Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 97.84 | 99.63 | 97.78 | 99.62 | 3,087,980 | +1.87(+1.91%) |
Jun 29, 2016 | 96.14 | 97.79 | 96.01 | 97.76 | 2,617,839 | +2.24(+2.35%) |
Jun 28, 2016 | 93.62 | 95.53 | 92.96 | 95.51 | 2,464,596 | +3.16(+3.43%) |
Jun 27, 2016 | 92.45 | 92.75 | 91.50 | 92.35 | 2,245,005 | -0.56(-0.60%) |
Jun 24, 2016 | 91.48 | 94.08 | 91.38 | 92.91 | 2,896,405 | -2.37(-2.49%) |
Jun 23, 2016 | 94.75 | 95.32 | 94.18 | 95.28 | 1,353,261 | +1.69(+1.81%) |
Jun 22, 2016 | 94.49 | 94.63 | 93.49 | 93.59 | 1,870,927 | -0.74(-0.79%) |
Jun 21, 2016 | 94.49 | 94.69 | 94.12 | 94.33 | 1,261,986 | +0.09(+0.10%) |
Jun 20, 2016 | 94.26 | 95.06 | 94.16 | 94.24 | 1,399,487 | +0.63(+0.67%) |
Jun 17, 2016 | 94.63 | 94.65 | 93.17 | 93.61 | 2,511,936 | -0.74(-0.79%) |
Jun 16, 2016 | 93.10 | 94.39 | 92.89 | 94.36 | 1,365,872 | +0.79(+0.84%) |
Jun 15, 2016 | 94.47 | 94.63 | 93.47 | 93.57 | 1,403,576 | -0.62(-0.66%) |
Jun 14, 2016 | 94.67 | 94.78 | 93.94 | 94.19 | 1,829,109 | -0.38(-0.40%) |
Jun 13, 2016 | 95.08 | 95.87 | 94.48 | 94.57 | 1,629,129 | -0.68(-0.71%) |
Jun 10, 2016 | 95.51 | 95.75 | 94.79 | 95.25 | 1,438,228 | -0.34(-0.36%) |
Jun 09, 2016 | 95.26 | 95.73 | 95.01 | 95.59 | 1,097,873 | +0.00(+0.00%) |
Jun 08, 2016 | 95.03 | 95.82 | 95.03 | 95.59 | 1,530,609 | +0.26(+0.27%) |
Jun 07, 2016 | 95.36 | 95.69 | 95.04 | 95.33 | 2,270,791 | +0.21(+0.22%) |
Jun 06, 2016 | 95.68 | 95.95 | 94.95 | 95.12 | 1,609,600 | -0.24(-0.25%) |
Jun 03, 2016 | 94.95 | 95.65 | 94.25 | 95.36 | 1,306,954 | -0.21(-0.22%) |
Jun 02, 2016 | 95.48 | 95.58 | 95.02 | 95.57 | 1,359,228 | +0.03(+0.03%) |
Jun 01, 2016 | 94.64 | 95.57 | 94.32 | 95.55 | 1,681,292 | +0.58(+0.61%) |
May 31, 2016 | 95.04 | 95.68 | 94.42 | 94.96 | 2,566,897 | -0.03(-0.04%) |
May 27, 2016 | 94.52 | 95.00 | 95.00 | 95.00 | 1,239,425 | +0.48(+0.51%) |
May 26, 2016 | 94.42 | 94.65 | 94.02 | 94.52 | 1,448,584 | +0.05(+0.05%) |
May 25, 2016 | 94.65 | 95.16 | 94.29 | 94.47 | 1,418,556 | +0.08(+0.09%) |
May 24, 2016 | 92.86 | 94.43 | 92.77 | 94.38 | 1,666,305 | +1.71(+1.84%) |
May 23, 2016 | 92.93 | 93.34 | 92.53 | 92.68 | 1,334,951 | -0.42(-0.45%) |
May 20, 2016 | 92.14 | 93.57 | 91.60 | 93.09 | 2,171,417 | +1.49(+1.63%) |
May 19, 2016 | 91.96 | 92.33 | 91.40 | 91.60 | 1,969,059 | -1.00(-1.08%) |
May 18, 2016 | 91.74 | 93.09 | 91.50 | 92.60 | 1,618,927 | +0.73(+0.80%) |
