Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 82.78 | 83.90 | 81.98 | 83.64 | 5,162,177 | -0.49(-0.58%) |
Jul 28, 2016 | 83.77 | 84.34 | 83.72 | 84.12 | 5,790,861 | -0.05(-0.06%) |
Jul 27, 2016 | 85.19 | 85.48 | 84.07 | 84.18 | 6,157,278 | -1.21(-1.42%) |
Jul 26, 2016 | 85.30 | 85.44 | 84.97 | 85.39 | 1,815,337 | +0.21(+0.25%) |
Jul 25, 2016 | 85.26 | 85.43 | 85.04 | 85.18 | 1,710,791 | -0.20(-0.24%) |
Jul 22, 2016 | 84.93 | 85.47 | 84.77 | 85.38 | 2,601,074 | +0.36(+0.43%) |
Jul 21, 2016 | 85.39 | 85.49 | 84.78 | 85.02 | 1,571,709 | -0.54(-0.63%) |
Jul 20, 2016 | 85.65 | 85.84 | 85.36 | 85.56 | 1,718,814 | -0.04(-0.05%) |
Jul 19, 2016 | 85.57 | 85.72 | 85.32 | 85.60 | 1,850,706 | -0.20(-0.23%) |
Jul 18, 2016 | 85.90 | 86.17 | 85.59 | 85.80 | 2,539,069 | -0.10(-0.12%) |
Jul 15, 2016 | 86.50 | 86.50 | 85.66 | 85.90 | 2,947,523 | -0.36(-0.42%) |
Jul 14, 2016 | 86.17 | 86.52 | 85.87 | 86.27 | 3,249,998 | +0.55(+0.64%) |
Jul 13, 2016 | 85.36 | 85.80 | 85.09 | 85.72 | 2,316,639 | +0.39(+0.45%) |
Jul 12, 2016 | 85.49 | 85.68 | 85.01 | 85.33 | 3,063,745 | +0.22(+0.25%) |
Jul 11, 2016 | 84.40 | 85.35 | 84.39 | 85.11 | 2,894,323 | +0.38(+0.45%) |
Jul 08, 2016 | 83.91 | 84.99 | 83.44 | 84.73 | 3,161,149 | +1.29(+1.55%) |
Jul 07, 2016 | 83.32 | 83.72 | 83.19 | 83.44 | 3,029,344 | +0.10(+0.12%) |
Jul 06, 2016 | 83.80 | 83.94 | 82.54 | 83.34 | 4,223,273 | -0.56(-0.67%) |
Jul 05, 2016 | 83.71 | 83.95 | 83.20 | 83.91 | 3,648,878 | +0.07(+0.08%) |
Jul 01, 2016 | 83.25 | 83.84 | 83.84 | 83.84 | 3,610,493 | +0.50(+0.59%) |
Jun 30, 2016 | 82.58 | 83.36 | 82.11 | 83.34 | 3,454,918 | +1.07(+1.30%) |
Jun 29, 2016 | 81.63 | 82.54 | 81.48 | 82.27 | 3,526,713 | +1.28(+1.58%) |
Jun 28, 2016 | 80.81 | 81.28 | 80.23 | 81.00 | 4,133,937 | +0.71(+0.89%) |
Jun 27, 2016 | 80.00 | 80.37 | 79.33 | 80.29 | 4,670,940 | -0.50(-0.61%) |
Jun 24, 2016 | 80.94 | 81.68 | 80.30 | 80.78 | 4,688,494 | -2.17(-2.62%) |
Jun 23, 2016 | 82.61 | 83.23 | 82.51 | 82.95 | 3,929,913 | +0.98(+1.20%) |
Jun 22, 2016 | 82.42 | 82.61 | 81.60 | 81.97 | 4,639,744 | -0.56(-0.67%) |
Jun 21, 2016 | 82.27 | 82.75 | 81.96 | 82.53 | 4,766,722 | +0.44(+0.54%) |
Jun 20, 2016 | 81.48 | 82.55 | 81.48 | 82.09 | 4,166,848 | +0.84(+1.03%) |
Jun 17, 2016 | 80.66 | 81.28 | 80.54 | 81.25 | 4,416,796 | +0.63(+0.78%) |
Jun 16, 2016 | 80.04 | 80.73 | 79.62 | 80.63 | 3,429,079 | +0.25(+0.31%) |
