Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.93 | 81.93 | 79.46 | 80.08 | 947,182 | -2.17(-2.64%) |
Apr 28, 2016 | 84.01 | 84.47 | 82.03 | 82.25 | 541,779 | -2.21(-2.61%) |
Apr 27, 2016 | 82.78 | 84.60 | 82.70 | 84.46 | 551,709 | +0.85(+1.02%) |
Apr 26, 2016 | 83.13 | 84.37 | 83.12 | 83.61 | 493,362 | +1.10(+1.33%) |
Apr 25, 2016 | 82.75 | 83.22 | 82.26 | 82.51 | 653,243 | -0.49(-0.60%) |
Apr 22, 2016 | 82.92 | 83.74 | 82.33 | 83.00 | 266,009 | +0.15(+0.18%) |
Apr 21, 2016 | 83.32 | 83.32 | 82.46 | 82.86 | 300,148 | -0.49(-0.59%) |
Apr 20, 2016 | 82.35 | 83.73 | 82.34 | 83.35 | 402,152 | +0.79(+0.95%) |
Apr 19, 2016 | 83.76 | 83.85 | 82.21 | 82.56 | 470,279 | -1.02(-1.22%) |
Apr 18, 2016 | 83.27 | 83.78 | 83.11 | 83.58 | 356,464 | +0.01(+0.01%) |
Apr 15, 2016 | 84.11 | 84.23 | 83.48 | 83.57 | 400,147 | -0.72(-0.86%) |
Apr 14, 2016 | 84.20 | 84.42 | 83.45 | 84.29 | 263,902 | -0.65(-0.77%) |
Apr 13, 2016 | 83.65 | 85.02 | 83.61 | 84.94 | 366,934 | +1.86(+2.24%) |
Apr 12, 2016 | 83.31 | 83.41 | 82.02 | 83.08 | 448,520 | -0.12(-0.14%) |
Apr 11, 2016 | 83.62 | 84.43 | 83.18 | 83.20 | 287,057 | -0.02(-0.02%) |
Apr 08, 2016 | 83.77 | 83.99 | 82.93 | 83.22 | 427,471 | +0.38(+0.46%) |
Apr 07, 2016 | 83.80 | 83.80 | 82.53 | 82.84 | 402,724 | -1.28(-1.53%) |
Apr 06, 2016 | 83.23 | 84.19 | 82.54 | 84.12 | 1,904,359 | +0.80(+0.96%) |
Apr 05, 2016 | 83.29 | 83.89 | 82.96 | 83.32 | 196,976 | -0.47(-0.56%) |
Apr 04, 2016 | 84.49 | 84.55 | 83.63 | 83.79 | 237,777 | -0.75(-0.89%) |
Apr 01, 2016 | 83.24 | 84.58 | 83.15 | 84.54 | 164,754 | +0.58(+0.69%) |
Mar 31, 2016 | 84.31 | 84.39 | 83.94 | 83.96 | 195,186 | -0.47(-0.55%) |
Mar 30, 2016 | 84.14 | 84.95 | 84.09 | 84.43 | 250,501 | +0.73(+0.88%) |
Mar 29, 2016 | 82.20 | 83.76 | 81.82 | 83.70 | 435,554 | +1.14(+1.38%) |
Mar 28, 2016 | 82.78 | 82.88 | 82.21 | 82.56 | 173,183 | -0.05(-0.06%) |
Mar 24, 2016 | 82.15 | 82.61 | 82.61 | 82.61 | 219,108 | -0.05(-0.07%) |
Mar 23, 2016 | 83.63 | 83.71 | 82.64 | 82.66 | 267,584 | -1.09(-1.31%) |
Mar 22, 2016 | 83.36 | 84.08 | 83.16 | 83.76 | 238,249 | -0.02(-0.02%) |