May 17, 2016 | 93.25 | 93.40 | 91.60 | 91.87 | 1,791,452 | -1.51(-1.62%) |
May 16, 2016 | 93.40 | 93.90 | 93.13 | 93.38 | 1,388,213 | -0.36(-0.38%) |
May 13, 2016 | 93.87 | 94.02 | 93.13 | 93.74 | 1,932,991 | +0.02(+0.03%) |
May 12, 2016 | 93.34 | 94.05 | 92.88 | 93.72 | 1,532,241 | +0.56(+0.60%) |
May 11, 2016 | 93.44 | 94.12 | 93.10 | 93.16 | 1,826,374 | -0.25(-0.27%) |
May 10, 2016 | 92.35 | 93.42 | 92.14 | 93.41 | 1,522,906 | +1.21(+1.32%) |
May 09, 2016 | 91.61 | 92.39 | 91.53 | 92.19 | 1,132,524 | +0.30(+0.33%) |
May 06, 2016 | 91.94 | 92.01 | 91.30 | 91.89 | 1,530,142 | -0.25(-0.27%) |
May 05, 2016 | 91.84 | 92.48 | 91.74 | 92.14 | 1,911,235 | +0.85(+0.93%) |
May 04, 2016 | 91.12 | 91.68 | 90.42 | 91.30 | 1,620,662 | -0.50(-0.54%) |
May 03, 2016 | 91.25 | 92.09 | 91.20 | 91.79 | 1,510,247 | -0.48(-0.52%) |
May 02, 2016 | 91.53 | 92.58 | 91.53 | 92.28 | 1,699,424 | +0.84(+0.92%) |
Apr 29, 2016 | 90.65 | 91.62 | 90.27 | 91.44 | 2,040,356 | +0.64(+0.71%) |
Apr 28, 2016 | 90.45 | 91.41 | 90.16 | 90.80 | 1,740,802 | -0.33(-0.37%) |
Apr 27, 2016 | 91.63 | 91.63 | 90.59 | 91.13 | 2,814,895 | -0.37(-0.40%) |
Apr 26, 2016 | 92.04 | 92.29 | 91.15 | 91.49 | 1,941,064 | -0.31(-0.34%) |
Apr 25, 2016 | 91.98 | 92.06 | 91.11 | 91.80 | 1,781,636 | -0.42(-0.45%) |
Apr 22, 2016 | 90.82 | 92.49 | 90.77 | 92.22 | 2,432,142 | +1.71(+1.88%) |
Apr 21, 2016 | 92.79 | 93.49 | 90.06 | 90.51 | 6,098,178 | -5.83(-6.05%) |
Apr 20, 2016 | 97.04 | 97.08 | 95.80 | 96.35 | 2,358,903 | -0.39(-0.40%) |
Apr 19, 2016 | 97.19 | 97.54 | 96.59 | 96.74 | 1,462,685 | +0.22(+0.22%) |
Apr 18, 2016 | 96.70 | 96.79 | 96.04 | 96.52 | 2,824,907 | -0.18(-0.19%) |
Apr 15, 2016 | 96.30 | 97.03 | 95.97 | 96.70 | 1,863,695 | +0.72(+0.75%) |
Apr 14, 2016 | 96.40 | 96.50 | 95.76 | 95.98 | 1,908,981 | -0.50(-0.52%) |
Apr 13, 2016 | 96.40 | 96.66 | 95.58 | 96.48 | 1,783,557 | +0.64(+0.67%) |
Apr 12, 2016 | 95.52 | 95.92 | 94.96 | 95.84 | 2,102,703 | +0.34(+0.36%) |
Apr 11, 2016 | 95.97 | 96.74 | 95.46 | 95.50 | 1,414,185 | -0.37(-0.39%) |
Apr 08, 2016 | 95.51 | 96.52 | 95.51 | 95.87 | 1,090,205 | +0.61(+0.64%) |
Apr 07, 2016 | 96.16 | 96.16 | 95.15 | 95.26 | 1,555,252 | -1.19(-1.23%) |
Apr 06, 2016 | 96.55 | 96.83 | 95.65 | 96.45 | 1,976,825 | -0.17(-0.17%) |
Apr 05, 2016 | 97.40 | 98.04 | 96.53 | 96.62 | 1,460,461 | -1.19(-1.22%) |
Apr 04, 2016 | 97.88 | 98.41 | 97.49 | 97.81 | 1,317,438 | +0.13(+0.14%) |
