Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 89.29 | 89.41 | 88.09 | 88.65 | 2,423,711 | -0.71(-0.79%) |
Apr 28, 2016 | 91.53 | 92.07 | 89.20 | 89.36 | 3,783,940 | -2.83(-3.07%) |
Apr 27, 2016 | 92.65 | 92.70 | 91.49 | 92.19 | 2,567,250 | -0.41(-0.45%) |
Apr 26, 2016 | 92.53 | 92.83 | 92.25 | 92.60 | 3,770,155 | +0.27(+0.29%) |
Apr 25, 2016 | 91.91 | 92.66 | 91.68 | 92.33 | 2,249,225 | +0.05(+0.05%) |
Apr 22, 2016 | 91.99 | 92.56 | 90.64 | 92.28 | 2,354,660 | +0.53(+0.58%) |
Apr 21, 2016 | 93.49 | 95.34 | 90.29 | 91.75 | 5,978,687 | -0.82(-0.88%) |
Apr 20, 2016 | 92.19 | 93.06 | 91.30 | 92.57 | 2,937,721 | +0.53(+0.58%) |
Apr 19, 2016 | 91.83 | 92.04 | 91.41 | 92.04 | 1,853,993 | +0.47(+0.52%) |
Apr 18, 2016 | 91.33 | 91.77 | 90.56 | 91.57 | 1,758,155 | +0.10(+0.11%) |
Apr 15, 2016 | 91.01 | 91.82 | 90.92 | 91.46 | 1,570,845 | +0.60(+0.66%) |
Apr 14, 2016 | 91.54 | 91.75 | 90.32 | 90.87 | 2,514,962 | -0.80(-0.87%) |
Apr 13, 2016 | 92.12 | 92.56 | 91.44 | 91.66 | 3,104,250 | -0.18(-0.19%) |
Apr 12, 2016 | 90.87 | 92.13 | 90.79 | 91.84 | 2,392,593 | +0.91(+1.00%) |
Apr 11, 2016 | 91.62 | 92.18 | 90.73 | 90.93 | 2,546,005 | -0.70(-0.76%) |
Apr 08, 2016 | 90.83 | 91.71 | 90.71 | 91.63 | 3,286,458 | +1.31(+1.45%) |
Apr 07, 2016 | 89.41 | 90.48 | 89.11 | 90.32 | 4,133,094 | +0.60(+0.67%) |
Apr 06, 2016 | 88.31 | 89.75 | 88.06 | 89.71 | 2,383,479 | +1.09(+1.23%) |
Apr 05, 2016 | 87.57 | 89.30 | 87.57 | 88.63 | 1,969,555 | +0.03(+0.04%) |
Apr 04, 2016 | 88.87 | 89.27 | 87.50 | 88.59 | 1,478,893 | -0.16(-0.18%) |
Apr 01, 2016 | 87.23 | 88.89 | 86.87 | 88.75 | 2,121,755 | +0.92(+1.05%) |
Mar 31, 2016 | 87.62 | 88.09 | 86.89 | 87.83 | 2,335,282 | +0.07(+0.08%) |
Mar 30, 2016 | 88.60 | 88.60 | 87.19 | 87.76 | 1,970,113 | -0.36(-0.41%) |
Mar 29, 2016 | 87.14 | 88.28 | 86.83 | 88.12 | 2,133,883 | +0.52(+0.59%) |
Mar 28, 2016 | 87.32 | 87.91 | 87.10 | 87.60 | 1,707,400 | +0.80(+0.92%) |
Mar 24, 2016 | 86.90 | 86.81 | 86.81 | 86.81 | 2,023,062 | -0.51(-0.58%) |
Mar 23, 2016 | 86.93 | 88.05 | 86.39 | 87.31 | 3,850,819 | +0.31(+0.35%) |
Mar 22, 2016 | 84.28 | 89.45 | 84.22 | 87.01 | 5,801,602 | +2.69(+3.19%) |
Mar 21, 2016 | 88.66 | 88.95 | 83.47 | 84.32 | 14,667,636 | -4.75(-5.33%) |
Mar 18, 2016 | 88.67 | 89.17 | 88.09 | 89.07 | 2,957,647 | +0.49(+0.56%) |
Mar 17, 2016 | 88.25 | 88.83 | 87.74 | 88.58 | 2,672,185 | +0.02(+0.03%) |