Jun 15, 2016 | 80.57 | 80.96 | 80.36 | 80.38 | 3,656,947 | +0.12(+0.15%) |
Jun 14, 2016 | 80.19 | 80.49 | 79.76 | 80.25 | 2,477,290 | +0.07(+0.09%) |
Jun 13, 2016 | 80.81 | 81.04 | 80.16 | 80.19 | 3,352,320 | -0.68(-0.84%) |
Jun 10, 2016 | 80.72 | 80.88 | 80.32 | 80.87 | 3,413,279 | -0.35(-0.43%) |
Jun 09, 2016 | 80.60 | 81.31 | 80.55 | 81.21 | 2,082,885 | +0.22(+0.27%) |
Jun 08, 2016 | 80.39 | 81.20 | 80.32 | 81.00 | 2,466,681 | +0.63(+0.79%) |
Jun 07, 2016 | 79.88 | 80.83 | 79.78 | 80.36 | 2,482,865 | +0.59(+0.74%) |
Jun 06, 2016 | 79.69 | 80.40 | 79.54 | 79.78 | 2,807,743 | -0.01(-0.01%) |
Jun 03, 2016 | 79.40 | 79.88 | 78.88 | 79.78 | 2,587,423 | +0.05(+0.07%) |
Jun 02, 2016 | 79.49 | 79.84 | 79.45 | 79.73 | 2,881,553 | +0.12(+0.16%) |
Jun 01, 2016 | 79.75 | 79.77 | 79.17 | 79.60 | 2,281,732 | -0.15(-0.19%) |
May 31, 2016 | 79.98 | 80.17 | 79.57 | 79.76 | 4,136,098 | +0.09(+0.11%) |
May 27, 2016 | 79.54 | 79.67 | 79.67 | 79.67 | 2,569,119 | +0.41(+0.52%) |
May 26, 2016 | 79.34 | 79.54 | 79.07 | 79.26 | 2,372,412 | +0.12(+0.15%) |
May 25, 2016 | 79.03 | 79.43 | 79.03 | 79.15 | 2,133,254 | +0.25(+0.31%) |
May 24, 2016 | 78.53 | 79.19 | 78.51 | 78.90 | 3,159,702 | +0.69(+0.88%) |
May 23, 2016 | 78.75 | 78.76 | 78.15 | 78.21 | 3,312,072 | -0.33(-0.41%) |
May 20, 2016 | 78.63 | 79.23 | 78.41 | 78.54 | 3,770,192 | +0.17(+0.22%) |
May 19, 2016 | 77.95 | 78.81 | 77.72 | 78.37 | 3,199,857 | -0.01(-0.01%) |
May 18, 2016 | 78.02 | 78.78 | 77.41 | 78.37 | 4,452,114 | +0.16(+0.21%) |
May 17, 2016 | 78.59 | 79.19 | 77.93 | 78.21 | 3,186,120 | -0.43(-0.55%) |
May 16, 2016 | 78.00 | 78.88 | 77.89 | 78.65 | 2,732,209 | +0.77(+0.98%) |
May 13, 2016 | 78.66 | 78.98 | 77.47 | 77.88 | 3,668,789 | -0.87(-1.11%) |
May 12, 2016 | 79.01 | 79.20 | 77.93 | 78.75 | 4,383,858 | +0.09(+0.12%) |
May 11, 2016 | 79.72 | 79.90 | 78.66 | 78.66 | 3,446,896 | -0.92(-1.16%) |
May 10, 2016 | 78.85 | 79.60 | 78.85 | 79.58 | 3,055,881 | +0.74(+0.93%) |
May 09, 2016 | 78.53 | 78.99 | 78.32 | 78.85 | 3,225,023 | +0.45(+0.57%) |
May 06, 2016 | 78.61 | 78.82 | 77.27 | 78.40 | 4,764,903 | -0.02(-0.03%) |
May 05, 2016 | 79.31 | 79.41 | 78.31 | 78.42 | 5,138,574 | -0.74(-0.94%) |
May 04, 2016 | 79.57 | 79.85 | 79.08 | 79.17 | 3,288,309 | -0.98(-1.22%) |
May 03, 2016 | 79.99 | 80.30 | 79.21 | 80.14 | 2,828,781 | -0.29(-0.36%) |