Apr 01, 2016 | 96.86 | 97.80 | 96.44 | 97.68 | 1,777,610 | +0.57(+0.59%) |
Mar 31, 2016 | 97.67 | 97.85 | 96.92 | 97.10 | 1,335,807 | -0.60(-0.61%) |
Mar 30, 2016 | 97.30 | 97.93 | 97.11 | 97.70 | 1,379,515 | +0.85(+0.88%) |
Mar 29, 2016 | 96.69 | 97.24 | 96.32 | 96.85 | 1,483,328 | +0.13(+0.14%) |
Mar 28, 2016 | 96.60 | 96.85 | 96.15 | 96.72 | 1,063,923 | +0.72(+0.75%) |
Mar 24, 2016 | 96.21 | 96.00 | 96.00 | 96.00 | 1,775,123 | -0.42(-0.43%) |
Mar 23, 2016 | 96.64 | 96.89 | 95.72 | 96.42 | 1,753,130 | -0.14(-0.15%) |
Mar 22, 2016 | 96.47 | 97.16 | 96.13 | 96.56 | 1,837,026 | +0.03(+0.03%) |
Mar 21, 2016 | 95.95 | 96.78 | 95.95 | 96.54 | 1,443,054 | +0.22(+0.23%) |
Mar 18, 2016 | 96.50 | 96.51 | 95.52 | 96.31 | 6,297,591 | -0.06(-0.06%) |
Mar 17, 2016 | 95.46 | 96.65 | 95.21 | 96.37 | 1,825,243 | +0.96(+1.00%) |
Mar 16, 2016 | 94.43 | 95.69 | 94.43 | 95.41 | 1,693,534 | +0.63(+0.67%) |
Mar 15, 2016 | 93.38 | 95.16 | 93.25 | 94.78 | 1,837,901 | +0.92(+0.98%) |
Mar 14, 2016 | 94.56 | 94.68 | 93.42 | 93.87 | 2,081,852 | -0.68(-0.72%) |
Mar 11, 2016 | 93.34 | 94.57 | 93.29 | 94.55 | 2,378,432 | +1.76(+1.89%) |
Mar 10, 2016 | 92.57 | 93.48 | 92.00 | 92.79 | 2,022,809 | +0.17(+0.18%) |
Mar 09, 2016 | 92.77 | 92.93 | 92.21 | 92.63 | 1,745,287 | +0.40(+0.43%) |
Mar 08, 2016 | 91.07 | 92.83 | 91.07 | 92.23 | 2,273,954 | +0.87(+0.96%) |
Mar 07, 2016 | 91.03 | 91.42 | 90.65 | 91.35 | 1,482,933 | +0.01(+0.01%) |
Mar 04, 2016 | 91.33 | 91.50 | 90.24 | 91.35 | 1,659,264 | +0.50(+0.55%) |
Mar 03, 2016 | 90.95 | 91.25 | 89.88 | 90.85 | 2,198,923 | -0.33(-0.36%) |
Mar 02, 2016 | 91.06 | 91.38 | 90.75 | 91.18 | 1,838,302 | +0.06(+0.06%) |
Mar 01, 2016 | 89.47 | 91.12 | 89.39 | 91.12 | 1,996,447 | +2.16(+2.43%) |
Feb 29, 2016 | 89.74 | 89.96 | 88.85 | 88.96 | 3,532,091 | -0.78(-0.87%) |
Feb 26, 2016 | 90.68 | 90.85 | 89.57 | 89.74 | 2,184,872 | -0.67(-0.74%) |
Feb 25, 2016 | 90.01 | 90.41 | 89.54 | 90.41 | 1,683,507 | +0.65(+0.73%) |
Feb 24, 2016 | 88.78 | 90.02 | 88.26 | 89.76 | 1,839,348 | +0.47(+0.53%) |
Feb 23, 2016 | 89.89 | 90.03 | 89.05 | 89.28 | 1,840,798 | -1.19(-1.32%) |
Feb 22, 2016 | 90.53 | 90.63 | 89.76 | 90.48 | 2,756,953 | +1.04(+1.17%) |
Feb 19, 2016 | 89.82 | 89.96 | 89.29 | 89.43 | 2,033,415 | -0.63(-0.70%) |
Feb 18, 2016 | 90.20 | 90.39 | 89.84 | 90.06 | 2,028,199 | -0.27(-0.30%) |