Mar 21, 2016 | 83.39 | 83.88 | 83.06 | 83.78 | 245,156 | +0.11(+0.13%) |
Mar 18, 2016 | 82.69 | 83.77 | 82.49 | 83.67 | 628,309 | +1.09(+1.32%) |
Mar 17, 2016 | 81.77 | 82.79 | 81.64 | 82.58 | 343,029 | +0.57(+0.69%) |
Mar 16, 2016 | 80.77 | 82.11 | 80.77 | 82.01 | 533,855 | +0.73(+0.90%) |
Mar 15, 2016 | 81.22 | 81.29 | 80.62 | 81.28 | 753,143 | -0.21(-0.26%) |
Mar 14, 2016 | 81.37 | 81.76 | 81.13 | 81.49 | 274,465 | -0.19(-0.23%) |
Mar 11, 2016 | 81.03 | 81.77 | 80.86 | 81.68 | 239,331 | +1.53(+1.90%) |
Mar 10, 2016 | 80.26 | 80.93 | 79.08 | 80.16 | 905,050 | +0.40(+0.50%) |
Mar 09, 2016 | 79.42 | 79.96 | 79.16 | 79.76 | 211,097 | +0.56(+0.70%) |
Mar 08, 2016 | 80.39 | 80.45 | 79.09 | 79.20 | 376,832 | -1.84(-2.27%) |
Mar 07, 2016 | 80.18 | 81.33 | 79.89 | 81.03 | 406,268 | +0.37(+0.45%) |
Mar 04, 2016 | 80.39 | 81.34 | 79.80 | 80.67 | 502,930 | +0.82(+1.03%) |
Mar 03, 2016 | 79.78 | 80.05 | 79.26 | 79.85 | 317,901 | +0.09(+0.11%) |
Mar 02, 2016 | 79.14 | 79.80 | 79.12 | 79.76 | 376,935 | +0.49(+0.62%) |
Mar 01, 2016 | 77.75 | 79.36 | 77.71 | 79.26 | 424,936 | +2.08(+2.70%) |
Feb 29, 2016 | 77.51 | 78.53 | 77.18 | 77.18 | 427,318 | -0.18(-0.24%) |
Feb 26, 2016 | 77.54 | 77.64 | 77.03 | 77.36 | 336,137 | +0.49(+0.64%) |
Feb 25, 2016 | 76.19 | 76.94 | 75.35 | 76.87 | 452,024 | +0.92(+1.22%) |
Feb 24, 2016 | 74.05 | 76.11 | 73.60 | 75.95 | 376,435 | +1.00(+1.33%) |
Feb 23, 2016 | 75.77 | 75.91 | 74.80 | 74.95 | 278,753 | -1.20(-1.57%) |
Feb 22, 2016 | 75.72 | 76.54 | 75.72 | 76.15 | 652,119 | +1.18(+1.57%) |
Feb 19, 2016 | 74.77 | 75.41 | 74.45 | 74.97 | 199,027 | +0.33(+0.44%) |
Feb 18, 2016 | 75.56 | 75.63 | 74.57 | 74.64 | 370,317 | -0.36(-0.48%) |
Feb 17, 2016 | 73.73 | 75.14 | 73.62 | 75.00 | 410,895 | +1.75(+2.38%) |
Feb 16, 2016 | 71.71 | 73.62 | 71.71 | 73.25 | 467,496 | +2.49(+3.51%) |
Feb 12, 2016 | 70.02 | 70.76 | 70.76 | 70.76 | 442,714 | +1.52(+2.19%) |
Feb 11, 2016 | 68.68 | 69.64 | 68.38 | 69.25 | 458,253 | -0.54(-0.77%) |
Feb 10, 2016 | 70.90 | 71.52 | 69.71 | 69.79 | 954,353 | -0.55(-0.78%) |
Feb 09, 2016 | 69.88 | 71.58 | 69.72 | 70.34 | 313,484 | -0.40(-0.57%) |
