Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 97.63 | 98.45 | 96.82 | 98.19 | 24,436 | +0.36(+0.36%) |
Apr 28, 2016 | 98.79 | 99.46 | 97.31 | 97.83 | 38,792 | -1.43(-1.44%) |
Apr 27, 2016 | 98.69 | 99.83 | 97.51 | 99.26 | 51,057 | +0.65(+0.66%) |
Apr 26, 2016 | 98.31 | 99.14 | 97.91 | 98.61 | 24,972 | +0.49(+0.50%) |
Apr 25, 2016 | 97.83 | 98.12 | 96.84 | 98.12 | 31,481 | +0.51(+0.52%) |
Apr 22, 2016 | 97.73 | 98.19 | 95.05 | 97.61 | 30,473 | +0.09(+0.10%) |
Apr 21, 2016 | 98.83 | 98.83 | 97.12 | 97.52 | 30,054 | -1.48(-1.49%) |
Apr 20, 2016 | 98.81 | 99.13 | 97.63 | 99.00 | 42,826 | +0.12(+0.12%) |
Apr 19, 2016 | 98.08 | 99.40 | 97.62 | 98.88 | 72,845 | +1.02(+1.05%) |
Apr 18, 2016 | 96.77 | 97.97 | 95.46 | 97.86 | 65,974 | +0.85(+0.88%) |
Apr 15, 2016 | 97.42 | 98.36 | 96.80 | 97.00 | 62,497 | -0.47(-0.49%) |
Apr 14, 2016 | 97.00 | 97.75 | 96.38 | 97.48 | 68,637 | +0.08(+0.08%) |
Apr 13, 2016 | 96.53 | 97.58 | 96.37 | 97.40 | 95,516 | +1.10(+1.14%) |
Apr 12, 2016 | 95.67 | 96.87 | 95.59 | 96.30 | 76,850 | +0.72(+0.75%) |
Apr 11, 2016 | 95.86 | 96.59 | 94.71 | 95.58 | 59,139 | +0.28(+0.29%) |
Apr 08, 2016 | 95.89 | 96.90 | 95.23 | 95.30 | 72,974 | -0.38(-0.40%) |
Apr 07, 2016 | 95.81 | 97.86 | 94.94 | 95.68 | 100,185 | -0.65(-0.68%) |
Apr 06, 2016 | 96.62 | 97.59 | 95.87 | 96.33 | 69,952 | -0.06(-0.06%) |
Apr 05, 2016 | 96.50 | 98.69 | 95.83 | 96.39 | 50,385 | -0.41(-0.43%) |
Apr 04, 2016 | 98.14 | 98.14 | 96.22 | 96.81 | 155,952 | -1.13(-1.16%) |
Apr 01, 2016 | 97.00 | 98.36 | 96.39 | 97.94 | 59,430 | +0.28(+0.29%) |
Mar 31, 2016 | 98.53 | 99.15 | 96.70 | 97.66 | 87,735 | -0.74(-0.76%) |
Mar 30, 2016 | 97.57 | 99.45 | 96.93 | 98.41 | 94,192 | +1.35(+1.39%) |
Mar 29, 2016 | 96.30 | 97.53 | 95.15 | 97.05 | 125,819 | +0.60(+0.62%) |
Mar 28, 2016 | 95.54 | 97.18 | 95.54 | 96.45 | 41,959 | +0.94(+0.98%) |
Mar 24, 2016 | 95.88 | 95.51 | 95.51 | 95.51 | 57,122 | -0.52(-0.54%) |
Mar 23, 2016 | 96.55 | 96.79 | 95.47 | 96.03 | 61,072 | -0.52(-0.54%) |
Mar 22, 2016 | 96.06 | 97.31 | 95.84 | 96.55 | 83,819 | -0.03(-0.03%) |
Mar 21, 2016 | 95.49 | 96.97 | 94.68 | 96.59 | 112,150 | +1.10(+1.15%) |
Mar 18, 2016 | 98.52 | 99.56 | 95.44 | 95.49 | 998,054 | -2.60(-2.65%) |
Mar 17, 2016 | 97.78 | 100.20 | 96.65 | 98.08 | 145,828 | +0.68(+0.69%) |