Feb 17, 2016 | 89.36 | 90.40 | 89.05 | 90.34 | 2,313,022 | +1.50(+1.69%) |
Feb 16, 2016 | 89.58 | 89.77 | 88.21 | 88.84 | 2,806,678 | -0.10(-0.11%) |
Feb 12, 2016 | 86.73 | 88.94 | 88.94 | 88.94 | 2,533,110 | +3.08(+3.58%) |
Feb 11, 2016 | 85.83 | 86.51 | 85.28 | 85.86 | 3,075,459 | -1.61(-1.84%) |
Feb 10, 2016 | 87.99 | 89.07 | 87.37 | 87.47 | 1,915,082 | -0.17(-0.19%) |
Feb 09, 2016 | 86.01 | 87.82 | 85.86 | 87.64 | 2,397,372 | +0.26(+0.30%) |
Feb 08, 2016 | 87.03 | 87.70 | 85.99 | 87.37 | 4,120,540 | -0.57(-0.65%) |
Feb 05, 2016 | 88.94 | 89.36 | 87.71 | 87.94 | 3,331,611 | -0.99(-1.12%) |
Feb 04, 2016 | 88.33 | 89.00 | 88.19 | 88.94 | 1,942,219 | +0.50(+0.56%) |
Feb 03, 2016 | 87.99 | 88.95 | 86.70 | 88.44 | 2,519,922 | +0.71(+0.81%) |
Feb 02, 2016 | 87.29 | 88.07 | 87.29 | 87.73 | 2,091,109 | -0.81(-0.92%) |
Feb 01, 2016 | 88.36 | 88.82 | 87.85 | 88.54 | 2,228,398 | -0.02(-0.03%) |
Jan 29, 2016 | 87.11 | 88.59 | 86.85 | 88.57 | 2,653,980 | +2.13(+2.46%) |
Jan 28, 2016 | 85.88 | 86.73 | 85.26 | 86.44 | 1,681,757 | +0.96(+1.12%) |
Jan 27, 2016 | 85.28 | 86.67 | 85.00 | 85.48 | 2,048,029 | +0.05(+0.06%) |
Jan 26, 2016 | 84.61 | 86.05 | 84.54 | 85.43 | 2,439,993 | +0.97(+1.15%) |
Jan 25, 2016 | 84.83 | 85.55 | 84.02 | 84.46 | 3,541,239 | -0.88(-1.03%) |
Jan 22, 2016 | 85.74 | 85.97 | 84.46 | 85.34 | 3,001,822 | +0.36(+0.43%) |
Jan 21, 2016 | 85.93 | 86.95 | 83.76 | 84.97 | 3,848,146 | -0.79(-0.92%) |
Jan 20, 2016 | 86.79 | 86.84 | 84.96 | 85.76 | 4,012,094 | -1.75(-2.00%) |
Jan 19, 2016 | 88.21 | 88.26 | 87.11 | 87.51 | 2,972,664 | +0.55(+0.63%) |
Jan 15, 2016 | 85.45 | 86.96 | 86.96 | 86.96 | 3,060,665 | -1.56(-1.76%) |
Jan 14, 2016 | 87.66 | 89.37 | 87.56 | 88.52 | 2,319,341 | +0.76(+0.87%) |
Jan 13, 2016 | 89.58 | 90.05 | 87.56 | 87.75 | 3,482,429 | -1.59(-1.78%) |
Jan 12, 2016 | 89.10 | 89.52 | 88.19 | 89.34 | 2,557,415 | +0.98(+1.11%) |
Jan 11, 2016 | 88.09 | 88.76 | 87.39 | 88.36 | 1,873,126 | +0.66(+0.75%) |
Jan 08, 2016 | 88.54 | 88.90 | 87.56 | 87.70 | 2,398,436 | -0.37(-0.42%) |
Jan 07, 2016 | 88.95 | 89.70 | 87.73 | 88.07 | 2,760,873 | -2.15(-2.38%) |
Jan 06, 2016 | 90.47 | 90.84 | 89.83 | 90.22 | 2,091,854 | -1.18(-1.29%) |
Jan 05, 2016 | 90.95 | 91.62 | 90.63 | 91.40 | 2,260,604 | +0.41(+0.45%) |
Jan 04, 2016 | 91.60 | 91.81 | 89.96 | 90.99 | 3,439,645 | -2.39(-2.56%) |
Dec 31, 2015 | 94.42 | 93.38 | 93.38 | 93.38 | 1,155,545 | -1.18(-1.25%) |