Feb 08, 2016 | 71.34 | 71.37 | 69.61 | 70.74 | 1,185,436 | -1.83(-2.52%) |
Feb 05, 2016 | 74.81 | 74.81 | 72.26 | 72.56 | 868,840 | -2.58(-3.43%) |
Feb 04, 2016 | 73.86 | 75.61 | 73.83 | 75.14 | 406,883 | +1.28(+1.73%) |
Feb 03, 2016 | 74.66 | 74.66 | 72.37 | 73.86 | 550,072 | +0.17(+0.24%) |
Feb 02, 2016 | 75.38 | 75.38 | 73.48 | 73.69 | 441,493 | -2.51(-3.30%) |
Feb 01, 2016 | 75.27 | 76.59 | 75.08 | 76.20 | 701,794 | +0.34(+0.45%) |
Jan 29, 2016 | 73.18 | 75.87 | 73.18 | 75.86 | 647,406 | +3.29(+4.53%) |
Jan 28, 2016 | 73.04 | 73.44 | 71.98 | 72.57 | 191,521 | -0.16(-0.23%) |
Jan 27, 2016 | 73.34 | 74.13 | 72.45 | 72.74 | 601,915 | -0.84(-1.14%) |
Jan 26, 2016 | 73.10 | 74.15 | 72.88 | 73.58 | 614,135 | +0.68(+0.93%) |
Jan 25, 2016 | 73.76 | 73.88 | 72.76 | 72.90 | 460,241 | -1.02(-1.38%) |
Jan 22, 2016 | 73.98 | 74.45 | 73.48 | 73.93 | 599,319 | +1.32(+1.82%) |
Jan 21, 2016 | 72.25 | 73.49 | 71.61 | 72.60 | 423,970 | +1.06(+1.48%) |
Jan 20, 2016 | 70.18 | 72.25 | 69.57 | 71.54 | 626,978 | +0.47(+0.66%) |
Jan 19, 2016 | 72.02 | 72.62 | 70.45 | 71.08 | 359,743 | +0.12(+0.17%) |
Jan 15, 2016 | 71.38 | 70.96 | 70.96 | 70.96 | 606,994 | -3.35(-4.51%) |
Jan 14, 2016 | 73.18 | 74.70 | 72.18 | 74.31 | 472,193 | +1.50(+2.06%) |
Jan 13, 2016 | 75.22 | 75.80 | 72.79 | 72.81 | 640,750 | -2.39(-3.18%) |
Jan 12, 2016 | 75.41 | 75.92 | 74.16 | 75.21 | 391,741 | +0.62(+0.83%) |
Jan 11, 2016 | 74.80 | 75.26 | 73.58 | 74.58 | 365,113 | +0.26(+0.34%) |
Jan 08, 2016 | 75.94 | 76.22 | 74.14 | 74.33 | 534,531 | -1.09(-1.44%) |
Jan 07, 2016 | 76.09 | 77.19 | 75.25 | 75.42 | 739,690 | -2.17(-2.80%) |
Jan 06, 2016 | 78.64 | 78.99 | 77.41 | 77.59 | 562,272 | -2.78(-3.46%) |
Jan 05, 2016 | 81.29 | 81.45 | 80.19 | 80.37 | 484,899 | -0.77(-0.95%) |
Jan 04, 2016 | 80.43 | 81.13 | 79.95 | 81.13 | 373,207 | -0.95(-1.16%) |
Dec 31, 2015 | 82.89 | 82.09 | 82.09 | 82.09 | 283,359 | -1.13(-1.36%) |
Dec 30, 2015 | 83.95 | 84.12 | 83.15 | 83.22 | 425,259 | -0.76(-0.90%) |
Dec 29, 2015 | 83.52 | 84.36 | 83.27 | 83.98 | 217,627 | +0.97(+1.17%) |
Dec 28, 2015 | 82.94 | 83.01 | 82.19 | 83.01 | 125,095 | -0.33(-0.39%) |