Mar 16, 2016 | 96.61 | 97.81 | 96.39 | 97.41 | 112,577 | +0.92(+0.96%) |
Mar 15, 2016 | 96.82 | 96.83 | 96.13 | 96.49 | 153,750 | -1.00(-1.02%) |
Mar 14, 2016 | 97.21 | 97.87 | 96.87 | 97.48 | 165,721 | +0.27(+0.28%) |
Mar 11, 2016 | 97.18 | 97.87 | 96.75 | 97.21 | 203,616 | +0.69(+0.72%) |
Mar 10, 2016 | 96.28 | 97.24 | 95.89 | 96.52 | 218,080 | +0.89(+0.93%) |
Mar 09, 2016 | 95.18 | 96.68 | 94.64 | 95.63 | 157,330 | +0.51(+0.53%) |
Mar 08, 2016 | 94.98 | 95.55 | 94.83 | 95.12 | 340,742 | -0.34(-0.35%) |
Mar 07, 2016 | 89.65 | 96.55 | 89.65 | 95.46 | 347,722 | +6.05(+6.77%) |
Mar 04, 2016 | 89.27 | 90.26 | 88.86 | 89.41 | 62,382 | +0.34(+0.38%) |
Mar 03, 2016 | 88.99 | 89.42 | 88.01 | 89.07 | 40,196 | +0.09(+0.10%) |
Mar 02, 2016 | 87.09 | 89.20 | 86.38 | 88.98 | 62,029 | +2.04(+2.34%) |
Mar 01, 2016 | 86.06 | 86.94 | 85.35 | 86.94 | 75,214 | +1.64(+1.92%) |
Feb 29, 2016 | 86.68 | 86.79 | 84.89 | 85.30 | 36,928 | -1.33(-1.54%) |
Feb 26, 2016 | 86.87 | 87.31 | 85.18 | 86.64 | 61,491 | +0.55(+0.63%) |
Feb 25, 2016 | 83.55 | 86.26 | 82.34 | 86.09 | 55,082 | +2.64(+3.17%) |
Feb 24, 2016 | 81.99 | 85.25 | 81.99 | 83.45 | 40,480 | +1.38(+1.68%) |
Feb 23, 2016 | 82.53 | 83.99 | 81.32 | 82.07 | 37,848 | -0.54(-0.65%) |
Feb 22, 2016 | 83.44 | 83.44 | 81.82 | 82.61 | 44,735 | +0.13(+0.16%) |
Feb 19, 2016 | 81.62 | 82.83 | 81.01 | 82.48 | 39,357 | +1.01(+1.24%) |
Feb 18, 2016 | 81.62 | 82.07 | 80.67 | 81.47 | 22,832 | +0.36(+0.44%) |
Feb 17, 2016 | 79.22 | 81.45 | 79.22 | 81.11 | 48,126 | +1.97(+2.49%) |
Feb 16, 2016 | 78.41 | 79.26 | 77.69 | 79.14 | 47,130 | +0.90(+1.15%) |
Feb 12, 2016 | 77.97 | 78.24 | 78.24 | 78.24 | 44,098 | +0.87(+1.13%) |
Feb 11, 2016 | 77.91 | 78.68 | 76.80 | 77.37 | 29,477 | -1.59(-2.01%) |
Feb 10, 2016 | 80.14 | 80.19 | 78.92 | 78.95 | 35,576 | -0.88(-1.10%) |
Feb 09, 2016 | 79.37 | 82.29 | 79.37 | 79.83 | 26,748 | -0.03(-0.04%) |
Feb 08, 2016 | 79.50 | 80.16 | 78.33 | 79.87 | 38,351 | -0.14(-0.18%) |
Feb 05, 2016 | 80.40 | 80.55 | 78.93 | 80.01 | 36,700 | -0.44(-0.54%) |
Feb 04, 2016 | 79.41 | 81.34 | 79.41 | 80.45 | 44,189 | +0.96(+1.20%) |
Feb 03, 2016 | 79.58 | 79.99 | 78.58 | 79.49 | 34,391 | +0.03(+0.03%) |
Feb 02, 2016 | 80.34 | 80.34 | 78.33 | 79.46 | 82,744 | -1.37(-1.69%) |