Dec 30, 2015 | 95.18 | 95.37 | 94.45 | 94.56 | 781,576 | -0.60(-0.63%) |
Dec 29, 2015 | 94.39 | 95.31 | 94.32 | 95.17 | 1,268,584 | +1.27(+1.36%) |
Dec 28, 2015 | 93.50 | 93.92 | 93.22 | 93.89 | 860,695 | +0.17(+0.19%) |
Dec 24, 2015 | 93.39 | 93.72 | 93.72 | 93.72 | 613,124 | +0.05(+0.05%) |
Dec 23, 2015 | 93.36 | 93.70 | 92.89 | 93.67 | 1,770,797 | +0.60(+0.65%) |
Dec 22, 2015 | 92.44 | 93.19 | 91.72 | 93.07 | 2,140,950 | +1.27(+1.39%) |
Dec 21, 2015 | 91.73 | 92.20 | 91.03 | 91.79 | 1,721,010 | +0.67(+0.74%) |
Dec 18, 2015 | 93.72 | 93.72 | 91.07 | 91.12 | 6,127,590 | -2.60(-2.77%) |
Dec 17, 2015 | 94.89 | 94.98 | 93.69 | 93.72 | 2,677,655 | -1.05(-1.11%) |
Dec 16, 2015 | 94.40 | 95.02 | 93.56 | 94.77 | 2,143,406 | +1.13(+1.20%) |
Dec 15, 2015 | 92.48 | 94.09 | 92.46 | 93.65 | 2,734,538 | +1.78(+1.94%) |
Dec 14, 2015 | 90.96 | 92.69 | 90.74 | 91.87 | 2,761,011 | +1.05(+1.16%) |
Dec 11, 2015 | 90.75 | 91.81 | 90.47 | 90.82 | 2,214,730 | -1.02(-1.11%) |
Dec 10, 2015 | 91.75 | 92.46 | 91.22 | 91.83 | 1,910,366 | -0.04(-0.05%) |
Dec 09, 2015 | 92.39 | 93.41 | 91.70 | 91.87 | 2,218,408 | -1.10(-1.18%) |
Dec 08, 2015 | 93.02 | 93.50 | 92.44 | 92.98 | 2,407,079 | -0.50(-0.54%) |
Dec 07, 2015 | 93.15 | 93.82 | 92.90 | 93.48 | 2,317,831 | -0.39(-0.41%) |
Dec 04, 2015 | 91.94 | 93.91 | 91.94 | 93.87 | 2,705,192 | +2.28(+2.49%) |
Dec 03, 2015 | 93.87 | 94.05 | 91.38 | 91.59 | 5,237,278 | -2.81(-2.98%) |
Dec 02, 2015 | 94.98 | 95.52 | 94.33 | 94.40 | 2,026,650 | -0.80(-0.84%) |
Dec 01, 2015 | 94.86 | 95.76 | 94.76 | 95.20 | 2,223,216 | +0.91(+0.97%) |
Nov 30, 2015 | 94.78 | 95.05 | 94.15 | 94.29 | 2,269,972 | -0.23(-0.24%) |
Nov 27, 2015 | 94.40 | 94.72 | 94.11 | 94.52 | 665,967 | +0.04(+0.04%) |
Nov 25, 2015 | 95.01 | 94.48 | 94.48 | 94.48 | 1,415,381 | -0.53(-0.55%) |
Nov 24, 2015 | 94.90 | 95.27 | 94.40 | 95.00 | 1,805,982 | -0.16(-0.16%) |
Nov 23, 2015 | 95.31 | 95.59 | 94.96 | 95.16 | 1,604,949 | -0.16(-0.17%) |
Nov 20, 2015 | 94.84 | 95.86 | 94.71 | 95.32 | 2,059,236 | +0.67(+0.70%) |
Nov 19, 2015 | 94.52 | 94.89 | 93.92 | 94.66 | 1,297,739 | +0.28(+0.30%) |
Nov 18, 2015 | 92.86 | 94.47 | 92.79 | 94.38 | 2,037,740 | +1.60(+1.72%) |
Nov 17, 2015 | 92.84 | 93.36 | 92.53 | 92.78 | 1,906,507 | -0.12(-0.13%) |
Nov 16, 2015 | 92.05 | 92.92 | 91.86 | 92.90 | 2,009,257 | +0.73(+0.79%) |