Dec 24, 2015 | 82.93 | 83.34 | 83.34 | 83.34 | 184,856 | +0.33(+0.40%) |
Dec 23, 2015 | 82.53 | 83.08 | 82.40 | 83.00 | 472,056 | +0.57(+0.70%) |
Dec 22, 2015 | 82.57 | 82.70 | 81.78 | 82.43 | 291,220 | +0.13(+0.16%) |
Dec 21, 2015 | 81.41 | 82.38 | 81.35 | 82.30 | 348,428 | +1.39(+1.71%) |
Dec 18, 2015 | 81.36 | 81.62 | 80.73 | 80.92 | 708,406 | -0.95(-1.16%) |
Dec 17, 2015 | 83.49 | 83.70 | 81.79 | 81.87 | 389,300 | -1.14(-1.37%) |
Dec 16, 2015 | 82.89 | 83.17 | 81.70 | 83.00 | 458,856 | +0.62(+0.75%) |
Dec 15, 2015 | 81.79 | 82.70 | 81.52 | 82.38 | 557,150 | +1.22(+1.51%) |
Dec 14, 2015 | 81.66 | 81.97 | 80.34 | 81.16 | 946,342 | -0.53(-0.65%) |
Dec 11, 2015 | 82.40 | 82.69 | 81.56 | 81.69 | 812,398 | -1.56(-1.87%) |
Dec 10, 2015 | 82.78 | 83.93 | 82.72 | 83.25 | 412,159 | +0.40(+0.48%) |
Dec 09, 2015 | 83.94 | 84.04 | 82.45 | 82.85 | 498,956 | -1.09(-1.30%) |
Dec 08, 2015 | 83.53 | 84.20 | 83.15 | 83.94 | 588,355 | -0.72(-0.85%) |
Dec 07, 2015 | 85.28 | 85.28 | 84.48 | 84.66 | 549,169 | -0.69(-0.81%) |
Dec 04, 2015 | 83.82 | 85.59 | 83.68 | 85.36 | 458,785 | +1.45(+1.73%) |
Dec 03, 2015 | 85.54 | 85.63 | 83.48 | 83.91 | 675,571 | -0.51(-0.60%) |
Dec 02, 2015 | 85.13 | 85.35 | 84.25 | 84.42 | 365,251 | -0.40(-0.47%) |
Dec 01, 2015 | 84.06 | 84.83 | 83.88 | 84.82 | 633,022 | +1.29(+1.55%) |
Nov 30, 2015 | 82.75 | 83.76 | 82.72 | 83.52 | 414,923 | +0.89(+1.08%) |
Nov 27, 2015 | 82.32 | 82.94 | 82.32 | 82.63 | 215,174 | +0.36(+0.43%) |
Nov 25, 2015 | 82.22 | 82.28 | 82.28 | 82.28 | 169,017 | +0.12(+0.14%) |
Nov 24, 2015 | 81.03 | 82.32 | 80.68 | 82.16 | 612,998 | +0.96(+1.18%) |
Nov 23, 2015 | 82.04 | 82.06 | 81.09 | 81.20 | 427,554 | -0.98(-1.20%) |
Nov 20, 2015 | 82.27 | 82.63 | 81.97 | 82.18 | 218,682 | +0.26(+0.32%) |
Nov 19, 2015 | 81.92 | 82.67 | 81.48 | 81.92 | 427,069 | +0.19(+0.23%) |
Nov 18, 2015 | 81.04 | 81.81 | 80.49 | 81.73 | 828,027 | +0.80(+0.99%) |
Nov 17, 2015 | 80.50 | 81.56 | 80.39 | 80.93 | 750,050 | +0.54(+0.67%) |
Nov 16, 2015 | 79.37 | 80.44 | 79.35 | 80.39 | 666,870 | +0.98(+1.23%) |