Feb 01, 2016 | 81.02 | 81.26 | 80.68 | 80.83 | 58,066 | -0.70(-0.86%) |
Jan 29, 2016 | 81.25 | 81.65 | 80.82 | 81.54 | 126,758 | +0.29(+0.35%) |
Jan 28, 2016 | 80.61 | 81.25 | 80.06 | 81.25 | 37,660 | +1.08(+1.35%) |
Jan 27, 2016 | 80.76 | 81.02 | 79.93 | 80.17 | 22,819 | -0.49(-0.60%) |
Jan 26, 2016 | 80.34 | 81.31 | 79.99 | 80.66 | 34,375 | +0.59(+0.73%) |
Jan 25, 2016 | 80.97 | 81.44 | 79.81 | 80.07 | 38,183 | -0.86(-1.06%) |
Jan 22, 2016 | 80.30 | 81.44 | 79.96 | 80.92 | 39,983 | +1.28(+1.60%) |
Jan 21, 2016 | 79.46 | 80.72 | 79.27 | 79.65 | 33,925 | +0.07(+0.08%) |
Jan 20, 2016 | 79.38 | 80.29 | 77.82 | 79.58 | 41,724 | -0.82(-1.02%) |
Jan 19, 2016 | 81.31 | 81.86 | 79.95 | 80.40 | 32,622 | -0.25(-0.31%) |
Jan 15, 2016 | 78.98 | 80.66 | 80.66 | 80.66 | 55,540 | +0.68(+0.85%) |
Jan 14, 2016 | 79.47 | 80.95 | 79.47 | 79.98 | 29,688 | +0.65(+0.81%) |
Jan 13, 2016 | 80.63 | 81.50 | 79.23 | 79.33 | 35,195 | -1.36(-1.68%) |
Jan 12, 2016 | 81.19 | 81.19 | 79.13 | 80.69 | 38,470 | +0.48(+0.60%) |
Jan 11, 2016 | 80.56 | 81.00 | 79.62 | 80.21 | 31,630 | +0.17(+0.21%) |
Jan 08, 2016 | 81.37 | 81.49 | 80.01 | 80.04 | 27,206 | -1.14(-1.41%) |
Jan 07, 2016 | 80.65 | 81.60 | 80.65 | 81.18 | 36,909 | -0.65(-0.79%) |
Jan 06, 2016 | 82.70 | 82.90 | 81.48 | 81.83 | 73,598 | -1.65(-1.98%) |
Jan 05, 2016 | 84.17 | 85.30 | 82.27 | 83.48 | 57,306 | -0.74(-0.88%) |
Jan 04, 2016 | 84.85 | 85.25 | 83.37 | 84.22 | 26,872 | -1.59(-1.85%) |
Dec 31, 2015 | 85.69 | 85.81 | 85.81 | 85.81 | 37,424 | -0.27(-0.31%) |
Dec 30, 2015 | 86.75 | 87.04 | 85.41 | 86.08 | 30,000 | -0.34(-0.40%) |
Dec 29, 2015 | 86.61 | 87.15 | 85.98 | 86.42 | 31,212 | +0.41(+0.48%) |
Dec 28, 2015 | 86.03 | 86.37 | 85.37 | 86.01 | 46,344 | -0.47(-0.54%) |
Dec 24, 2015 | 85.74 | 86.48 | 86.48 | 86.48 | 23,956 | +0.72(+0.84%) |
Dec 23, 2015 | 85.40 | 86.04 | 84.96 | 85.76 | 35,693 | +1.01(+1.19%) |
Dec 22, 2015 | 84.38 | 85.23 | 83.61 | 84.75 | 35,870 | +0.81(+0.97%) |
Dec 21, 2015 | 84.32 | 84.55 | 83.03 | 83.94 | 45,296 | +0.70(+0.85%) |
Dec 18, 2015 | 84.12 | 84.18 | 82.57 | 83.23 | 62,837 | -0.96(-1.14%) |
Dec 17, 2015 | 86.39 | 86.39 | 84.19 | 84.19 | 44,004 | -1.80(-2.09%) |
Dec 16, 2015 | 86.36 | 86.53 | 85.62 | 85.98 | 37,089 | +0.34(+0.40%) |
Dec 15, 2015 | 85.18 | 86.06 | 85.03 | 85.64 | 36,405 | +0.71(+0.84%) |