May 02, 2016 | 80.86 | 81.08 | 80.30 | 80.43 | 3,783,894 | -0.24(-0.30%) |
Apr 29, 2016 | 80.33 | 80.96 | 80.14 | 80.67 | 3,277,838 | +0.12(+0.15%) |
Apr 28, 2016 | 80.70 | 81.80 | 79.90 | 80.55 | 5,482,877 | -1.19(-1.46%) |
Apr 27, 2016 | 81.60 | 82.02 | 80.96 | 81.74 | 3,740,470 | +0.18(+0.22%) |
Apr 26, 2016 | 80.87 | 81.65 | 80.86 | 81.56 | 2,887,118 | +0.89(+1.10%) |
Apr 25, 2016 | 80.69 | 80.86 | 80.17 | 80.67 | 2,255,685 | -0.35(-0.43%) |
Apr 22, 2016 | 80.93 | 81.39 | 80.76 | 81.02 | 2,821,589 | +0.41(+0.50%) |
Apr 21, 2016 | 81.23 | 81.44 | 80.57 | 80.61 | 2,848,841 | -0.91(-1.11%) |
Apr 20, 2016 | 82.12 | 82.32 | 81.49 | 81.52 | 2,543,394 | -0.51(-0.63%) |
Apr 19, 2016 | 81.59 | 82.16 | 81.52 | 82.03 | 2,646,827 | +0.51(+0.62%) |
Apr 18, 2016 | 81.01 | 81.59 | 80.68 | 81.52 | 1,736,647 | +0.49(+0.61%) |
Apr 15, 2016 | 80.83 | 81.37 | 80.72 | 81.03 | 3,475,401 | +0.35(+0.44%) |
Apr 14, 2016 | 81.09 | 81.37 | 80.47 | 80.68 | 2,724,731 | -0.35(-0.44%) |
Apr 13, 2016 | 81.06 | 81.51 | 80.98 | 81.03 | 2,605,985 | +0.24(+0.29%) |
Apr 12, 2016 | 79.90 | 81.10 | 79.85 | 80.80 | 3,328,561 | +1.05(+1.32%) |
Apr 11, 2016 | 80.32 | 80.86 | 79.70 | 79.74 | 2,503,932 | -0.35(-0.43%) |
Apr 08, 2016 | 80.22 | 80.86 | 79.88 | 80.09 | 2,259,885 | +0.25(+0.31%) |
Apr 07, 2016 | 79.77 | 80.20 | 79.40 | 79.84 | 2,745,121 | -0.52(-0.65%) |
Apr 06, 2016 | 79.87 | 80.49 | 79.44 | 80.37 | 3,140,285 | +0.58(+0.72%) |
Apr 05, 2016 | 80.16 | 80.41 | 79.65 | 79.79 | 2,837,651 | -0.74(-0.92%) |
Apr 04, 2016 | 80.65 | 81.19 | 80.35 | 80.53 | 3,641,859 | -0.05(-0.07%) |
Apr 01, 2016 | 80.56 | 80.86 | 80.17 | 80.58 | 3,600,432 | -0.40(-0.49%) |
Mar 31, 2016 | 81.12 | 81.31 | 80.82 | 80.98 | 4,303,058 | -0.20(-0.25%) |
Mar 30, 2016 | 81.66 | 81.86 | 81.13 | 81.18 | 2,966,660 | -0.28(-0.35%) |
Mar 29, 2016 | 80.56 | 81.62 | 80.33 | 81.46 | 2,589,720 | +0.80(+0.99%) |
Mar 28, 2016 | 80.91 | 81.06 | 80.53 | 80.66 | 2,514,823 | -0.28(-0.35%) |
Mar 24, 2016 | 80.10 | 80.95 | 80.95 | 80.95 | 2,600,551 | +0.42(+0.52%) |
Mar 23, 2016 | 80.42 | 80.78 | 80.28 | 80.53 | 2,878,832 | +0.02(+0.02%) |
Mar 22, 2016 | 80.20 | 80.86 | 80.09 | 80.51 | 3,233,352 | -0.22(-0.28%) |
Mar 21, 2016 | 80.33 | 80.98 | 80.18 | 80.73 | 3,633,230 | +0.12(+0.15%) |
Mar 18, 2016 | 79.77 | 80.93 | 79.72 | 80.61 | 6,464,871 | +0.95(+1.20%) |
