 87.27 | 87.27 | 7,799,449 | -0.15(-0.18%) |
Mar 23, 2016 | 86.45 | 87.69 | 86.38 | 87.43 | 10,165,921 | +0.90(+1.04%) |
Mar 22, 2016 | 86.44 | 86.72 | 86.26 | 86.52 | 9,707,178 | +0.08(+0.09%) |
Mar 21, 2016 | 86.55 | 86.82 | 85.85 | 86.44 | 9,524,656 | -0.18(-0.20%) |
Mar 18, 2016 | 86.21 | 86.89 | 85.70 | 86.62 | 18,315,956 | +0.61(+0.71%) |
Mar 17, 2016 | 86.60 | 86.70 | 85.77 | 86.01 | 10,637,148 | -0.54(-0.62%) |
Mar 16, 2016 | 86.80 | 86.84 | 86.12 | 86.55 | 8,767,701 | -0.28(-0.32%) |
Mar 15, 2016 | 86.72 | 87.30 | 86.02 | 86.83 | 10,519,977 | +0.08(+0.09%) |
Mar 14, 2016 | 86.96 | 87.26 | 86.47 | 86.75 | 8,988,706 | -0.04(-0.05%) |
Mar 11, 2016 | 86.62 | 87.01 | 86.39 | 86.79 | 9,635,318 | +0.46(+0.53%) |
Mar 10, 2016 | 86.21 | 86.60 | 85.47 | 86.33 | 12,999,802 | +0.24(+0.28%) |
Mar 09, 2016 | 86.09 | 86.23 | 85.48 | 86.09 | 9,387,392 | +0.50(+0.58%) |
Mar 08, 2016 | 85.83 | 86.03 | 85.38 | 85.59 | 9,472,871 | -0.42(-0.49%) |
Mar 07, 2016 | 85.41 | 86.15 | 85.00 | 86.01 | 8,654,467 | +0.19(+0.23%) |
Mar 04, 2016 | 85.82 | 86.20 | 85.47 | 85.81 | 8,334,555 | -0.12(-0.14%) |
Mar 03, 2016 | 86.07 | 86.22 | 85.11 | 85.93 | 8,597,023 | -0.31(-0.36%) |
Mar 02, 2016 | 86.14 | 86.55 | 85.76 | 86.25 | 12,121,294 | -0.14(-0.17%) |
Mar 01, 2016 | 85.33 | 86.41 | 84.96 | 86.39 | 10,298,910 | +1.62(+1.91%) |
Feb 29, 2016 | 84.83 | 85.57 | 84.64 | 84.77 | 12,538,897 | -0.46(-0.54%) |
Feb 26, 2016 | 86.07 | 86.15 | 84.94 | 85.23 | 11,230,910 | -0.48(-0.56%) |
Feb 25, 2016 | 84.56 | 85.72 | 84.42 | 85.72 | 10,042,943 | +1.14(+1.35%) |
Feb 24, 2016 | 83.27 | 84.67 | 82.97 | 84.57 | 11,257,718 | +0.71(+0.85%) |
Feb 23, 2016 | 84.32 | 84.44 | 83.77 | 83.86 | 8,226,312 | -0.54(-0.64%) |
Feb 22, 2016 | 83.93 | 84.40 | 83.84 | 84.40 | 8,617,552 | +0.48(+0.57%) |
Feb 19, 2016 | 83.46 | 84.35 | 83.30 | 83.93 | 11,595,557 | +0.54(+0.65%) |
Feb 18, 2016 | 82.26 | 83.74 | 82.00 | 83.39 | 13,429,486 | +1.39(+1.70%) |
Feb 17, 2016 | 82.20 | 82.59 | 81.78 | 82.00 | 11,130,337 | +0.14(+0.18%) |
Feb 16, 2016 | 81.89 | 82.44 | 81.32 | 81.85 | 13,064,938 | +0.40(+0.49%) |
Feb 12, 2016 | 81.45 | 81.45 | 81.45 | 81.45 | 11,294,247 | +0.10(+0.12%) |
Feb 11, 2016 | 80.36 | 81.61 | 79.98 | 81.36 | 15,582,851 | -0.02(-0.03%) |