Dec 14, 2015 | 85.26 | 86.51 | 84.47 | 84.93 | 52,594 | -0.06(-0.07%) |
Dec 11, 2015 | 85.61 | 87.35 | 84.55 | 84.98 | 46,632 | -1.31(-1.52%) |
Dec 10, 2015 | 86.27 | 86.74 | 85.81 | 86.29 | 44,278 | +0.08(+0.09%) |
Dec 09, 2015 | 87.17 | 87.93 | 85.93 | 86.22 | 45,357 | -1.22(-1.39%) |
Dec 08, 2015 | 88.24 | 88.24 | 87.09 | 87.43 | 39,251 | -0.88(-1.00%) |
Dec 07, 2015 | 89.36 | 89.36 | 87.68 | 88.32 | 31,939 | -0.98(-1.10%) |
Dec 04, 2015 | 87.72 | 89.42 | 87.72 | 89.30 | 27,500 | +1.65(+1.89%) |
Dec 03, 2015 | 89.42 | 89.42 | 87.11 | 87.64 | 68,118 | -1.32(-1.48%) |
Dec 02, 2015 | 90.34 | 90.68 | 88.57 | 88.96 | 51,011 | -1.18(-1.31%) |
Dec 01, 2015 | 89.85 | 90.24 | 89.68 | 90.14 | 41,587 | +0.73(+0.82%) |
Nov 30, 2015 | 89.41 | 90.44 | 88.95 | 89.41 | 103,133 | +0.51(+0.57%) |
Nov 27, 2015 | 89.22 | 90.03 | 88.58 | 88.90 | 17,797 | -0.37(-0.42%) |
Nov 25, 2015 | 88.89 | 89.28 | 89.28 | 89.28 | 36,142 | +0.65(+0.73%) |
Nov 24, 2015 | 89.08 | 89.49 | 88.04 | 88.63 | 46,649 | -0.97(-1.08%) |
Nov 23, 2015 | 89.20 | 90.32 | 89.20 | 89.60 | 32,975 | +0.11(+0.12%) |
Nov 20, 2015 | 88.54 | 89.90 | 88.28 | 89.49 | 70,999 | +1.38(+1.57%) |
Nov 19, 2015 | 88.28 | 88.80 | 87.90 | 88.10 | 40,339 | -0.22(-0.25%) |
Nov 18, 2015 | 87.58 | 88.48 | 87.23 | 88.32 | 28,370 | +1.09(+1.25%) |
Nov 17, 2015 | 87.40 | 87.89 | 86.39 | 87.23 | 57,139 | -0.19(-0.22%) |
Nov 16, 2015 | 86.61 | 87.50 | 85.69 | 87.42 | 34,458 | +1.07(+1.23%) |
Nov 13, 2015 | 86.31 | 86.69 | 85.78 | 86.36 | 37,668 | +0.07(+0.09%) |
Nov 12, 2015 | 88.21 | 88.70 | 86.10 | 86.28 | 38,533 | -2.50(-2.81%) |
Nov 11, 2015 | 88.92 | 89.53 | 87.95 | 88.78 | 54,083 | +0.31(+0.35%) |
Nov 10, 2015 | 87.42 | 89.81 | 86.78 | 88.47 | 58,504 | +0.79(+0.90%) |
Nov 09, 2015 | 88.00 | 88.15 | 87.02 | 87.68 | 24,651 | -0.52(-0.59%) |
Nov 06, 2015 | 87.65 | 88.42 | 87.14 | 88.20 | 16,846 | +1.12(+1.29%) |
Nov 05, 2015 | 86.62 | 87.47 | 86.44 | 87.08 | 40,069 | +0.32(+0.36%) |
Nov 04, 2015 | 87.26 | 88.60 | 86.21 | 86.76 | 78,178 | -0.17(-0.20%) |
Nov 03, 2015 | 86.31 | 87.28 | 86.24 | 86.94 | 56,728 | +0.20(+0.23%) |
Nov 02, 2015 | 85.91 | 86.74 | 85.08 | 86.74 | 40,441 | +0.72(+0.84%) |
Oct 30, 2015 | 87.45 | 87.45 | 85.48 | 86.01 | 62,931 | -0.89(-1.03%) |