Mar 17, 2016 | 79.18 | 80.14 | 78.78 | 79.66 | 6,044,857 | +1.60(+2.05%) |
Mar 16, 2016 | 77.70 | 78.41 | 77.32 | 78.06 | 2,932,975 | +0.19(+0.25%) |
Mar 15, 2016 | 77.52 | 77.96 | 77.23 | 77.87 | 2,339,593 | +0.10(+0.13%) |
Mar 14, 2016 | 77.21 | 78.01 | 77.15 | 77.77 | 2,731,304 | +0.36(+0.47%) |
Mar 11, 2016 | 76.91 | 77.62 | 76.91 | 77.41 | 3,015,255 | +0.73(+0.95%) |
Mar 10, 2016 | 76.83 | 76.83 | 75.90 | 76.68 | 3,197,753 | +0.24(+0.31%) |
Mar 09, 2016 | 76.40 | 76.89 | 75.93 | 76.44 | 4,484,026 | -0.81(-1.05%) |
Mar 08, 2016 | 77.19 | 78.04 | 77.06 | 77.26 | 3,887,457 | -0.52(-0.67%) |
Mar 07, 2016 | 76.75 | 77.83 | 76.60 | 77.78 | 4,362,683 | +0.69(+0.90%) |
Mar 04, 2016 | 76.43 | 77.15 | 76.40 | 77.09 | 4,935,780 | +0.60(+0.78%) |
Mar 03, 2016 | 75.58 | 76.60 | 75.51 | 76.49 | 3,309,668 | +0.65(+0.86%) |
Mar 02, 2016 | 75.31 | 75.99 | 75.30 | 75.84 | 3,391,749 | +0.31(+0.42%) |
Mar 01, 2016 | 74.81 | 75.59 | 74.50 | 75.52 | 3,473,476 | +1.39(+1.87%) |
Feb 29, 2016 | 74.81 | 75.02 | 74.10 | 74.13 | 4,068,707 | -0.68(-0.91%) |
Feb 26, 2016 | 75.22 | 75.64 | 74.79 | 74.81 | 3,090,989 | -0.22(-0.29%) |
Feb 25, 2016 | 74.60 | 75.13 | 74.08 | 75.03 | 2,795,990 | +0.65(+0.88%) |
Feb 24, 2016 | 73.85 | 74.50 | 73.24 | 74.38 | 3,082,513 | -0.08(-0.10%) |
Feb 23, 2016 | 74.56 | 74.65 | 73.72 | 74.45 | 4,818,566 | -0.81(-1.07%) |
Feb 22, 2016 | 74.76 | 75.94 | 75.18 | 75.26 | 3,352,874 | +0.50(+0.67%) |
Feb 19, 2016 | 74.65 | 74.85 | 74.08 | 74.76 | 3,012,543 | -0.07(-0.09%) |
Feb 18, 2016 | 75.11 | 75.28 | 74.66 | 74.83 | 3,457,545 | -0.05(-0.06%) |
Feb 17, 2016 | 75.26 | 75.79 | 74.86 | 74.88 | 3,942,888 | -0.20(-0.26%) |
Feb 16, 2016 | 74.58 | 75.42 | 74.27 | 75.07 | 4,208,527 | +1.00(+1.35%) |
Feb 12, 2016 | 73.31 | 74.08 | 74.08 | 74.08 | 4,288,660 | +1.65(+2.27%) |
Feb 11, 2016 | 72.06 | 72.90 | 71.77 | 72.43 | 5,116,101 | -0.78(-1.07%) |
Feb 10, 2016 | 74.30 | 74.65 | 73.04 | 73.22 | 4,769,961 | -1.07(-1.45%) |
Feb 09, 2016 | 73.39 | 75.30 | 73.36 | 74.29 | 7,123,763 | +0.18(+0.24%) |
Feb 08, 2016 | 71.90 | 74.21 | 71.84 | 74.11 | 5,965,329 | +1.47(+2.02%) |
Feb 05, 2016 | 73.02 | 73.64 | 72.42 | 72.64 | 5,610,112 | -0.67(-0.91%) |
Feb 04, 2016 | 72.61 | 73.89 | 72.49 | 73.31 | 7,280,471 | +0.70(+0.96%) |
Feb 03, 2016 | 72.54 | 72.92 | 71.58 | 72.61 | 6,376,176 | +0.49(+0.68%) |
Feb 02, 2016 | 72.45 | 73.12 | 71.61 | 72.13 | 10,022,767 | +0.46(+0.65%) |