Feb 10, 2016 | 81.64 | 82.32 | 81.09 | 81.38 | 12,291,696 | -0.19(-0.24%) |
Feb 09, 2016 | 81.04 | 81.79 | 80.77 | 81.57 | 12,555,226 | -0.02(-0.03%) |
Feb 08, 2016 | 80.24 | 82.80 | 80.17 | 81.60 | 17,905,446 | +1.17(+1.45%) |
Feb 05, 2016 | 82.12 | 82.21 | 79.82 | 80.43 | 19,403,546 | -2.69(-3.23%) |
Feb 04, 2016 | 82.88 | 83.26 | 82.18 | 83.12 | 12,986,819 | -0.19(-0.23%) |
Feb 03, 2016 | 82.92 | 83.50 | 81.60 | 83.31 | 12,708,476 | +0.58(+0.71%) |
Feb 02, 2016 | 82.64 | 83.40 | 82.40 | 82.72 | 13,265,934 | -0.77(-0.92%) |
Feb 01, 2016 | 82.88 | 83.82 | 82.57 | 83.49 | 12,254,896 | -0.06(-0.07%) |
Jan 29, 2016 | 82.31 | 83.80 | 82.10 | 83.55 | 19,519,068 | +1.74(+2.12%) |
Jan 28, 2016 | 82.00 | 82.43 | 81.48 | 81.81 | 15,986,859 | +0.09(+0.11%) |
Jan 27, 2016 | 80.39 | 82.70 | 80.39 | 81.72 | 24,155,838 | +0.78(+0.97%) |
Jan 26, 2016 | 77.80 | 81.07 | 77.78 | 80.94 | 21,583,460 | +3.82(+4.96%) |
Jan 25, 2016 | 77.37 | 78.15 | 76.83 | 77.12 | 11,688,053 | -0.28(-0.36%) |
Jan 22, 2016 | 77.61 | 77.66 | 76.76 | 77.40 | 10,475,400 | +0.65(+0.84%) |
Jan 21, 2016 | 76.61 | 77.31 | 75.42 | 76.75 | 14,081,856 | +0.15(+0.20%) |
Jan 20, 2016 | 76.88 | 77.82 | 75.62 | 76.60 | 15,857,043 | -1.40(-1.79%) |
Jan 19, 2016 | 78.34 | 78.72 | 77.52 | 78.00 | 15,572,588 | +0.40(+0.52%) |
Jan 15, 2016 | 77.09 | 77.60 | 77.60 | 77.60 | 15,828,447 | -1.51(-1.91%) |
Jan 14, 2016 | 77.68 | 79.57 | 77.60 | 79.11 | 12,701,315 | +1.50(+1.93%) |
Jan 13, 2016 | 78.79 | 79.18 | 77.47 | 77.61 | 10,360,430 | -0.98(-1.24%) |
Jan 12, 2016 | 78.39 | 78.90 | 77.79 | 78.59 | 8,430,345 | +0.54(+0.69%) |
Jan 11, 2016 | 78.59 | 78.90 | 76.86 | 78.05 | 10,189,620 | -0.47(-0.60%) |
Jan 08, 2016 | 79.90 | 79.95 | 78.28 | 78.52 | 12,208,926 | -0.85(-1.07%) |
Jan 07, 2016 | 79.44 | 80.07 | 79.10 | 79.37 | 11,790,752 | -0.94(-1.17%) |
Jan 06, 2016 | 79.85 | 80.77 | 79.68 | 80.31 | 9,666,784 | -0.41(-0.51%) |
Jan 05, 2016 | 80.46 | 81.15 | 80.45 | 80.72 | 8,084,391 | +0.34(+0.42%) |
Jan 04, 2016 | 81.36 | 81.44 | 79.56 | 80.38 | 15,903,258 | -1.79(-2.18%) |
Dec 31, 2015 | 82.69 | 82.17 | 82.17 | 82.17 | 5,741,002 | -0.85(-1.02%) |
Dec 30, 2015 | 83.28 | 83.47 | 82.82 | 83.02 | 4,809,735 | -0.20(-0.24%) |