Oct 29, 2015 | 86.31 | 87.22 | 86.29 | 86.91 | 41,085 | +0.07(+0.09%) |
Oct 28, 2015 | 86.32 | 86.93 | 84.54 | 86.83 | 31,177 | +1.12(+1.30%) |
Oct 27, 2015 | 86.68 | 86.68 | 84.82 | 85.71 | 53,983 | -0.91(-1.05%) |
Oct 26, 2015 | 87.11 | 87.11 | 85.56 | 86.62 | 42,262 | -0.20(-0.23%) |
Oct 23, 2015 | 86.15 | 87.10 | 85.49 | 86.82 | 54,751 | +1.20(+1.40%) |
Oct 22, 2015 | 85.35 | 85.93 | 85.19 | 85.62 | 32,387 | +0.70(+0.82%) |
Oct 21, 2015 | 85.70 | 85.85 | 84.59 | 84.92 | 25,004 | -0.42(-0.50%) |
Oct 20, 2015 | 85.12 | 85.74 | 84.73 | 85.35 | 32,595 | +0.59(+0.70%) |
Oct 19, 2015 | 84.95 | 85.07 | 84.17 | 84.76 | 54,599 | -0.32(-0.37%) |
Oct 16, 2015 | 84.55 | 85.08 | 84.19 | 85.07 | 28,620 | +0.79(+0.94%) |
Oct 15, 2015 | 83.81 | 84.38 | 83.35 | 84.28 | 30,436 | +1.13(+1.36%) |
Oct 14, 2015 | 84.42 | 84.53 | 83.04 | 83.15 | 19,544 | -1.27(-1.51%) |
Oct 13, 2015 | 84.48 | 85.24 | 84.16 | 84.42 | 38,318 | -0.16(-0.19%) |
Oct 12, 2015 | 83.87 | 84.66 | 83.61 | 84.58 | 28,312 | +0.77(+0.91%) |
Oct 09, 2015 | 84.79 | 85.28 | 83.53 | 83.82 | 38,690 | -1.02(-1.21%) |
Oct 08, 2015 | 83.82 | 85.35 | 83.40 | 84.84 | 66,221 | +0.98(+1.17%) |
Oct 07, 2015 | 82.87 | 84.29 | 82.87 | 83.86 | 68,385 | +1.35(+1.64%) |
Oct 06, 2015 | 82.23 | 82.87 | 81.92 | 82.51 | 23,805 | +0.23(+0.28%) |
Oct 05, 2015 | 80.54 | 82.39 | 80.54 | 82.27 | 65,030 | +2.28(+2.85%) |
Oct 02, 2015 | 79.95 | 80.31 | 78.29 | 79.99 | 108,479 | -0.77(-0.96%) |
Oct 01, 2015 | 81.63 | 81.74 | 80.13 | 80.77 | 81,838 | -0.55(-0.68%) |
Sep 30, 2015 | 81.48 | 81.59 | 80.98 | 81.32 | 79,661 | +0.12(+0.14%) |
Sep 29, 2015 | 81.63 | 81.65 | 80.28 | 81.20 | 68,740 | -0.10(-0.12%) |
Sep 28, 2015 | 82.20 | 82.92 | 81.30 | 81.30 | 79,016 | -1.55(-1.87%) |
Sep 25, 2015 | 82.53 | 83.48 | 82.30 | 82.85 | 105,899 | +0.47(+0.58%) |
Sep 24, 2015 | 81.78 | 82.91 | 81.78 | 82.37 | 166,072 | -0.16(-0.19%) |
Sep 23, 2015 | 82.27 | 82.81 | 81.91 | 82.53 | 87,086 | +0.08(+0.10%) |
Sep 22, 2015 | 82.45 | 83.33 | 82.10 | 82.45 | 40,900 | -0.82(-0.99%) |
Sep 21, 2015 | 83.48 | 84.00 | 83.12 | 83.27 | 39,954 | +0.34(+0.41%) |
Sep 18, 2015 | 84.00 | 84.01 | 82.57 | 82.93 | 81,893 | -2.07(-2.43%) |
Sep 17, 2015 | 85.78 | 86.60 | 84.85 | 85.00 | 52,583 | -1.07(-1.24%) |
Sep 16, 2015 | 85.56 | 86.46 | 85.02 | 86.06 | 79,691 | +0.77(+0.90%) |