Feb 01, 2016 | 70.11 | 71.98 | 70.11 | 71.66 | 7,246,408 | +0.67(+0.94%) |
Jan 29, 2016 | 69.80 | 71.03 | 69.80 | 70.99 | 6,854,166 | +1.68(+2.42%) |
Jan 28, 2016 | 69.29 | 69.78 | 68.75 | 69.32 | 3,001,845 | +0.10(+0.14%) |
Jan 27, 2016 | 69.32 | 70.18 | 68.84 | 69.22 | 4,376,442 | -0.05(-0.07%) |
Jan 26, 2016 | 68.49 | 69.56 | 68.46 | 69.26 | 3,029,654 | +1.15(+1.69%) |
Jan 25, 2016 | 68.53 | 68.75 | 67.91 | 68.11 | 2,717,322 | -0.37(-0.53%) |
Jan 22, 2016 | 68.76 | 69.08 | 68.03 | 68.48 | 3,762,581 | +0.63(+0.93%) |
Jan 21, 2016 | 67.65 | 68.70 | 66.97 | 67.85 | 4,552,048 | +0.28(+0.42%) |
Jan 20, 2016 | 67.84 | 68.10 | 66.50 | 67.56 | 6,350,114 | -1.26(-1.83%) |
Jan 19, 2016 | 69.19 | 69.66 | 68.23 | 68.82 | 4,937,236 | +0.24(+0.34%) |
Jan 15, 2016 | 68.23 | 68.58 | 68.58 | 68.58 | 7,167,460 | -0.85(-1.22%) |
Jan 14, 2016 | 69.17 | 69.99 | 68.25 | 69.43 | 5,253,816 | +0.41(+0.60%) |
Jan 13, 2016 | 71.08 | 71.43 | 68.63 | 69.02 | 5,611,713 | -1.82(-2.57%) |
Jan 12, 2016 | 69.82 | 70.91 | 69.82 | 70.84 | 5,823,628 | +1.02(+1.46%) |
Jan 11, 2016 | 69.91 | 70.03 | 69.09 | 69.82 | 4,573,911 | +0.21(+0.30%) |
Jan 08, 2016 | 70.72 | 70.84 | 69.48 | 69.61 | 5,174,019 | -0.92(-1.31%) |
Jan 07, 2016 | 70.86 | 71.58 | 70.28 | 70.53 | 4,976,546 | -1.39(-1.93%) |
Jan 06, 2016 | 72.28 | 72.77 | 71.68 | 71.92 | 3,207,291 | -1.04(-1.42%) |
Jan 05, 2016 | 72.24 | 73.20 | 72.00 | 72.96 | 3,721,990 | +0.72(+0.99%) |
Jan 04, 2016 | 72.62 | 72.67 | 71.65 | 72.24 | 4,897,973 | -1.06(-1.44%) |
Dec 31, 2015 | 73.81 | 73.30 | 73.30 | 73.30 | 2,860,157 | -0.66(-0.89%) |
Dec 30, 2015 | 74.27 | 74.43 | 73.91 | 73.95 | 2,267,734 | -0.48(-0.64%) |
Dec 29, 2015 | 74.12 | 74.54 | 74.01 | 74.43 | 2,216,728 | +0.55(+0.74%) |
Dec 28, 2015 | 74.00 | 74.09 | 73.35 | 73.89 | 2,986,196 | -0.26(-0.35%) |
Dec 24, 2015 | 73.88 | 74.14 | 74.14 | 74.14 | 1,966,112 | +0.08(+0.10%) |
Dec 23, 2015 | 74.25 | 74.41 | 73.79 | 74.07 | 6,317,590 | -0.58(-0.78%) |
Dec 22, 2015 | 74.30 | 74.88 | 73.59 | 74.65 | 3,227,772 | +0.85(+1.15%) |
Dec 21, 2015 | 75.04 | 75.26 | 73.38 | 73.80 | 4,346,860 | -0.85(-1.13%) |
Dec 18, 2015 | 75.35 | 75.47 | 73.81 | 74.65 | 9,260,076 | -1.52(-2.00%) |
Dec 17, 2015 | 78.00 | 78.04 | 76.16 | 76.17 | 6,290,518 | -0.39(-0.51%) |
Dec 16, 2015 | 75.86 | 76.83 | 75.55 | 76.56 | 4,564,236 | +1.23(+1.63%) |