Nov 13, 2015 | 92.47 | 92.92 | 92.03 | 92.17 | 2,483,278 | -0.26(-0.28%) |
Nov 12, 2015 | 93.68 | 93.97 | 92.39 | 92.43 | 2,356,671 | -1.70(-1.81%) |
Nov 11, 2015 | 94.07 | 94.46 | 93.69 | 94.13 | 1,490,098 | +0.27(+0.29%) |
Nov 10, 2015 | 92.91 | 93.90 | 92.56 | 93.86 | 1,808,489 | +1.00(+1.08%) |
Nov 09, 2015 | 92.76 | 93.05 | 92.51 | 92.85 | 1,926,242 | -0.22(-0.24%) |
Nov 06, 2015 | 94.29 | 94.46 | 92.66 | 93.08 | 3,184,580 | -0.72(-0.76%) |
Nov 05, 2015 | 94.17 | 94.29 | 93.69 | 93.79 | 1,836,213 | -0.09(-0.10%) |
Nov 04, 2015 | 93.58 | 94.11 | 93.14 | 93.88 | 2,468,650 | +0.32(+0.34%) |
Nov 03, 2015 | 93.65 | 93.93 | 92.99 | 93.56 | 1,864,617 | -0.15(-0.16%) |
Nov 02, 2015 | 93.46 | 93.80 | 93.25 | 93.71 | 2,221,947 | +0.81(+0.87%) |
Oct 30, 2015 | 94.28 | 94.32 | 92.90 | 92.90 | 2,682,104 | -1.15(-1.22%) |
Oct 29, 2015 | 94.07 | 94.45 | 93.56 | 94.06 | 2,348,733 | +0.02(+0.03%) |
Oct 28, 2015 | 93.66 | 94.08 | 93.06 | 94.03 | 2,167,397 | +0.70(+0.75%) |
Oct 27, 2015 | 92.31 | 93.62 | 92.27 | 93.33 | 2,575,870 | +0.53(+0.57%) |
Oct 26, 2015 | 92.66 | 92.99 | 92.35 | 92.81 | 2,186,638 | +0.40(+0.44%) |
Oct 23, 2015 | 92.82 | 92.97 | 92.09 | 92.40 | 2,827,333 | -0.03(-0.04%) |
Oct 22, 2015 | 91.20 | 92.94 | 91.15 | 92.43 | 3,023,216 | +1.33(+1.46%) |
Oct 21, 2015 | 90.11 | 92.07 | 90.11 | 91.10 | 3,788,261 | +1.44(+1.61%) |
Oct 20, 2015 | 89.36 | 90.41 | 88.81 | 89.66 | 3,809,426 | +2.16(+2.47%) |
Oct 19, 2015 | 87.02 | 87.62 | 86.25 | 87.50 | 2,910,404 | +0.35(+0.40%) |
Oct 16, 2015 | 86.61 | 87.21 | 86.44 | 87.15 | 2,272,143 | +0.77(+0.90%) |
Oct 15, 2015 | 85.28 | 86.38 | 84.95 | 86.38 | 2,014,160 | +1.80(+2.13%) |
Oct 14, 2015 | 84.95 | 85.37 | 84.51 | 84.58 | 2,355,401 | -0.44(-0.52%) |
Oct 13, 2015 | 84.95 | 85.58 | 84.76 | 85.02 | 1,564,613 | -0.34(-0.40%) |
Oct 12, 2015 | 84.48 | 85.59 | 84.48 | 85.36 | 1,195,336 | +0.64(+0.76%) |
Oct 09, 2015 | 85.07 | 85.38 | 84.46 | 84.72 | 1,568,250 | -0.12(-0.15%) |
Oct 08, 2015 | 83.67 | 84.94 | 83.58 | 84.84 | 1,474,813 | +0.76(+0.90%) |
Oct 07, 2015 | 83.55 | 84.32 | 83.35 | 84.08 | 1,627,422 | +0.91(+1.09%) |
Oct 06, 2015 | 83.56 | 83.62 | 83.04 | 83.18 | 1,615,577 | -0.65(-0.78%) |
Oct 05, 2015 | 82.90 | 83.87 | 82.69 | 83.83 | 2,244,025 | +1.51(+1.83%) |
Oct 02, 2015 | 80.28 | 82.32 | 79.98 | 82.32 | 2,929,564 | +1.39(+1.72%) |
Oct 01, 2015 | 82.17 | 82.17 | 79.98 | 80.93 | 3,622,803 | -0.98(-1.20%) |