Dec 29, 2015 | 82.67 | 83.34 | 82.67 | 83.22 | 5,287,699 | +0.65(+0.78%) |
Dec 28, 2015 | 82.54 | 82.77 | 82.34 | 82.57 | 5,078,918 | -0.40(-0.48%) |
Dec 24, 2015 | 82.49 | 82.97 | 82.97 | 82.97 | 3,183,015 | +0.18(+0.22%) |
Dec 23, 2015 | 82.48 | 82.93 | 82.19 | 82.79 | 6,914,768 | +0.62(+0.76%) |
Dec 22, 2015 | 81.52 | 82.30 | 80.92 | 82.16 | 6,977,034 | +0.90(+1.11%) |
Dec 21, 2015 | 81.87 | 82.33 | 80.68 | 81.26 | 10,402,879 | -0.30(-0.36%) |
Dec 18, 2015 | 82.46 | 82.46 | 81.56 | 81.56 | 18,708,354 | -1.35(-1.63%) |
Dec 17, 2015 | 84.12 | 84.20 | 82.90 | 82.91 | 10,926,271 | -1.29(-1.53%) |
Dec 16, 2015 | 83.71 | 84.39 | 82.81 | 84.20 | 10,222,457 | +0.90(+1.08%) |
Dec 15, 2015 | 82.12 | 83.75 | 82.12 | 83.30 | 11,604,391 | +1.58(+1.94%) |
Dec 14, 2015 | 81.31 | 81.77 | 80.62 | 81.72 | 13,301,314 | +0.38(+0.46%) |
Dec 11, 2015 | 81.89 | 81.89 | 81.14 | 81.34 | 9,746,113 | -0.77(-0.94%) |
Dec 10, 2015 | 81.84 | 82.67 | 81.44 | 82.11 | 8,096,276 | +0.39(+0.48%) |
Dec 09, 2015 | 81.71 | 82.67 | 81.33 | 81.72 | 9,934,196 | -0.22(-0.26%) |
Dec 08, 2015 | 82.38 | 82.59 | 81.52 | 81.93 | 10,006,993 | -0.72(-0.87%) |
Dec 07, 2015 | 82.08 | 82.79 | 82.08 | 82.65 | 9,079,038 | +0.30(+0.36%) |
Dec 04, 2015 | 81.12 | 82.40 | 81.02 | 82.36 | 9,807,165 | +1.73(+2.14%) |
Dec 03, 2015 | 81.81 | 81.89 | 80.24 | 80.63 | 15,011,576 | -1.01(-1.23%) |
Dec 02, 2015 | 82.00 | 82.34 | 81.59 | 81.64 | 8,279,739 | -0.25(-0.30%) |
Dec 01, 2015 | 81.38 | 81.99 | 80.89 | 81.88 | 9,432,898 | +0.90(+1.11%) |
Nov 30, 2015 | 81.98 | 81.98 | 80.99 | 80.99 | 11,218,435 | -0.90(-1.10%) |
Nov 27, 2015 | 81.82 | 82.09 | 81.43 | 81.89 | 2,942,353 | +0.33(+0.40%) |
Nov 25, 2015 | 81.73 | 81.56 | 81.56 | 81.56 | 6,751,297 | -0.06(-0.08%) |
Nov 24, 2015 | 81.44 | 82.23 | 81.44 | 81.63 | 9,365,889 | -0.58(-0.71%) |
Nov 23, 2015 | 81.91 | 82.40 | 81.75 | 82.21 | 8,413,314 | +0.23(+0.28%) |
Nov 20, 2015 | 81.99 | 82.24 | 81.76 | 81.98 | 9,589,818 | +0.59(+0.73%) |
Nov 19, 2015 | 81.52 | 81.54 | 81.05 | 81.39 | 6,499,807 | -0.14(-0.18%) |
Nov 18, 2015 | 80.63 | 81.63 | 80.45 | 81.53 | 8,984,514 | +0.93(+1.15%) |
Nov 17, 2015 | 80.48 | 80.77 | 80.11 | 80.60 | 6,452,406 | +0.22(+0.28%) |