Dec 15, 2015 | 75.06 | 75.84 | 74.74 | 75.33 | 4,508,535 | +0.78(+1.05%) |
Dec 14, 2015 | 74.24 | 74.58 | 72.99 | 74.55 | 5,424,007 | +0.31(+0.42%) |
Dec 11, 2015 | 75.26 | 75.41 | 74.08 | 74.24 | 7,544,327 | -2.28(-2.98%) |
Dec 10, 2015 | 76.59 | 77.24 | 76.45 | 76.51 | 4,243,979 | -0.01(-0.01%) |
Dec 09, 2015 | 77.02 | 77.65 | 76.24 | 76.52 | 4,094,564 | -0.53(-0.69%) |
Dec 08, 2015 | 77.47 | 77.69 | 76.78 | 77.05 | 4,479,284 | -0.98(-1.26%) |
Dec 07, 2015 | 78.46 | 78.65 | 77.63 | 78.04 | 3,310,325 | -0.62(-0.78%) |
Dec 04, 2015 | 78.03 | 78.75 | 77.85 | 78.65 | 4,674,960 | +0.74(+0.95%) |
Dec 03, 2015 | 78.79 | 79.01 | 77.62 | 77.91 | 5,156,703 | -0.77(-0.98%) |
Dec 02, 2015 | 79.01 | 79.16 | 78.49 | 78.68 | 4,696,105 | -0.82(-1.03%) |
Dec 01, 2015 | 78.81 | 79.60 | 78.57 | 79.51 | 4,495,484 | +1.04(+1.33%) |
Nov 30, 2015 | 79.26 | 79.52 | 78.46 | 78.46 | 5,246,821 | -0.89(-1.12%) |
Nov 27, 2015 | 79.06 | 79.53 | 79.00 | 79.35 | 1,252,529 | +0.53(+0.67%) |
Nov 25, 2015 | 78.73 | 78.83 | 78.83 | 78.83 | 1,778,506 | +0.07(+0.09%) |
Nov 24, 2015 | 78.51 | 79.02 | 78.20 | 78.76 | 2,045,023 | -0.14(-0.18%) |
Nov 23, 2015 | 79.32 | 79.67 | 78.66 | 78.91 | 3,006,864 | -0.39(-0.49%) |
Nov 20, 2015 | 79.66 | 79.98 | 79.17 | 79.29 | 3,474,781 | +0.00(+0.00%) |
Nov 19, 2015 | 79.22 | 79.74 | 78.94 | 79.29 | 2,038,502 | +0.32(+0.41%) |
Nov 18, 2015 | 78.62 | 79.11 | 78.17 | 78.97 | 2,811,605 | +0.41(+0.52%) |
Nov 17, 2015 | 78.72 | 79.40 | 78.32 | 78.56 | 2,754,745 | +0.00(+0.00%) |
Nov 16, 2015 | 77.47 | 78.59 | 77.42 | 78.56 | 2,916,903 | +1.04(+1.34%) |
Nov 13, 2015 | 78.56 | 78.56 | 77.26 | 77.53 | 4,088,693 | -0.62(-0.80%) |
Nov 12, 2015 | 78.83 | 78.95 | 78.04 | 78.15 | 4,327,280 | -1.12(-1.41%) |
Nov 11, 2015 | 79.11 | 79.70 | 78.63 | 79.27 | 3,421,280 | +0.35(+0.44%) |
Nov 10, 2015 | 78.65 | 79.36 | 78.36 | 78.92 | 2,840,896 | +0.25(+0.32%) |
Nov 09, 2015 | 79.04 | 79.25 | 78.29 | 78.67 | 4,517,198 | -0.74(-0.93%) |
Nov 06, 2015 | 78.49 | 79.44 | 78.19 | 79.41 | 3,804,453 | +0.57(+0.73%) |
Nov 05, 2015 | 78.76 | 79.16 | 78.45 | 78.84 | 3,359,220 | +0.17(+0.22%) |
Nov 04, 2015 | 79.15 | 79.24 | 78.45 | 78.67 | 3,724,700 | -0.36(-0.46%) |
Nov 03, 2015 | 78.88 | 79.44 | 78.46 | 79.03 | 3,683,123 | -0.07(-0.09%) |
Nov 02, 2015 | 77.92 | 79.22 | 77.91 | 79.10 | 3,501,041 | +1.17(+1.50%) |