Nov 13, 2015 | 80.11 | 80.41 | 79.10 | 79.41 | 544,172 | -0.72(-0.90%) |
Nov 12, 2015 | 80.75 | 81.25 | 80.13 | 80.13 | 884,495 | -1.05(-1.29%) |
Nov 11, 2015 | 81.31 | 82.04 | 81.11 | 81.18 | 587,618 | +0.06(+0.08%) |
Nov 10, 2015 | 81.74 | 81.74 | 80.87 | 81.12 | 920,581 | -1.50(-1.82%) |
Nov 09, 2015 | 83.22 | 83.22 | 82.19 | 82.62 | 666,057 | -0.81(-0.97%) |
Nov 06, 2015 | 81.96 | 83.47 | 81.83 | 83.43 | 699,637 | +2.15(+2.65%) |
Nov 05, 2015 | 82.65 | 82.77 | 81.16 | 81.28 | 768,428 | -1.74(-2.10%) |
Nov 04, 2015 | 82.86 | 83.21 | 82.44 | 83.02 | 538,217 | +0.24(+0.29%) |
Nov 03, 2015 | 82.09 | 83.12 | 82.09 | 82.79 | 375,232 | +0.43(+0.52%) |
Nov 02, 2015 | 81.86 | 82.47 | 81.77 | 82.36 | 410,338 | +0.72(+0.88%) |
Oct 30, 2015 | 81.30 | 81.93 | 81.15 | 81.64 | 550,412 | +0.65(+0.80%) |
Oct 29, 2015 | 81.63 | 81.85 | 80.75 | 80.99 | 713,109 | -2.23(-2.68%) |
Oct 28, 2015 | 82.59 | 83.44 | 82.25 | 83.22 | 1,209,311 | +1.21(+1.48%) |
Oct 27, 2015 | 81.99 | 82.59 | 81.78 | 82.01 | 1,158,536 | -0.72(-0.87%) |
Oct 26, 2015 | 83.86 | 83.86 | 82.32 | 82.73 | 1,134,575 | -1.51(-1.80%) |
Oct 23, 2015 | 83.97 | 84.47 | 83.12 | 84.24 | 1,169,785 | +1.01(+1.22%) |
Oct 22, 2015 | 81.76 | 83.37 | 81.60 | 83.23 | 877,118 | +2.79(+3.47%) |
Oct 21, 2015 | 81.12 | 81.97 | 80.42 | 80.44 | 577,583 | +0.12(+0.15%) |
Oct 20, 2015 | 80.37 | 80.59 | 79.87 | 80.32 | 364,490 | -0.07(-0.09%) |
Oct 19, 2015 | 80.17 | 80.94 | 79.80 | 80.40 | 507,770 | -0.03(-0.03%) |
Oct 16, 2015 | 80.29 | 80.53 | 79.77 | 80.42 | 521,534 | +0.18(+0.23%) |
Oct 15, 2015 | 80.08 | 80.85 | 79.56 | 80.24 | 820,176 | +0.75(+0.94%) |
Oct 14, 2015 | 77.09 | 80.19 | 76.90 | 79.49 | 1,248,843 | +2.79(+3.64%) |
Oct 13, 2015 | 77.12 | 77.54 | 76.63 | 76.70 | 525,774 | -0.96(-1.23%) |
Oct 12, 2015 | 77.59 | 77.83 | 77.25 | 77.66 | 724,733 | +0.00(+0.00%) |
Oct 09, 2015 | 78.29 | 78.39 | 77.20 | 77.66 | 508,497 | -0.48(-0.62%) |
Oct 08, 2015 | 77.59 | 78.28 | 76.92 | 78.15 | 672,855 | +0.51(+0.66%) |
Oct 07, 2015 | 77.27 | 78.12 | 76.34 | 77.63 | 729,028 | +1.01(+1.32%) |
Oct 06, 2015 | 76.21 | 76.82 | 75.26 | 76.62 | 1,135,479 | +0.25(+0.32%) |