Mar 16, 2016 | 87.72 | 88.61 | 87.24 | 88.55 | 2,203,345 | +1.32(+1.51%) |
Mar 15, 2016 | 86.89 | 87.90 | 86.71 | 87.24 | 1,847,802 | -0.29(-0.33%) |
Mar 14, 2016 | 87.71 | 88.28 | 87.33 | 87.53 | 2,027,136 | -0.35(-0.40%) |
Mar 11, 2016 | 87.31 | 88.54 | 87.09 | 87.88 | 3,389,698 | +1.61(+1.87%) |
Mar 10, 2016 | 85.91 | 87.53 | 85.32 | 86.27 | 2,906,455 | +1.35(+1.60%) |
Mar 09, 2016 | 85.50 | 86.08 | 84.51 | 84.91 | 2,494,664 | -0.30(-0.35%) |
Mar 08, 2016 | 84.51 | 86.01 | 84.00 | 85.22 | 2,626,321 | -0.03(-0.03%) |
Mar 07, 2016 | 84.90 | 85.88 | 84.39 | 85.24 | 2,035,449 | -0.16(-0.19%) |
Mar 04, 2016 | 84.29 | 85.65 | 83.41 | 85.41 | 2,323,701 | +1.49(+1.77%) |
Mar 03, 2016 | 85.21 | 85.56 | 83.42 | 83.92 | 2,965,705 | -0.52(-0.62%) |
Mar 02, 2016 | 85.88 | 86.34 | 84.12 | 84.44 | 2,939,475 | -2.30(-2.66%) |
Mar 01, 2016 | 83.91 | 87.62 | 83.91 | 86.75 | 3,672,716 | +3.29(+3.94%) |
Feb 29, 2016 | 84.05 | 85.41 | 83.36 | 83.46 | 3,878,756 | -0.78(-0.93%) |
Feb 26, 2016 | 82.34 | 85.59 | 82.07 | 84.24 | 5,134,763 | +2.34(+2.85%) |
Feb 25, 2016 | 80.33 | 81.95 | 79.45 | 81.91 | 2,618,624 | +2.03(+2.55%) |
Feb 24, 2016 | 77.74 | 79.94 | 77.43 | 79.87 | 2,059,950 | +1.54(+1.96%) |
Feb 23, 2016 | 79.40 | 79.84 | 77.97 | 78.33 | 1,828,146 | -0.95(-1.20%) |
Feb 22, 2016 | 79.25 | 79.88 | 78.97 | 79.28 | 1,880,347 | +0.70(+0.90%) |
Feb 19, 2016 | 78.26 | 78.92 | 77.74 | 78.58 | 1,890,905 | +0.22(+0.29%) |
Feb 18, 2016 | 79.68 | 79.78 | 78.22 | 78.36 | 2,191,093 | -1.34(-1.69%) |
Feb 17, 2016 | 80.51 | 81.06 | 79.22 | 79.70 | 2,241,124 | +0.06(+0.08%) |
Feb 16, 2016 | 79.67 | 80.08 | 78.32 | 79.64 | 1,885,611 | +0.70(+0.89%) |
Feb 12, 2016 | 77.16 | 78.93 | 78.93 | 78.93 | 2,166,517 | +2.70(+3.54%) |
Feb 11, 2016 | 76.20 | 76.92 | 75.26 | 76.23 | 2,381,478 | -1.49(-1.91%) |
Feb 10, 2016 | 78.12 | 79.44 | 77.49 | 77.72 | 2,092,063 | +0.09(+0.11%) |
Feb 09, 2016 | 75.71 | 78.20 | 75.59 | 77.63 | 2,657,969 | +1.78(+2.35%) |
Feb 08, 2016 | 77.89 | 78.49 | 74.09 | 75.85 | 3,248,589 | -2.92(-3.71%) |
Feb 05, 2016 | 79.82 | 80.21 | 77.94 | 78.77 | 3,447,835 | -1.27(-1.59%) |
Feb 04, 2016 | 78.93 | 80.15 | 78.08 | 80.04 | 2,683,149 | +1.05(+1.32%) |
Feb 03, 2016 | 76.46 | 79.00 | 75.54 | 79.00 | 2,572,563 | +2.43(+3.18%) |
Feb 02, 2016 | 77.92 | 78.45 | 76.30 | 76.56 | 2,101,271 | -1.81(-2.32%) |