Sep 15, 2015 | 84.77 | 86.46 | 84.48 | 85.30 | 126,187 | +0.61(+0.72%) |
Sep 14, 2015 | 84.63 | 85.49 | 84.26 | 84.69 | 48,740 | -0.16(-0.19%) |
Sep 11, 2015 | 83.40 | 86.61 | 83.17 | 84.85 | 48,604 | +1.37(+1.64%) |
Sep 10, 2015 | 82.91 | 84.42 | 82.91 | 83.48 | 113,864 | +0.67(+0.80%) |
Sep 09, 2015 | 82.59 | 84.27 | 82.12 | 82.82 | 146,735 | +0.99(+1.21%) |
Sep 08, 2015 | 82.77 | 82.77 | 81.30 | 81.83 | 146,675 | +0.08(+0.10%) |
Sep 04, 2015 | 81.92 | 81.74 | 81.74 | 81.74 | 129,318 | -1.11(-1.34%) |
Sep 03, 2015 | 82.23 | 82.97 | 81.86 | 82.85 | 82,629 | +1.02(+1.25%) |
Sep 02, 2015 | 81.63 | 82.01 | 80.88 | 81.83 | 117,130 | +1.06(+1.31%) |
Sep 01, 2015 | 79.03 | 81.87 | 79.03 | 80.77 | 89,778 | -1.25(-1.52%) |
Aug 31, 2015 | 82.59 | 82.94 | 81.74 | 82.01 | 145,062 | -1.27(-1.53%) |
Aug 28, 2015 | 82.89 | 83.48 | 82.11 | 83.29 | 73,401 | +0.02(+0.02%) |
Aug 27, 2015 | 83.14 | 84.05 | 82.28 | 83.27 | 37,369 | +0.96(+1.16%) |
Aug 26, 2015 | 81.43 | 82.65 | 80.19 | 82.31 | 78,886 | +2.09(+2.61%) |
Aug 25, 2015 | 81.66 | 81.66 | 79.92 | 80.22 | 146,509 | +0.28(+0.35%) |
Aug 24, 2015 | 79.26 | 82.22 | 78.71 | 79.94 | 82,749 | -2.66(-3.22%) |
Aug 21, 2015 | 83.60 | 84.24 | 82.34 | 82.60 | 42,193 | -1.58(-1.87%) |
Aug 20, 2015 | 85.44 | 85.44 | 84.17 | 84.18 | 34,262 | -1.47(-1.72%) |
Aug 19, 2015 | 86.06 | 86.69 | 84.63 | 85.65 | 39,896 | -0.50(-0.58%) |
Aug 18, 2015 | 86.19 | 86.84 | 85.91 | 86.14 | 23,896 | -0.49(-0.56%) |
Aug 17, 2015 | 86.26 | 86.88 | 85.64 | 86.63 | 28,172 | -0.02(-0.03%) |
Aug 14, 2015 | 85.50 | 86.95 | 85.50 | 86.66 | 42,827 | +0.69(+0.80%) |
Aug 13, 2015 | 84.91 | 86.31 | 84.67 | 85.97 | 63,585 | +1.12(+1.31%) |
Aug 12, 2015 | 87.35 | 87.35 | 84.17 | 84.86 | 89,335 | -1.54(-1.78%) |
Aug 11, 2015 | 86.14 | 87.14 | 85.89 | 86.39 | 100,597 | -0.22(-0.26%) |
Aug 10, 2015 | 86.09 | 87.34 | 85.80 | 86.62 | 41,638 | +1.10(+1.28%) |
Aug 07, 2015 | 85.67 | 86.29 | 84.55 | 85.52 | 133,764 | -0.15(-0.17%) |
Aug 06, 2015 | 86.78 | 86.78 | 84.77 | 85.67 | 88,218 | -0.76(-0.88%) |
Aug 05, 2015 | 86.90 | 87.55 | 86.00 | 86.43 | 93,993 | -0.37(-0.43%) |
Aug 04, 2015 | 87.18 | 87.70 | 86.67 | 86.80 | 110,306 | -0.90(-1.03%) |
Aug 03, 2015 | 88.51 | 88.86 | 87.05 | 87.70 | 56,292 | -0.64(-0.73%) |