Oct 30, 2015 | 78.26 | 78.49 | 77.86 | 77.92 | 4,273,518 | -0.34(-0.43%) |
Oct 29, 2015 | 77.74 | 78.38 | 77.45 | 78.26 | 3,652,135 | +0.64(+0.82%) |
Oct 28, 2015 | 78.05 | 78.21 | 76.98 | 77.63 | 4,683,595 | -0.36(-0.46%) |
Oct 27, 2015 | 77.75 | 79.09 | 77.12 | 77.98 | 6,801,425 | -2.33(-2.90%) |
Oct 26, 2015 | 80.89 | 81.18 | 80.15 | 80.31 | 4,607,355 | -0.47(-0.58%) |
Oct 23, 2015 | 81.12 | 81.12 | 79.78 | 80.78 | 5,367,778 | +0.28(+0.35%) |
Oct 22, 2015 | 80.03 | 80.65 | 79.91 | 80.50 | 4,720,089 | +0.88(+1.11%) |
Oct 21, 2015 | 79.29 | 80.50 | 79.29 | 79.62 | 4,368,007 | +0.53(+0.67%) |
Oct 20, 2015 | 78.66 | 79.25 | 78.55 | 79.09 | 2,972,929 | +0.23(+0.29%) |
Oct 19, 2015 | 78.33 | 78.91 | 78.33 | 78.86 | 3,036,465 | +0.23(+0.30%) |
Oct 16, 2015 | 78.71 | 78.81 | 78.17 | 78.63 | 2,754,108 | +0.11(+0.14%) |
Oct 15, 2015 | 78.17 | 78.65 | 77.85 | 78.51 | 3,764,397 | +0.71(+0.91%) |
Oct 14, 2015 | 78.17 | 78.39 | 77.57 | 77.80 | 2,944,850 | -0.33(-0.43%) |
Oct 13, 2015 | 78.40 | 79.11 | 78.12 | 78.14 | 4,046,565 | -0.84(-1.06%) |
Oct 12, 2015 | 78.35 | 78.98 | 78.17 | 78.98 | 2,369,799 | +0.55(+0.70%) |
Oct 09, 2015 | 78.20 | 78.80 | 78.13 | 78.42 | 3,197,048 | +0.23(+0.29%) |
Oct 08, 2015 | 77.31 | 78.32 | 77.21 | 78.20 | 3,555,828 | +0.86(+1.12%) |
Oct 07, 2015 | 77.15 | 77.89 | 76.73 | 77.33 | 3,867,397 | +0.61(+0.80%) |
Oct 06, 2015 | 77.07 | 77.11 | 76.25 | 76.72 | 3,092,313 | -0.08(-0.10%) |
Oct 05, 2015 | 75.45 | 77.15 | 75.45 | 76.80 | 4,082,676 | +1.63(+2.16%) |
Oct 02, 2015 | 73.42 | 75.17 | 73.34 | 75.17 | 4,699,394 | +0.61(+0.81%) |
Oct 01, 2015 | 74.88 | 74.97 | 73.99 | 74.57 | 4,036,599 | -0.08(-0.11%) |
Sep 30, 2015 | 74.85 | 75.11 | 74.11 | 74.65 | 3,946,348 | +0.42(+0.56%) |
Sep 29, 2015 | 73.55 | 74.36 | 73.32 | 74.23 | 3,458,514 | +0.66(+0.89%) |
Sep 28, 2015 | 74.07 | 74.49 | 73.51 | 73.58 | 3,303,758 | -1.13(-1.51%) |
Sep 25, 2015 | 74.19 | 75.28 | 73.89 | 74.70 | 4,355,095 | +0.95(+1.29%) |
Sep 24, 2015 | 73.51 | 74.08 | 73.04 | 73.75 | 5,058,142 | -0.05(-0.07%) |
Sep 23, 2015 | 74.39 | 74.50 | 73.80 | 73.80 | 4,489,189 | -0.71(-0.95%) |
Sep 22, 2015 | 74.50 | 75.10 | 74.17 | 74.51 | 4,768,375 | -0.86(-1.14%) |
Sep 21, 2015 | 74.50 | 75.43 | 74.31 | 75.38 | 4,025,236 | +1.01(+1.35%) |
Sep 18, 2015 | 75.57 | 75.60 | 74.19 | 74.37 | 6,778,796 | -1.74(-2.29%) |
Sep 17, 2015 | 75.92 | 76.99 | 75.53 | 76.11 | 5,129,219 | +0.41(+0.54%) |