Feb 01, 2016 | 76.88 | 78.99 | 75.60 | 78.38 | 2,534,090 | -0.25(-0.32%) |
Jan 29, 2016 | 77.03 | 79.83 | 77.03 | 78.63 | 4,381,331 | +1.85(+2.41%) |
Jan 28, 2016 | 74.84 | 79.43 | 74.84 | 76.78 | 6,483,025 | -0.80(-1.03%) |
Jan 27, 2016 | 76.71 | 78.45 | 76.05 | 77.58 | 4,607,939 | +0.87(+1.13%) |
Jan 26, 2016 | 75.60 | 77.01 | 75.22 | 76.71 | 2,381,891 | +1.62(+2.16%) |
Jan 25, 2016 | 76.39 | 76.79 | 75.02 | 75.08 | 2,814,401 | -1.81(-2.35%) |
Jan 22, 2016 | 76.40 | 78.15 | 75.98 | 76.89 | 3,131,026 | +1.24(+1.64%) |
Jan 21, 2016 | 75.41 | 76.85 | 73.78 | 75.65 | 5,304,931 | +0.18(+0.24%) |
Jan 20, 2016 | 73.81 | 75.59 | 72.26 | 75.46 | 7,110,522 | +1.85(+2.52%) |
Jan 19, 2016 | 74.88 | 75.03 | 72.59 | 73.61 | 3,339,818 | -0.85(-1.14%) |
Jan 15, 2016 | 73.34 | 74.46 | 74.46 | 74.46 | 2,872,757 | -0.35(-0.47%) |
Jan 14, 2016 | 74.94 | 75.81 | 74.12 | 74.81 | 2,713,691 | +0.64(+0.86%) |
Jan 13, 2016 | 76.22 | 76.22 | 73.94 | 74.17 | 1,905,556 | -1.62(-2.13%) |
Jan 12, 2016 | 74.99 | 75.94 | 74.75 | 75.78 | 3,311,162 | +1.37(+1.84%) |
Jan 11, 2016 | 74.58 | 75.01 | 73.67 | 74.42 | 2,357,183 | +0.06(+0.08%) |
Jan 08, 2016 | 74.86 | 75.28 | 74.13 | 74.36 | 3,894,035 | +0.06(+0.08%) |
Jan 07, 2016 | 74.93 | 76.61 | 73.98 | 74.29 | 2,863,936 | -2.09(-2.74%) |
Jan 06, 2016 | 77.20 | 77.60 | 75.82 | 76.39 | 2,569,568 | -2.28(-2.89%) |
Jan 05, 2016 | 78.91 | 79.55 | 78.37 | 78.66 | 2,462,582 | +0.32(+0.40%) |
Jan 04, 2016 | 79.13 | 79.97 | 77.23 | 78.35 | 3,690,555 | -1.49(-1.87%) |
Dec 31, 2015 | 80.40 | 79.84 | 79.84 | 79.84 | 2,009,792 | -0.88(-1.09%) |
Dec 30, 2015 | 81.18 | 81.93 | 80.48 | 80.72 | 1,720,403 | -0.75(-0.92%) |
Dec 29, 2015 | 81.81 | 81.92 | 81.16 | 81.47 | 1,383,271 | +0.20(+0.25%) |
Dec 28, 2015 | 80.96 | 81.73 | 80.96 | 81.26 | 989,841 | -0.29(-0.35%) |
Dec 24, 2015 | 81.91 | 81.55 | 81.55 | 81.55 | 369,377 | -0.61(-0.74%) |
Dec 23, 2015 | 81.12 | 82.52 | 80.96 | 82.16 | 1,466,777 | +1.63(+2.02%) |
Dec 22, 2015 | 80.59 | 80.87 | 79.88 | 80.53 | 1,239,922 | +0.23(+0.29%) |
Dec 21, 2015 | 79.39 | 80.37 | 78.33 | 80.30 | 2,687,457 | +1.49(+1.90%) |
Dec 18, 2015 | 80.28 | 80.50 | 78.76 | 78.80 | 2,512,481 | -2.14(-2.65%) |
Dec 17, 2015 | 83.19 | 83.34 | 80.91 | 80.95 | 1,855,934 | -1.94(-2.34%) |
Dec 16, 2015 | 81.86 | 83.11 | 81.53 | 82.89 | 2,562,766 | +1.89(+2.33%) |
Dec 15, 2015 | 81.85 | 82.07 | 80.80 | 81.00 | 2,009,174 | +0.02(+0.02%) |