Nov 16, 2015 | 79.71 | 80.44 | 79.44 | 80.38 | 7,246,223 | +1.06(+1.34%) |
Nov 13, 2015 | 79.44 | 80.15 | 79.20 | 79.32 | 10,725,880 | -0.31(-0.39%) |
Nov 12, 2015 | 80.32 | 80.69 | 79.59 | 79.63 | 8,712,413 | -1.26(-1.56%) |
Nov 11, 2015 | 80.82 | 81.28 | 80.60 | 80.89 | 7,914,197 | +0.33(+0.40%) |
Nov 10, 2015 | 80.21 | 80.81 | 79.95 | 80.56 | 6,439,661 | +0.48(+0.60%) |
Nov 09, 2015 | 80.51 | 80.67 | 79.85 | 80.08 | 8,339,649 | -0.86(-1.06%) |
Nov 06, 2015 | 80.66 | 80.94 | 80.09 | 80.94 | 7,834,058 | -0.33(-0.40%) |
Nov 05, 2015 | 81.20 | 81.39 | 80.54 | 81.26 | 8,242,628 | +0.31(+0.38%) |
Nov 04, 2015 | 80.92 | 81.31 | 80.75 | 80.95 | 7,042,190 | -0.02(-0.02%) |
Nov 03, 2015 | 80.87 | 81.23 | 80.29 | 80.97 | 7,843,996 | -0.17(-0.21%) |
Nov 02, 2015 | 80.35 | 81.27 | 80.08 | 81.13 | 7,930,794 | +0.91(+1.13%) |
Oct 30, 2015 | 80.63 | 81.09 | 80.21 | 80.23 | 13,247,949 | -0.27(-0.34%) |
Oct 29, 2015 | 79.78 | 80.63 | 79.51 | 80.50 | 7,984,657 | +0.71(+0.89%) |
Oct 28, 2015 | 79.77 | 79.79 | 79.01 | 79.79 | 9,137,538 | +0.23(+0.29%) |
Oct 27, 2015 | 79.35 | 80.13 | 79.17 | 79.56 | 11,186,303 | +0.20(+0.25%) |
Oct 26, 2015 | 79.45 | 79.63 | 79.01 | 79.36 | 9,522,034 | -0.29(-0.37%) |
Oct 23, 2015 | 79.32 | 80.11 | 79.04 | 79.66 | 11,558,681 | +0.62(+0.78%) |
Oct 22, 2015 | 77.70 | 79.26 | 77.13 | 79.04 | 12,451,473 | +1.51(+1.95%) |
Oct 21, 2015 | 77.54 | 78.00 | 77.08 | 77.53 | 8,932,375 | +0.03(+0.04%) |
Oct 20, 2015 | 77.78 | 78.02 | 77.27 | 77.50 | 7,608,244 | -0.28(-0.36%) |
Oct 19, 2015 | 77.86 | 77.98 | 77.27 | 77.78 | 10,987,674 | -0.24(-0.31%) |
Oct 16, 2015 | 77.72 | 78.07 | 77.35 | 78.01 | 11,957,093 | +0.87(+1.12%) |
Oct 15, 2015 | 75.44 | 77.31 | 75.33 | 77.15 | 12,040,752 | +2.08(+2.77%) |
Oct 14, 2015 | 75.61 | 76.20 | 74.74 | 75.07 | 11,184,649 | -0.73(-0.96%) |
Oct 13, 2015 | 75.27 | 76.42 | 74.89 | 75.80 | 16,070,662 | -0.43(-0.56%) |
Oct 12, 2015 | 75.50 | 76.61 | 75.42 | 76.23 | 11,278,627 | +0.49(+0.65%) |
Oct 09, 2015 | 75.55 | 76.20 | 75.26 | 75.73 | 10,401,136 | +0.23(+0.30%) |
Oct 08, 2015 | 75.21 | 75.60 | 74.50 | 75.50 | 8,929,057 | +0.08(+0.11%) |
Oct 07, 2015 | 74.85 | 75.77 | 74.20 | 75.42 | 11,920,678 | +1.24(+1.67%) |
Oct 06, 2015 | 75.06 | 75.17 | 73.53 | 74.19 | 10,534,074 | -1.06(-1.41%) |