Jul 31, 2015 | 87.82 | 89.11 | 87.52 | 88.34 | 83,701 | +0.68(+0.77%) |
Jul 30, 2015 | 86.96 | 87.89 | 86.82 | 87.66 | 132,803 | +0.21(+0.25%) |
Jul 29, 2015 | 87.23 | 88.16 | 84.52 | 87.45 | 153,345 | +0.67(+0.77%) |
Jul 28, 2015 | 86.15 | 86.89 | 85.65 | 86.78 | 64,947 | +0.96(+1.12%) |
Jul 27, 2015 | 86.38 | 86.41 | 85.19 | 85.82 | 87,835 | -0.82(-0.94%) |
Jul 24, 2015 | 86.64 | 87.69 | 86.05 | 86.64 | 105,553 | -0.20(-0.23%) |
Jul 23, 2015 | 87.86 | 88.29 | 86.53 | 86.84 | 65,648 | -1.19(-1.35%) |
Jul 22, 2015 | 87.68 | 88.28 | 87.38 | 88.03 | 44,792 | +0.31(+0.36%) |
Jul 21, 2015 | 88.02 | 88.60 | 87.22 | 87.71 | 143,563 | -0.53(-0.60%) |
Jul 20, 2015 | 89.13 | 89.28 | 87.19 | 88.24 | 89,732 | -0.54(-0.60%) |
Jul 17, 2015 | 89.33 | 89.37 | 88.24 | 88.78 | 49,758 | -0.65(-0.73%) |
Jul 16, 2015 | 89.21 | 89.75 | 88.81 | 89.43 | 71,737 | +0.37(+0.42%) |
Jul 15, 2015 | 88.52 | 89.53 | 88.06 | 89.06 | 151,877 | +0.65(+0.74%) |
Jul 14, 2015 | 88.54 | 89.60 | 88.26 | 88.41 | 73,495 | -0.23(-0.26%) |
Jul 13, 2015 | 88.07 | 90.70 | 88.07 | 88.64 | 63,678 | +0.69(+0.78%) |
Jul 10, 2015 | 87.03 | 88.32 | 86.87 | 87.95 | 54,234 | +1.45(+1.67%) |
Jul 09, 2015 | 87.66 | 87.66 | 86.08 | 86.51 | 90,158 | +0.01(+0.01%) |
Jul 08, 2015 | 85.68 | 87.46 | 85.68 | 86.50 | 87,612 | -0.01(-0.01%) |
Jul 07, 2015 | 86.04 | 86.77 | 84.80 | 86.51 | 41,693 | +0.55(+0.63%) |
Jul 06, 2015 | 86.14 | 86.77 | 85.38 | 85.96 | 30,621 | -0.53(-0.61%) |
Jul 02, 2015 | 87.09 | 86.49 | 86.49 | 86.49 | 123,364 | -0.41(-0.48%) |
Jul 01, 2015 | 85.24 | 87.47 | 85.24 | 86.90 | 110,631 | +2.39(+2.82%) |
Jun 30, 2015 | 84.58 | 84.86 | 83.93 | 84.52 | 52,839 | +0.59(+0.71%) |
Jun 29, 2015 | 84.85 | 85.09 | 83.62 | 83.92 | 38,402 | -1.40(-1.64%) |
Jun 26, 2015 | 84.16 | 85.50 | 84.16 | 85.32 | 92,462 | +0.89(+1.06%) |
Jun 25, 2015 | 85.83 | 85.83 | 84.25 | 84.43 | 29,838 | -0.82(-0.96%) |
Jun 24, 2015 | 85.57 | 86.51 | 85.24 | 85.24 | 33,618 | -0.50(-0.58%) |
Jun 23, 2015 | 85.39 | 86.36 | 85.11 | 85.74 | 68,425 | -0.02(-0.03%) |
Jun 22, 2015 | 85.05 | 85.91 | 84.92 | 85.76 | 92,480 | +1.40(+1.66%) |
Jun 19, 2015 | 85.90 | 85.91 | 84.29 | 84.36 | 106,158 | -1.16(-1.36%) |
Jun 18, 2015 | 85.28 | 85.97 | 84.55 | 85.53 | 71,471 | +0.73(+0.86%) |
Jun 17, 2015 | 85.70 | 86.29 | 84.80 | 84.80 | 121,766 | -0.47(-0.55%) |