Dec 14, 2015 | 80.62 | 81.07 | 80.03 | 80.99 | 1,593,406 | +0.45(+0.56%) |
Dec 11, 2015 | 81.97 | 81.46 | 80.36 | 80.54 | 2,341,035 | -1.43(-1.75%) |
Dec 10, 2015 | 82.80 | 83.03 | 81.81 | 81.97 | 1,618,612 | -0.36(-0.44%) |
Dec 09, 2015 | 82.94 | 84.21 | 82.11 | 82.33 | 1,453,569 | -0.97(-1.16%) |
Dec 08, 2015 | 82.44 | 84.06 | 82.43 | 83.30 | 1,614,304 | +0.08(+0.10%) |
Dec 07, 2015 | 83.36 | 84.24 | 82.46 | 83.22 | 1,510,163 | -0.56(-0.67%) |
Dec 04, 2015 | 82.37 | 83.82 | 82.35 | 83.78 | 2,286,266 | +1.97(+2.41%) |
Dec 03, 2015 | 84.33 | 84.37 | 81.40 | 81.81 | 3,347,726 | -2.21(-2.64%) |
Dec 02, 2015 | 85.42 | 85.42 | 83.68 | 84.02 | 2,246,190 | -1.34(-1.57%) |
Dec 01, 2015 | 85.21 | 86.73 | 85.07 | 85.36 | 2,116,671 | +0.46(+0.54%) |
Nov 30, 2015 | 85.11 | 85.12 | 84.17 | 84.90 | 2,823,909 | -0.23(-0.27%) |
Nov 27, 2015 | 84.94 | 85.64 | 84.63 | 85.14 | 653,132 | +0.32(+0.38%) |
Nov 25, 2015 | 85.34 | 84.81 | 84.81 | 84.81 | 1,382,240 | -0.17(-0.20%) |
Nov 24, 2015 | 83.82 | 85.66 | 83.47 | 84.98 | 2,110,431 | +0.27(+0.32%) |
Nov 23, 2015 | 84.35 | 85.95 | 84.35 | 84.71 | 2,291,169 | +0.36(+0.42%) |
Nov 20, 2015 | 83.84 | 84.86 | 83.65 | 84.35 | 2,495,472 | +0.45(+0.54%) |
Nov 19, 2015 | 83.96 | 84.57 | 83.71 | 83.90 | 1,799,910 | +0.06(+0.08%) |
Nov 18, 2015 | 82.56 | 83.96 | 82.48 | 83.84 | 2,087,966 | +0.89(+1.07%) |
Nov 17, 2015 | 82.22 | 84.01 | 82.12 | 82.95 | 3,228,247 | +0.87(+1.06%) |
Nov 16, 2015 | 80.77 | 82.27 | 80.05 | 82.09 | 2,310,158 | +1.32(+1.63%) |
Nov 13, 2015 | 80.67 | 81.49 | 79.81 | 80.77 | 2,339,107 | +0.17(+0.21%) |
Nov 12, 2015 | 81.32 | 81.58 | 80.37 | 80.60 | 1,657,956 | -1.24(-1.51%) |
Nov 11, 2015 | 81.46 | 82.31 | 80.82 | 81.84 | 1,680,057 | +0.48(+0.59%) |
Nov 10, 2015 | 81.57 | 81.96 | 80.90 | 81.37 | 1,448,025 | -0.41(-0.50%) |
Nov 09, 2015 | 82.07 | 82.12 | 80.86 | 81.77 | 1,718,310 | -0.21(-0.25%) |
Nov 06, 2015 | 82.09 | 82.50 | 81.25 | 81.98 | 2,222,656 | -0.27(-0.33%) |
Nov 05, 2015 | 83.29 | 83.50 | 82.07 | 82.25 | 3,313,144 | -0.79(-0.96%) |
Nov 04, 2015 | 83.21 | 83.51 | 82.23 | 83.04 | 2,698,030 | +0.22(+0.26%) |
Nov 03, 2015 | 82.70 | 82.99 | 82.00 | 82.83 | 2,539,459 | +0.05(+0.06%) |
Nov 02, 2015 | 82.34 | 83.05 | 81.42 | 82.78 | 3,297,917 | +0.92(+1.12%) |
Oct 30, 2015 | 79.92 | 82.67 | 79.16 | 81.86 | 6,071,349 | +2.67(+3.38%) |