Sep 16, 2015 | 75.60 | 75.87 | 74.85 | 75.70 | 4,279,803 | -0.33(-0.44%) |
Sep 15, 2015 | 74.05 | 76.25 | 73.87 | 76.03 | 6,883,582 | +2.66(+3.62%) |
Sep 14, 2015 | 73.57 | 73.67 | 73.01 | 73.38 | 2,363,905 | -0.13(-0.17%) |
Sep 11, 2015 | 72.97 | 73.51 | 72.76 | 73.51 | 2,814,687 | +0.27(+0.37%) |
Sep 10, 2015 | 73.41 | 73.78 | 72.98 | 73.23 | 3,871,276 | -0.17(-0.24%) |
Sep 09, 2015 | 74.62 | 74.78 | 73.29 | 73.41 | 3,666,366 | -0.67(-0.90%) |
Sep 08, 2015 | 73.24 | 74.11 | 72.87 | 74.07 | 3,778,215 | +1.99(+2.76%) |
Sep 04, 2015 | 72.00 | 72.08 | 72.08 | 72.08 | 4,407,718 | -1.11(-1.52%) |
Sep 03, 2015 | 73.51 | 73.71 | 72.93 | 73.20 | 4,389,460 | +0.05(+0.06%) |
Sep 02, 2015 | 72.83 | 73.17 | 71.99 | 73.15 | 4,731,533 | +1.14(+1.59%) |
Sep 01, 2015 | 72.47 | 73.19 | 71.71 | 72.01 | 6,833,190 | -1.85(-2.51%) |
Aug 31, 2015 | 74.34 | 74.35 | 73.75 | 73.86 | 3,823,649 | -0.75(-1.00%) |
Aug 28, 2015 | 74.60 | 74.95 | 74.04 | 74.61 | 3,673,232 | -0.39(-0.51%) |
Aug 27, 2015 | 73.74 | 75.07 | 73.67 | 75.00 | 6,266,258 | +1.91(+2.61%) |
Aug 26, 2015 | 72.32 | 73.20 | 70.83 | 73.09 | 7,782,705 | +1.64(+2.30%) |
Aug 25, 2015 | 73.79 | 74.06 | 71.41 | 71.45 | 7,960,893 | -0.79(-1.10%) |
Aug 24, 2015 | 71.65 | 73.71 | 71.10 | 72.24 | 10,483,219 | -2.75(-3.66%) |
Aug 21, 2015 | 75.76 | 76.31 | 74.67 | 74.99 | 8,681,293 | -1.44(-1.89%) |
Aug 20, 2015 | 76.68 | 77.12 | 76.43 | 76.43 | 4,996,512 | -0.95(-1.23%) |
Aug 19, 2015 | 77.43 | 77.91 | 76.93 | 77.39 | 2,802,674 | -0.34(-0.44%) |
Aug 18, 2015 | 77.89 | 77.89 | 77.41 | 77.73 | 2,752,318 | -0.11(-0.14%) |
Aug 17, 2015 | 77.33 | 77.85 | 76.80 | 77.83 | 2,884,350 | +0.13(+0.17%) |
Aug 14, 2015 | 76.96 | 77.73 | 76.68 | 77.70 | 3,012,979 | +0.67(+0.87%) |
Aug 13, 2015 | 77.11 | 77.45 | 76.78 | 77.03 | 2,419,177 | -0.19(-0.24%) |
Aug 12, 2015 | 77.03 | 77.45 | 76.27 | 77.22 | 5,151,051 | -0.13(-0.17%) |
Aug 11, 2015 | 77.08 | 77.71 | 77.02 | 77.35 | 4,613,890 | -0.33(-0.43%) |
Aug 10, 2015 | 77.18 | 77.72 | 77.18 | 77.68 | 3,581,367 | +0.97(+1.26%) |
Aug 07, 2015 | 76.85 | 76.91 | 76.23 | 76.71 | 3,971,693 | -0.22(-0.28%) |
Aug 06, 2015 | 77.45 | 77.52 | 76.76 | 76.93 | 2,719,753 | -0.38(-0.50%) |
Aug 05, 2015 | 77.39 | 78.16 | 77.31 | 77.31 | 4,256,353 | +0.23(+0.29%) |
Aug 04, 2015 | 77.30 | 77.45 | 76.78 | 77.09 | 3,235,382 | -0.08(-0.11%) |