Jun 16, 2015 | 83.50 | 85.31 | 83.29 | 85.27 | 105,281 | +2.05(+2.46%) |
Jun 15, 2015 | 85.12 | 85.66 | 83.22 | 83.22 | 310,270 | -3.10(-3.59%) |
Jun 12, 2015 | 87.38 | 87.38 | 86.01 | 86.32 | 103,062 | -0.88(-1.00%) |
Jun 11, 2015 | 85.61 | 87.19 | 85.34 | 87.19 | 67,817 | +1.30(+1.51%) |
Jun 10, 2015 | 84.27 | 86.16 | 83.63 | 85.90 | 122,907 | +2.27(+2.72%) |
Jun 09, 2015 | 83.29 | 84.70 | 82.25 | 83.63 | 219,839 | +0.45(+0.54%) |
Jun 08, 2015 | 86.24 | 87.57 | 82.68 | 83.18 | 183,586 | -3.33(-3.85%) |
Jun 05, 2015 | 87.16 | 87.62 | 85.95 | 86.51 | 191,283 | -0.18(-0.21%) |
Jun 04, 2015 | 87.57 | 88.20 | 86.21 | 86.69 | 69,321 | -1.41(-1.60%) |
Jun 03, 2015 | 86.65 | 88.40 | 86.17 | 88.10 | 90,944 | +1.93(+2.24%) |
Jun 02, 2015 | 84.69 | 86.99 | 84.69 | 86.17 | 146,850 | +1.44(+1.70%) |
Jun 01, 2015 | 85.08 | 85.71 | 84.09 | 84.73 | 88,281 | +0.10(+0.12%) |
May 29, 2015 | 84.49 | 84.87 | 84.04 | 84.63 | 75,312 | +0.29(+0.34%) |
May 28, 2015 | 84.13 | 84.34 | 82.87 | 84.34 | 29,583 | +0.60(+0.71%) |
May 27, 2015 | 83.62 | 83.85 | 81.51 | 83.74 | 60,387 | +2.50(+3.08%) |
May 26, 2015 | 81.07 | 81.65 | 80.95 | 81.24 | 45,432 | +0.05(+0.06%) |
May 22, 2015 | 81.71 | 81.19 | 81.19 | 81.19 | 14,756 | -0.11(-0.13%) |
May 21, 2015 | 81.77 | 81.77 | 80.82 | 81.30 | 28,860 | +0.07(+0.08%) |
May 20, 2015 | 82.00 | 82.66 | 80.75 | 81.23 | 96,563 | -0.89(-1.08%) |
May 19, 2015 | 81.95 | 82.82 | 81.78 | 82.12 | 39,671 | -0.22(-0.27%) |
May 18, 2015 | 81.00 | 82.41 | 80.94 | 82.34 | 33,741 | +1.15(+1.41%) |
May 15, 2015 | 81.95 | 82.25 | 80.77 | 81.19 | 26,715 | -0.36(-0.44%) |
May 14, 2015 | 81.83 | 81.88 | 81.23 | 81.55 | 35,431 | +0.12(+0.15%) |
May 13, 2015 | 81.35 | 81.88 | 80.95 | 81.43 | 45,562 | -0.07(-0.08%) |
May 12, 2015 | 81.50 | 81.77 | 80.86 | 81.50 | 31,138 | -0.06(-0.07%) |
May 11, 2015 | 81.70 | 82.09 | 81.18 | 81.55 | 33,765 | +0.01(+0.01%) |
May 08, 2015 | 81.92 | 81.93 | 80.81 | 81.54 | 24,080 | +0.12(+0.15%) |
May 07, 2015 | 81.16 | 81.64 | 80.78 | 81.42 | 16,564 | +0.15(+0.18%) |
May 06, 2015 | 81.37 | 81.48 | 79.96 | 81.27 | 53,200 | -0.26(-0.32%) |
May 05, 2015 | 82.33 | 82.33 | 80.71 | 81.54 | 94,724 | -0.61(-0.74%) |
May 04, 2015 | 82.09 | 82.64 | 82.08 | 82.14 | 13,750 | +0.06(+0.07%) |