Oct 29, 2015 | 79.75 | 80.33 | 76.39 | 79.18 | 7,081,865 | +3.48(+4.60%) |
Oct 28, 2015 | 74.34 | 75.87 | 74.01 | 75.70 | 4,396,228 | +1.49(+2.00%) |
Oct 27, 2015 | 75.16 | 75.16 | 73.71 | 74.21 | 3,333,273 | -1.64(-2.16%) |
Oct 26, 2015 | 75.74 | 75.99 | 74.65 | 75.85 | 2,400,121 | +0.45(+0.60%) |
Oct 23, 2015 | 76.47 | 76.67 | 74.70 | 75.40 | 2,010,534 | -0.36(-0.47%) |
Oct 22, 2015 | 73.86 | 75.90 | 73.21 | 75.75 | 3,301,210 | +2.63(+3.60%) |
Oct 21, 2015 | 73.79 | 74.22 | 72.48 | 73.12 | 2,931,657 | -0.38(-0.52%) |
Oct 20, 2015 | 74.47 | 74.77 | 73.15 | 73.50 | 2,646,366 | -1.00(-1.35%) |
Oct 19, 2015 | 74.26 | 74.88 | 73.30 | 74.51 | 2,845,336 | -0.09(-0.12%) |
Oct 16, 2015 | 72.54 | 74.69 | 72.28 | 74.60 | 3,708,230 | +2.17(+3.00%) |
Oct 15, 2015 | 73.87 | 73.99 | 72.34 | 72.42 | 5,790,600 | -1.97(-2.65%) |
Oct 14, 2015 | 74.70 | 75.23 | 74.33 | 74.40 | 2,444,147 | -0.73(-0.98%) |
Oct 13, 2015 | 74.20 | 75.16 | 73.93 | 75.13 | 2,650,337 | +0.35(+0.46%) |
Oct 12, 2015 | 74.24 | 74.90 | 74.04 | 74.78 | 1,526,189 | +0.28(+0.37%) |
Oct 09, 2015 | 74.83 | 75.47 | 73.97 | 74.50 | 2,227,158 | -0.41(-0.55%) |
Oct 08, 2015 | 73.35 | 75.10 | 72.92 | 74.92 | 2,393,077 | +1.56(+2.13%) |
Oct 07, 2015 | 71.40 | 73.95 | 71.32 | 73.36 | 2,978,265 | +0.75(+1.03%) |
Oct 06, 2015 | 73.86 | 74.28 | 72.28 | 72.61 | 3,939,154 | -1.38(-1.86%) |
Oct 05, 2015 | 73.27 | 74.31 | 73.27 | 73.98 | 3,743,787 | +1.28(+1.76%) |
Oct 02, 2015 | 70.43 | 72.76 | 69.73 | 72.70 | 5,174,740 | +1.56(+2.19%) |
Oct 01, 2015 | 68.34 | 71.47 | 67.62 | 71.15 | 7,257,080 | +2.80(+4.10%) |
Sep 30, 2015 | 68.09 | 69.08 | 67.89 | 68.34 | 8,249,667 | +1.18(+1.75%) |
Sep 29, 2015 | 67.57 | 68.50 | 66.96 | 67.16 | 5,245,512 | -0.50(-0.73%) |
Sep 28, 2015 | 70.60 | 70.60 | 67.39 | 67.66 | 4,601,338 | -2.13(-3.05%) |
Sep 25, 2015 | 70.50 | 71.39 | 69.57 | 69.79 | 4,495,866 | -0.10(-0.14%) |
Sep 24, 2015 | 70.85 | 70.85 | 68.97 | 69.88 | 7,340,266 | -1.48(-2.07%) |
Sep 23, 2015 | 72.08 | 73.01 | 71.28 | 71.36 | 5,418,540 | -1.42(-1.95%) |
Sep 22, 2015 | 74.19 | 74.21 | 72.33 | 72.78 | 6,255,405 | -2.15(-2.87%) |
Sep 21, 2015 | 76.28 | 76.55 | 74.71 | 74.94 | 3,731,234 | -0.73(-0.96%) |
Sep 18, 2015 | 76.20 | 76.92 | 75.45 | 75.67 | 3,077,417 | -2.00(-2.58%) |
Sep 17, 2015 | 76.89 | 79.05 | 76.32 | 77.67 | 3,280,689 | +0.78(+1.01%) |
Sep 16, 2015 | 76.90 | 78.22 | 76.31 | 76.89 | 3,533,617 | -0.01(-0.02%) |