Oct 05, 2015 | 75.65 | 76.74 | 75.41 | 76.38 | 917,082 | +1.46(+1.95%) |
Oct 02, 2015 | 72.41 | 74.96 | 72.37 | 74.92 | 747,879 | +1.53(+2.09%) |
Oct 01, 2015 | 74.23 | 74.23 | 72.11 | 73.39 | 769,608 | -0.88(-1.19%) |
Sep 30, 2015 | 72.76 | 74.34 | 72.65 | 74.27 | 506,909 | +2.77(+3.88%) |
Sep 29, 2015 | 71.22 | 72.17 | 70.73 | 71.50 | 467,900 | +0.47(+0.67%) |
Sep 28, 2015 | 72.58 | 72.98 | 71.02 | 71.02 | 2,085,546 | -2.02(-2.77%) |
Sep 25, 2015 | 73.64 | 74.12 | 72.35 | 73.05 | 645,254 | +0.40(+0.55%) |
Sep 24, 2015 | 72.11 | 73.10 | 70.73 | 72.65 | 1,527,107 | -0.15(-0.20%) |
Sep 23, 2015 | 73.39 | 73.76 | 72.70 | 72.79 | 528,664 | -0.54(-0.74%) |
Sep 22, 2015 | 73.71 | 73.92 | 73.04 | 73.34 | 1,044,420 | -1.65(-2.20%) |
Sep 21, 2015 | 75.70 | 75.94 | 74.63 | 74.99 | 755,749 | -0.23(-0.30%) |
Sep 18, 2015 | 75.41 | 76.19 | 74.93 | 75.22 | 676,697 | -1.33(-1.74%) |
Sep 17, 2015 | 77.03 | 77.79 | 76.39 | 76.55 | 719,218 | -0.62(-0.80%) |
Sep 16, 2015 | 76.82 | 77.26 | 76.37 | 77.16 | 524,672 | +0.16(+0.21%) |
Sep 15, 2015 | 76.39 | 77.21 | 76.35 | 77.00 | 455,711 | +0.97(+1.28%) |
Sep 14, 2015 | 76.23 | 76.43 | 75.81 | 76.03 | 585,637 | +0.17(+0.23%) |
Sep 11, 2015 | 75.15 | 75.90 | 74.82 | 75.86 | 698,908 | +0.05(+0.06%) |
Sep 10, 2015 | 75.44 | 76.50 | 74.73 | 75.81 | 627,815 | +0.34(+0.44%) |
Sep 09, 2015 | 77.57 | 78.11 | 75.32 | 75.48 | 955,805 | -1.41(-1.84%) |
Sep 08, 2015 | 75.25 | 76.92 | 75.24 | 76.89 | 828,103 | +3.26(+4.43%) |
Sep 04, 2015 | 73.89 | 73.63 | 73.63 | 73.63 | 366,956 | -1.30(-1.73%) |
Sep 03, 2015 | 74.91 | 75.91 | 74.68 | 74.93 | 350,163 | +0.58(+0.78%) |
Sep 02, 2015 | 73.84 | 74.35 | 73.03 | 74.35 | 532,039 | +1.73(+2.38%) |
Sep 01, 2015 | 73.01 | 74.49 | 72.26 | 72.61 | 750,027 | -2.66(-3.53%) |
Aug 31, 2015 | 74.90 | 76.03 | 74.53 | 75.27 | 604,432 | -0.21(-0.28%) |
Aug 28, 2015 | 74.77 | 75.63 | 74.77 | 75.48 | 755,970 | +0.44(+0.58%) |
Aug 27, 2015 | 73.61 | 75.14 | 73.53 | 75.04 | 1,438,385 | +2.69(+3.72%) |
Aug 26, 2015 | 71.06 | 72.44 | 69.70 | 72.35 | 1,248,130 | +3.44(+4.99%) |
Aug 25, 2015 | 72.34 | 72.50 | 68.91 | 68.91 | 1,010,849 | -0.69(-0.99%) |