Sep 30, 2015 | 82.58 | 82.59 | 81.70 | 81.91 | 3,105,979 | +0.05(+0.06%) |
Sep 29, 2015 | 81.65 | 81.97 | 80.82 | 81.86 | 2,586,489 | +0.32(+0.39%) |
Sep 28, 2015 | 81.80 | 82.51 | 81.28 | 81.54 | 3,514,989 | -0.68(-0.83%) |
Sep 25, 2015 | 81.97 | 82.80 | 81.05 | 82.22 | 2,360,878 | +0.86(+1.06%) |
Sep 24, 2015 | 81.18 | 81.66 | 80.91 | 81.36 | 2,900,460 | -0.18(-0.22%) |
Sep 23, 2015 | 81.47 | 82.01 | 81.05 | 81.54 | 2,332,017 | +0.08(+0.10%) |
Sep 22, 2015 | 81.69 | 82.01 | 81.21 | 81.46 | 2,827,108 | -1.27(-1.53%) |
Sep 21, 2015 | 82.66 | 83.47 | 82.39 | 82.72 | 2,546,541 | +0.71(+0.86%) |
Sep 18, 2015 | 82.16 | 83.04 | 81.83 | 82.02 | 6,077,784 | -1.65(-1.97%) |
Sep 17, 2015 | 83.89 | 84.87 | 83.32 | 83.66 | 2,158,642 | -0.21(-0.25%) |
Sep 16, 2015 | 82.92 | 84.01 | 82.71 | 83.87 | 2,471,828 | +0.86(+1.04%) |
Sep 15, 2015 | 81.90 | 83.24 | 81.62 | 83.00 | 2,058,839 | +1.30(+1.59%) |
Sep 14, 2015 | 81.94 | 82.16 | 81.28 | 81.70 | 1,946,373 | -0.17(-0.21%) |
Sep 11, 2015 | 81.00 | 81.90 | 80.80 | 81.88 | 1,671,214 | +0.33(+0.40%) |
Sep 10, 2015 | 80.78 | 82.09 | 80.70 | 81.55 | 1,978,388 | +0.50(+0.62%) |
Sep 09, 2015 | 82.50 | 82.68 | 80.90 | 81.05 | 1,932,989 | -0.96(-1.17%) |
Sep 08, 2015 | 81.42 | 82.04 | 81.06 | 82.01 | 2,557,464 | +2.06(+2.57%) |
Sep 04, 2015 | 80.11 | 79.95 | 79.95 | 79.95 | 2,351,607 | -1.32(-1.62%) |
Sep 03, 2015 | 81.10 | 81.87 | 80.97 | 81.27 | 2,914,135 | +0.36(+0.44%) |
Sep 02, 2015 | 80.43 | 80.91 | 80.05 | 80.91 | 2,009,845 | +1.18(+1.48%) |
Sep 01, 2015 | 79.91 | 80.60 | 79.50 | 79.73 | 3,108,252 | -1.68(-2.07%) |
Aug 31, 2015 | 81.57 | 81.99 | 81.23 | 81.41 | 2,361,372 | -0.72(-0.88%) |
Aug 28, 2015 | 82.60 | 82.78 | 81.62 | 82.13 | 2,052,204 | -0.79(-0.96%) |
Aug 27, 2015 | 82.67 | 83.19 | 81.61 | 82.93 | 3,314,968 | +1.14(+1.40%) |
Aug 26, 2015 | 81.84 | 82.02 | 79.81 | 81.78 | 3,182,006 | +1.84(+2.30%) |
Aug 25, 2015 | 82.17 | 82.45 | 79.85 | 79.94 | 3,585,443 | -0.84(-1.04%) |
Aug 24, 2015 | 80.13 | 82.94 | 77.86 | 80.78 | 6,758,267 | -3.39(-4.03%) |
Aug 21, 2015 | 85.93 | 86.08 | 84.12 | 84.18 | 2,804,607 | -2.27(-2.62%) |
Aug 20, 2015 | 86.84 | 87.20 | 86.41 | 86.44 | 1,903,574 | -1.24(-1.42%) |
Aug 19, 2015 | 87.74 | 88.37 | 87.07 | 87.69 | 1,695,846 | -0.49(-0.56%) |
Aug 18, 2015 | 88.06 | 88.31 | 87.34 | 88.18 | 1,087,909 | +0.09(+0.10%) |