Sep 15, 2015 | 77.83 | 78.08 | 76.76 | 76.90 | 3,142,234 | -0.39(-0.51%) |
Sep 14, 2015 | 78.68 | 78.86 | 77.04 | 77.29 | 2,679,678 | -1.14(-1.45%) |
Sep 11, 2015 | 78.23 | 78.65 | 77.83 | 78.43 | 1,753,013 | +0.00(+0.00%) |
Sep 10, 2015 | 78.63 | 78.63 | 78.20 | 78.43 | 2,119,452 | -0.50(-0.63%) |
Sep 09, 2015 | 81.17 | 81.29 | 78.83 | 78.93 | 1,942,079 | -1.33(-1.66%) |
Sep 08, 2015 | 79.16 | 80.27 | 78.67 | 80.26 | 1,506,468 | +2.38(+3.06%) |
Sep 04, 2015 | 77.73 | 77.88 | 77.88 | 77.88 | 1,646,504 | -0.62(-0.79%) |
Sep 03, 2015 | 78.23 | 79.29 | 78.08 | 78.49 | 1,819,150 | +0.54(+0.69%) |
Sep 02, 2015 | 77.12 | 77.96 | 76.47 | 77.96 | 2,194,189 | +1.71(+2.25%) |
Sep 01, 2015 | 77.25 | 77.75 | 75.95 | 76.24 | 2,155,861 | -2.23(-2.85%) |
Aug 31, 2015 | 78.79 | 79.66 | 78.26 | 78.48 | 1,999,151 | -0.71(-0.89%) |
Aug 28, 2015 | 79.28 | 79.73 | 78.58 | 79.18 | 1,624,722 | -0.39(-0.49%) |
Aug 27, 2015 | 79.28 | 80.50 | 78.32 | 79.57 | 2,188,393 | +1.17(+1.49%) |
Aug 26, 2015 | 77.84 | 78.56 | 76.42 | 78.40 | 3,158,566 | +2.12(+2.78%) |
Aug 25, 2015 | 80.54 | 80.78 | 76.23 | 76.28 | 4,096,213 | -1.74(-2.23%) |
Aug 24, 2015 | 77.19 | 81.53 | 76.96 | 78.02 | 5,032,422 | -2.16(-2.69%) |
Aug 21, 2015 | 81.60 | 81.79 | 79.22 | 80.17 | 5,326,009 | -2.32(-2.82%) |
Aug 20, 2015 | 85.73 | 85.84 | 82.39 | 82.50 | 3,818,761 | -3.99(-4.61%) |
Aug 19, 2015 | 87.08 | 87.48 | 86.42 | 86.48 | 2,350,687 | -0.97(-1.11%) |
Aug 18, 2015 | 87.43 | 88.49 | 86.87 | 87.45 | 2,342,280 | +0.12(+0.13%) |
Aug 17, 2015 | 85.70 | 87.89 | 85.43 | 87.33 | 2,579,786 | +1.63(+1.90%) |
Aug 14, 2015 | 84.54 | 86.26 | 84.26 | 85.70 | 1,854,336 | +1.03(+1.22%) |
Aug 13, 2015 | 83.94 | 85.53 | 83.33 | 84.67 | 1,806,447 | +0.87(+1.04%) |
Aug 12, 2015 | 82.74 | 84.06 | 82.05 | 83.80 | 2,406,266 | +0.87(+1.04%) |
Aug 11, 2015 | 82.87 | 83.22 | 82.30 | 82.94 | 2,127,943 | -0.76(-0.90%) |
Aug 10, 2015 | 83.22 | 83.92 | 82.73 | 83.69 | 1,657,130 | +1.27(+1.54%) |
Aug 07, 2015 | 83.00 | 83.00 | 81.87 | 82.42 | 2,312,622 | -0.73(-0.88%) |
Aug 06, 2015 | 83.80 | 84.30 | 82.75 | 83.15 | 2,379,194 | -0.90(-1.07%) |
Aug 05, 2015 | 85.68 | 85.68 | 83.82 | 84.05 | 2,935,360 | -0.87(-1.03%) |
Aug 04, 2015 | 85.14 | 85.60 | 84.78 | 84.92 | 1,297,779 | -0.21(-0.25%) |
Aug 03, 2015 | 85.17 | 85.44 | 84.52 | 85.14 | 2,068,750 | +0.14(+0.16%) |