Oct 05, 2015 | 74.80 | 75.30 | 74.71 | 75.25 | 11,861,282 | +0.66(+0.88%) |
Oct 02, 2015 | 73.17 | 74.62 | 72.93 | 74.59 | 10,537,643 | +0.60(+0.82%) |
Oct 01, 2015 | 74.19 | 74.53 | 72.87 | 73.99 | 12,184,619 | -0.14(-0.19%) |
Sep 30, 2015 | 74.75 | 75.02 | 73.53 | 74.13 | 13,814,195 | +0.25(+0.33%) |
Sep 29, 2015 | 73.25 | 74.52 | 72.92 | 73.88 | 14,506,686 | +1.33(+1.83%) |
Sep 28, 2015 | 72.03 | 73.11 | 71.39 | 72.56 | 18,048,404 | +0.29(+0.41%) |
Sep 25, 2015 | 73.80 | 73.95 | 72.07 | 72.26 | 13,593,024 | -1.18(-1.60%) |
Sep 24, 2015 | 73.47 | 73.80 | 72.88 | 73.44 | 9,328,029 | -0.40(-0.55%) |
Sep 23, 2015 | 74.02 | 74.41 | 73.50 | 73.84 | 7,062,201 | -0.20(-0.27%) |
Sep 22, 2015 | 73.26 | 74.20 | 72.97 | 74.04 | 13,371,711 | +0.09(+0.12%) |
Sep 21, 2015 | 74.54 | 75.12 | 73.35 | 73.96 | 8,882,142 | -0.21(-0.28%) |
Sep 18, 2015 | 74.71 | 75.22 | 74.05 | 74.16 | 17,895,674 | -1.15(-1.53%) |
Sep 17, 2015 | 75.07 | 76.39 | 74.90 | 75.31 | 10,399,111 | +0.18(+0.24%) |
Sep 16, 2015 | 75.04 | 75.30 | 74.50 | 75.13 | 7,090,233 | +0.17(+0.22%) |
Sep 15, 2015 | 74.48 | 75.24 | 74.00 | 74.96 | 8,853,272 | +0.86(+1.16%) |
Sep 14, 2015 | 73.77 | 74.57 | 73.46 | 74.11 | 10,009,323 | +0.31(+0.42%) |
Sep 11, 2015 | 73.41 | 73.85 | 72.90 | 73.80 | 9,295,085 | +0.17(+0.23%) |
Sep 10, 2015 | 73.15 | 74.23 | 72.75 | 73.63 | 10,525,866 | +0.40(+0.54%) |
Sep 09, 2015 | 75.43 | 75.57 | 73.08 | 73.23 | 9,299,142 | -1.37(-1.83%) |
Sep 08, 2015 | 73.92 | 74.63 | 73.46 | 74.60 | 14,347,833 | +2.09(+2.88%) |
Sep 04, 2015 | 72.72 | 72.51 | 72.51 | 72.51 | 13,847,942 | -1.06(-1.44%) |
Sep 03, 2015 | 74.38 | 74.72 | 73.26 | 73.57 | 11,366,796 | -0.56(-0.76%) |
Sep 02, 2015 | 73.99 | 74.23 | 73.46 | 74.13 | 14,503,472 | +1.00(+1.37%) |
Sep 01, 2015 | 73.29 | 73.76 | 72.63 | 73.13 | 18,375,576 | -1.50(-2.01%) |
Aug 31, 2015 | 75.35 | 75.58 | 74.31 | 74.63 | 11,438,091 | -0.95(-1.25%) |
Aug 28, 2015 | 76.18 | 76.46 | 74.95 | 75.58 | 11,585,656 | -0.83(-1.09%) |
Aug 27, 2015 | 76.31 | 76.55 | 74.92 | 76.41 | 14,017,219 | +0.88(+1.17%) |
Aug 26, 2015 | 73.78 | 75.62 | 72.63 | 75.53 | 18,559,348 | +3.48(+4.83%) |
Aug 25, 2015 | 75.99 | 76.00 | 71.79 | 72.05 | 19,733,646 | -1.66(-2.25%) |