Aug 17, 2015 | 87.61 | 88.23 | 87.09 | 88.09 | 1,484,422 | +0.00(+0.00%) |
Aug 14, 2015 | 87.44 | 88.23 | 87.30 | 88.09 | 1,819,847 | +0.62(+0.71%) |
Aug 13, 2015 | 86.08 | 88.05 | 85.51 | 87.47 | 3,946,601 | +1.24(+1.44%) |
Aug 12, 2015 | 85.91 | 86.39 | 85.09 | 86.22 | 2,123,027 | -0.38(-0.43%) |
Aug 11, 2015 | 85.87 | 86.68 | 85.86 | 86.60 | 1,852,541 | +0.06(+0.07%) |
Aug 10, 2015 | 86.76 | 87.19 | 86.35 | 86.54 | 2,343,138 | +0.28(+0.32%) |
Aug 07, 2015 | 86.08 | 86.35 | 85.68 | 86.26 | 1,843,003 | +0.02(+0.02%) |
Aug 06, 2015 | 86.88 | 86.93 | 85.81 | 86.25 | 1,830,897 | -0.51(-0.58%) |
Aug 05, 2015 | 87.60 | 87.89 | 86.55 | 86.75 | 3,460,648 | -0.45(-0.52%) |
Aug 04, 2015 | 87.11 | 87.60 | 86.89 | 87.20 | 2,588,537 | -0.25(-0.29%) |
Aug 03, 2015 | 87.01 | 87.46 | 86.68 | 87.46 | 1,831,303 | +0.67(+0.77%) |
Jul 31, 2015 | 87.37 | 87.58 | 86.71 | 86.79 | 2,150,225 | -0.31(-0.36%) |
Jul 30, 2015 | 86.85 | 87.22 | 86.62 | 87.10 | 1,349,835 | +0.06(+0.07%) |
Jul 29, 2015 | 86.66 | 87.18 | 86.45 | 87.04 | 2,207,784 | +0.40(+0.46%) |
Jul 28, 2015 | 86.69 | 86.77 | 86.02 | 86.64 | 2,327,152 | +0.29(+0.33%) |
Jul 27, 2015 | 85.18 | 86.67 | 85.09 | 86.35 | 2,738,321 | +0.26(+0.30%) |
Jul 24, 2015 | 86.01 | 86.32 | 85.83 | 86.09 | 1,962,523 | -0.02(-0.03%) |
Jul 23, 2015 | 86.19 | 86.35 | 85.77 | 86.12 | 1,918,199 | +0.00(+0.00%) |
Jul 22, 2015 | 85.60 | 86.57 | 85.46 | 86.12 | 2,591,177 | +0.67(+0.78%) |
Jul 21, 2015 | 85.03 | 85.65 | 83.52 | 85.45 | 4,144,506 | +1.53(+1.82%) |
Jul 20, 2015 | 84.16 | 84.30 | 83.84 | 83.92 | 2,148,708 | -0.27(-0.32%) |
Jul 17, 2015 | 84.37 | 84.55 | 83.99 | 84.19 | 1,771,753 | -0.29(-0.34%) |
Jul 16, 2015 | 84.52 | 84.82 | 84.24 | 84.47 | 2,470,042 | +0.71(+0.85%) |
Jul 15, 2015 | 83.41 | 83.89 | 83.41 | 83.76 | 2,124,848 | +0.03(+0.04%) |
Jul 14, 2015 | 83.40 | 83.90 | 83.35 | 83.73 | 1,481,193 | +0.04(+0.05%) |
Jul 13, 2015 | 83.34 | 83.77 | 83.28 | 83.69 | 2,659,393 | +1.09(+1.32%) |
Jul 10, 2015 | 82.85 | 82.89 | 82.34 | 82.60 | 1,498,262 | +0.76(+0.93%) |
Jul 09, 2015 | 82.09 | 82.59 | 81.68 | 81.84 | 3,793,033 | +1.07(+1.33%) |
Jul 08, 2015 | 81.08 | 81.35 | 80.65 | 80.77 | 2,876,180 | -1.04(-1.27%) |
Jul 07, 2015 | 80.96 | 81.91 | 80.39 | 81.81 | 3,322,033 | +0.89(+1.10%) |
Jul 06, 2015 | 80.49 | 81.06 | 80.34 | 80.92 | 2,147,183 | -0.24(-0.29%) |
Jul 02, 2015 | 81.37 | 81.15 | 81.15 | 81.15 | 2,440,868 | -0.06(-0.07%) |