Jul 31, 2015 | 85.52 | 85.65 | 84.91 | 85.00 | 2,560,026 | -0.05(-0.06%) |
Jul 30, 2015 | 85.13 | 85.38 | 84.40 | 85.05 | 1,906,665 | -0.27(-0.32%) |
Jul 29, 2015 | 83.92 | 85.84 | 83.59 | 85.32 | 3,099,144 | +1.52(+1.81%) |
Jul 28, 2015 | 81.24 | 83.84 | 81.24 | 83.80 | 2,636,559 | +2.39(+2.93%) |
Jul 27, 2015 | 81.41 | 81.74 | 80.96 | 81.41 | 1,846,282 | -0.33(-0.40%) |
Jul 24, 2015 | 82.76 | 83.00 | 81.29 | 81.74 | 2,268,218 | -1.03(-1.24%) |
Jul 23, 2015 | 83.68 | 83.68 | 82.49 | 82.77 | 2,409,059 | -0.98(-1.17%) |
Jul 22, 2015 | 81.71 | 84.05 | 81.71 | 83.75 | 4,204,775 | +2.05(+2.51%) |
Jul 21, 2015 | 82.31 | 82.78 | 81.52 | 81.70 | 3,208,166 | -0.19(-0.24%) |
Jul 20, 2015 | 81.40 | 82.63 | 81.09 | 81.90 | 3,628,965 | +0.49(+0.61%) |
Jul 17, 2015 | 79.94 | 82.32 | 79.47 | 81.40 | 7,169,245 | +1.46(+1.83%) |
Jul 16, 2015 | 78.36 | 81.61 | 76.59 | 79.94 | 23,412,942 | -6.40(-7.42%) |
Jul 15, 2015 | 86.91 | 87.50 | 86.30 | 86.34 | 3,167,975 | -0.65(-0.75%) |
Jul 14, 2015 | 86.09 | 87.11 | 86.01 | 86.99 | 1,847,857 | +0.67(+0.78%) |
Jul 13, 2015 | 85.85 | 86.44 | 85.51 | 86.32 | 1,758,769 | +1.18(+1.39%) |
Jul 10, 2015 | 85.22 | 85.68 | 84.68 | 85.14 | 2,232,972 | +0.24(+0.29%) |
Jul 09, 2015 | 87.04 | 87.21 | 84.81 | 84.89 | 2,138,806 | -1.08(-1.26%) |
Jul 08, 2015 | 86.34 | 86.94 | 85.97 | 85.97 | 2,725,970 | -0.82(-0.95%) |
Jul 07, 2015 | 85.98 | 86.90 | 85.57 | 86.79 | 2,283,966 | +1.12(+1.31%) |
Jul 06, 2015 | 84.15 | 86.04 | 84.15 | 85.67 | 1,926,579 | +0.70(+0.82%) |
Jul 02, 2015 | 86.38 | 84.97 | 84.97 | 84.97 | 1,656,139 | -0.96(-1.12%) |
Jul 01, 2015 | 84.51 | 86.04 | 84.25 | 85.93 | 1,952,179 | +1.77(+2.11%) |
Jun 30, 2015 | 84.99 | 85.35 | 84.15 | 84.16 | 1,649,584 | -0.38(-0.45%) |
Jun 29, 2015 | 85.57 | 86.23 | 84.54 | 84.54 | 2,515,094 | -2.09(-2.41%) |
Jun 26, 2015 | 86.56 | 87.02 | 86.14 | 86.63 | 1,777,526 | +0.15(+0.17%) |
Jun 25, 2015 | 86.48 | 86.92 | 86.21 | 86.48 | 1,305,589 | +0.19(+0.22%) |
Jun 24, 2015 | 86.95 | 86.95 | 86.29 | 86.29 | 1,363,027 | -0.78(-0.89%) |
Jun 23, 2015 | 87.52 | 87.61 | 86.77 | 87.07 | 1,358,622 | -0.20(-0.23%) |
Jun 22, 2015 | 86.66 | 87.36 | 86.47 | 87.27 | 1,805,078 | +0.98(+1.13%) |
Jun 19, 2015 | 87.11 | 87.13 | 86.26 | 86.29 | 5,742,302 | -0.47(-0.54%) |
Jun 18, 2015 | 86.15 | 86.88 | 86.10 | 86.76 | 1,547,585 | +1.00(+1.17%) |
Jun 17, 2015 | 85.79 | 86.17 | 85.26 | 85.75 | 1,922,494 | +0.34(+0.40%) |