Aug 24, 2015 | 72.33 | 75.61 | 64.95 | 73.71 | 32,281,304 | -2.18(-2.87%) |
Aug 21, 2015 | 77.20 | 78.24 | 75.85 | 75.89 | 20,326,546 | -1.97(-2.53%) |
Aug 20, 2015 | 77.98 | 78.90 | 77.85 | 77.85 | 13,474,393 | -0.41(-0.52%) |
Aug 19, 2015 | 78.16 | 78.80 | 77.85 | 78.26 | 9,697,414 | -0.05(-0.06%) |
Aug 18, 2015 | 78.21 | 78.56 | 78.04 | 78.31 | 9,667,552 | -0.39(-0.50%) |
Aug 17, 2015 | 77.58 | 78.71 | 77.28 | 78.71 | 8,757,727 | +0.84(+1.07%) |
Aug 14, 2015 | 77.49 | 77.88 | 77.13 | 77.87 | 6,569,504 | +0.26(+0.34%) |
Aug 13, 2015 | 77.82 | 78.00 | 77.35 | 77.61 | 6,405,372 | -0.18(-0.23%) |
Aug 12, 2015 | 77.55 | 77.81 | 76.77 | 77.79 | 9,653,169 | -0.24(-0.30%) |
Aug 11, 2015 | 78.06 | 78.29 | 77.84 | 78.03 | 8,479,349 | -0.61(-0.78%) |
Aug 10, 2015 | 78.47 | 78.86 | 78.37 | 78.64 | 7,782,700 | +0.74(+0.95%) |
Aug 07, 2015 | 78.04 | 78.08 | 77.36 | 77.90 | 7,648,764 | -0.17(-0.22%) |
Aug 06, 2015 | 79.19 | 79.28 | 78.03 | 78.08 | 8,867,015 | -1.14(-1.44%) |
Aug 05, 2015 | 79.26 | 79.60 | 79.08 | 79.22 | 5,799,623 | +0.57(+0.72%) |
Aug 04, 2015 | 79.13 | 79.20 | 78.53 | 78.65 | 7,620,194 | -0.17(-0.22%) |
Aug 03, 2015 | 78.81 | 78.97 | 78.20 | 78.82 | 7,831,671 | -0.15(-0.19%) |
Jul 31, 2015 | 79.08 | 79.58 | 78.78 | 78.97 | 7,888,536 | +0.29(+0.37%) |
Jul 30, 2015 | 78.65 | 78.81 | 78.32 | 78.68 | 7,001,047 | +0.09(+0.11%) |
Jul 29, 2015 | 78.22 | 78.85 | 78.06 | 78.60 | 9,965,311 | +0.56(+0.72%) |
Jul 28, 2015 | 77.93 | 78.20 | 77.56 | 78.04 | 9,843,468 | +0.58(+0.75%) |
Jul 27, 2015 | 78.00 | 78.01 | 77.17 | 77.45 | 11,082,479 | -0.69(-0.88%) |
Jul 24, 2015 | 78.61 | 78.77 | 78.06 | 78.14 | 8,278,543 | -0.83(-1.05%) |
Jul 23, 2015 | 79.20 | 79.28 | 78.81 | 78.97 | 6,364,563 | +0.02(+0.02%) |
Jul 22, 2015 | 79.13 | 79.37 | 78.60 | 78.95 | 8,528,864 | -0.13(-0.16%) |
Jul 21, 2015 | 79.28 | 79.45 | 78.86 | 79.08 | 7,475,349 | -0.02(-0.03%) |
Jul 20, 2015 | 79.20 | 79.32 | 78.89 | 79.10 | 6,362,435 | +0.23(+0.29%) |
Jul 17, 2015 | 79.51 | 79.53 | 78.78 | 78.87 | 10,219,978 | -0.81(-1.02%) |
Jul 16, 2015 | 79.56 | 79.88 | 79.42 | 79.68 | 7,327,891 | +0.54(+0.69%) |
Jul 15, 2015 | 78.62 | 79.55 | 78.52 | 79.14 | 10,138,948 | +0.50(+0.64%) |
Jul 14, 2015 | 78.22 | 78.71 | 77.67 | 78.63 | 12,549,009 | -0.39(-0.49%) |