Jun 16, 2015 | 85.40 | 85.46 | 84.91 | 85.41 | 1,074,422 | +0.08(+0.09%) |
Jun 15, 2015 | 85.48 | 85.86 | 85.10 | 85.33 | 1,278,623 | -0.63(-0.73%) |
Jun 12, 2015 | 86.30 | 86.75 | 85.76 | 85.96 | 1,098,405 | -0.57(-0.66%) |
Jun 11, 2015 | 86.75 | 87.16 | 86.46 | 86.53 | 1,227,082 | +0.09(+0.10%) |
Jun 10, 2015 | 85.42 | 86.55 | 84.94 | 86.45 | 2,417,706 | +1.32(+1.55%) |
Jun 09, 2015 | 85.27 | 85.58 | 84.73 | 85.12 | 1,149,664 | -0.04(-0.05%) |
Jun 08, 2015 | 85.57 | 85.75 | 85.10 | 85.16 | 1,414,114 | -0.64(-0.74%) |
Jun 05, 2015 | 86.60 | 86.60 | 85.20 | 85.80 | 1,989,563 | -0.56(-0.65%) |
Jun 04, 2015 | 87.47 | 87.63 | 86.23 | 86.36 | 1,294,409 | -1.55(-1.76%) |
Jun 03, 2015 | 87.73 | 88.04 | 87.58 | 87.91 | 1,073,661 | +0.23(+0.26%) |
Jun 02, 2015 | 88.00 | 88.50 | 87.44 | 87.68 | 1,244,176 | -0.53(-0.60%) |
Jun 01, 2015 | 88.41 | 88.41 | 87.59 | 88.21 | 1,697,621 | +0.02(+0.02%) |
May 29, 2015 | 88.67 | 88.74 | 87.85 | 88.19 | 1,939,830 | -0.53(-0.60%) |
May 28, 2015 | 88.31 | 88.83 | 88.28 | 88.72 | 1,584,861 | +0.05(+0.06%) |
May 27, 2015 | 87.81 | 89.03 | 87.60 | 88.66 | 2,193,525 | +1.03(+1.17%) |
May 26, 2015 | 87.62 | 87.90 | 87.10 | 87.64 | 2,278,816 | -0.04(-0.04%) |
May 22, 2015 | 87.82 | 87.68 | 87.68 | 87.68 | 1,712,019 | -0.29(-0.33%) |
May 21, 2015 | 88.27 | 88.36 | 88.03 | 87.96 | 1,295,632 | -0.07(-0.08%) |
May 20, 2015 | 89.51 | 89.64 | 87.99 | 88.03 | 1,970,649 | -1.46(-1.63%) |
May 19, 2015 | 89.28 | 90.07 | 89.08 | 89.49 | 2,194,888 | +0.43(+0.48%) |
May 18, 2015 | 89.00 | 89.35 | 88.58 | 89.06 | 1,219,844 | -0.05(-0.06%) |
May 15, 2015 | 89.28 | 89.43 | 88.65 | 89.12 | 2,166,281 | -0.02(-0.03%) |
May 14, 2015 | 88.43 | 89.28 | 88.18 | 89.14 | 1,563,588 | +1.03(+1.17%) |
May 13, 2015 | 88.10 | 88.61 | 87.23 | 88.11 | 2,478,817 | -0.03(-0.04%) |
May 12, 2015 | 87.36 | 88.49 | 86.87 | 88.14 | 2,408,930 | +0.54(+0.61%) |
May 11, 2015 | 87.62 | 88.16 | 87.30 | 87.61 | 1,770,561 | -0.08(-0.09%) |
May 08, 2015 | 86.90 | 88.07 | 86.64 | 87.68 | 2,570,563 | +1.77(+2.06%) |
May 07, 2015 | 85.07 | 86.08 | 84.72 | 85.91 | 2,015,511 | +1.07(+1.26%) |
May 06, 2015 | 84.32 | 84.93 | 83.66 | 84.84 | 2,057,260 | +0.90(+1.08%) |
May 05, 2015 | 85.66 | 85.82 | 83.69 | 83.94 | 2,357,624 | -1.56(-1.82%) |
May 04, 2015 | 86.17 | 86.73 | 85.39 | 85.50 | 1,792,280 | -0.65(-0.75%) |