Jul 13, 2015 | 78.85 | 79.19 | 78.71 | 79.02 | 8,863,819 | +0.58(+0.74%) |
Jul 10, 2015 | 78.63 | 78.72 | 78.09 | 78.44 | 8,843,347 | +0.89(+1.15%) |
Jul 09, 2015 | 78.06 | 78.43 | 77.55 | 77.55 | 9,283,758 | +0.50(+0.64%) |
Jul 08, 2015 | 77.56 | 77.70 | 76.99 | 77.05 | 8,686,312 | -0.91(-1.16%) |
Jul 07, 2015 | 77.73 | 78.00 | 76.85 | 77.96 | 9,037,723 | +0.57(+0.73%) |
Jul 06, 2015 | 77.00 | 77.63 | 76.16 | 77.39 | 8,650,926 | -0.19(-0.24%) |
Jul 02, 2015 | 77.90 | 77.58 | 77.58 | 77.58 | 7,730,031 | -0.02(-0.03%) |
Jul 01, 2015 | 77.47 | 77.76 | 76.95 | 77.60 | 8,533,937 | +0.80(+1.04%) |
Jun 30, 2015 | 77.57 | 77.59 | 76.68 | 76.81 | 11,379,404 | -0.17(-0.23%) |
Jun 29, 2015 | 78.00 | 78.30 | 76.93 | 76.98 | 14,149,376 | -1.54(-1.97%) |
Jun 26, 2015 | 78.36 | 78.91 | 78.11 | 78.52 | 11,472,219 | +0.41(+0.52%) |
Jun 25, 2015 | 78.41 | 78.79 | 78.11 | 78.11 | 8,343,586 | -0.17(-0.21%) |
Jun 24, 2015 | 78.42 | 78.66 | 78.08 | 78.28 | 9,205,510 | -0.35(-0.45%) |
Jun 23, 2015 | 78.89 | 79.09 | 78.40 | 78.63 | 7,672,583 | -0.24(-0.31%) |
Jun 22, 2015 | 79.28 | 79.47 | 78.80 | 78.88 | 6,415,283 | +0.18(+0.23%) |
Jun 19, 2015 | 78.71 | 78.89 | 78.63 | 78.70 | 14,787,269 | -0.39(-0.50%) |
Jun 18, 2015 | 77.91 | 79.24 | 77.79 | 79.09 | 11,186,239 | +1.28(+1.65%) |
Jun 17, 2015 | 77.53 | 78.11 | 77.35 | 77.81 | 7,811,054 | +0.29(+0.38%) |
Jun 16, 2015 | 76.84 | 77.62 | 76.52 | 77.52 | 7,675,984 | +0.69(+0.89%) |
Jun 15, 2015 | 77.03 | 77.05 | 76.45 | 76.83 | 8,670,912 | -0.68(-0.87%) |
Jun 12, 2015 | 77.93 | 78.20 | 77.33 | 77.51 | 11,061,304 | -0.70(-0.90%) |
Jun 11, 2015 | 78.18 | 78.65 | 77.89 | 78.21 | 7,835,715 | +0.28(+0.36%) |
Jun 10, 2015 | 77.61 | 78.45 | 77.39 | 77.93 | 12,720,609 | +0.53(+0.68%) |
Jun 09, 2015 | 77.58 | 77.66 | 77.07 | 77.40 | 9,953,485 | +0.20(+0.26%) |
Jun 08, 2015 | 77.70 | 78.00 | 77.20 | 77.20 | 8,950,183 | -0.50(-0.64%) |
Jun 05, 2015 | 78.01 | 78.06 | 77.39 | 77.70 | 9,589,441 | -0.50(-0.65%) |
Jun 04, 2015 | 78.76 | 79.18 | 78.07 | 78.20 | 10,223,850 | -0.68(-0.86%) |
Jun 03, 2015 | 79.06 | 79.15 | 78.68 | 78.88 | 6,820,485 | +0.09(+0.11%) |
Jun 02, 2015 | 78.75 | 79.00 | 78.10 | 78.79 | 10,547,688 | -0.05(-0.06%) |