Aug 24, 2015 | 67.07 | 72.69 | 66.06 | 69.60 | 1,975,292 | -1.60(-2.24%) |
Aug 21, 2015 | 72.26 | 73.38 | 71.20 | 71.20 | 1,521,967 | -2.00(-2.74%) |
Aug 20, 2015 | 75.23 | 75.27 | 73.18 | 73.20 | 984,347 | -2.86(-3.75%) |
Aug 19, 2015 | 76.91 | 76.93 | 75.56 | 76.06 | 537,170 | -0.69(-0.90%) |
Aug 18, 2015 | 78.11 | 78.12 | 76.63 | 76.75 | 449,123 | -1.48(-1.89%) |
Aug 17, 2015 | 77.24 | 78.37 | 76.85 | 78.23 | 292,037 | +0.66(+0.85%) |
Aug 14, 2015 | 77.92 | 77.92 | 77.09 | 77.56 | 452,773 | -0.64(-0.82%) |
Aug 13, 2015 | 78.83 | 79.15 | 78.04 | 78.21 | 332,110 | -0.63(-0.81%) |
Aug 12, 2015 | 77.44 | 79.22 | 76.82 | 78.84 | 943,212 | +0.45(+0.58%) |
Aug 11, 2015 | 79.40 | 79.40 | 78.07 | 78.39 | 796,366 | -1.80(-2.25%) |
Aug 10, 2015 | 78.94 | 80.33 | 78.94 | 80.19 | 529,101 | +1.94(+2.48%) |
Aug 07, 2015 | 77.49 | 78.33 | 77.42 | 78.25 | 348,136 | +0.44(+0.57%) |
Aug 06, 2015 | 79.37 | 79.37 | 77.21 | 77.81 | 1,080,895 | -1.41(-1.79%) |
Aug 05, 2015 | 78.69 | 79.78 | 78.65 | 79.22 | 526,174 | +0.99(+1.26%) |
Aug 04, 2015 | 78.86 | 79.01 | 77.75 | 78.23 | 1,022,159 | -0.88(-1.11%) |
Aug 03, 2015 | 79.29 | 79.44 | 78.68 | 79.11 | 405,164 | -0.25(-0.32%) |
Jul 31, 2015 | 80.42 | 80.42 | 79.22 | 79.37 | 621,610 | -0.93(-1.16%) |
Jul 30, 2015 | 79.57 | 80.56 | 79.35 | 80.30 | 1,251,722 | +0.32(+0.40%) |
Jul 29, 2015 | 79.82 | 80.14 | 79.11 | 79.98 | 516,020 | +0.10(+0.12%) |
Jul 28, 2015 | 78.65 | 80.37 | 78.04 | 79.88 | 790,996 | +1.63(+2.09%) |
Jul 27, 2015 | 78.35 | 78.80 | 77.43 | 78.25 | 576,892 | -0.58(-0.74%) |
Jul 24, 2015 | 80.68 | 80.85 | 78.75 | 78.83 | 780,479 | -1.61(-2.01%) |
Jul 23, 2015 | 79.71 | 81.40 | 79.71 | 80.45 | 418,961 | +1.18(+1.49%) |
Jul 22, 2015 | 79.16 | 79.49 | 78.39 | 79.27 | 1,284,455 | -2.02(-2.49%) |
Jul 21, 2015 | 81.31 | 82.01 | 81.17 | 81.29 | 249,519 | +0.02(+0.02%) |
Jul 20, 2015 | 82.13 | 82.27 | 81.23 | 81.27 | 403,226 | -0.56(-0.69%) |
Jul 17, 2015 | 81.96 | 81.96 | 81.19 | 81.83 | 566,963 | -0.17(-0.21%) |
Jul 16, 2015 | 82.46 | 82.46 | 81.25 | 82.01 | 609,402 | +0.15(+0.19%) |
Jul 15, 2015 | 82.52 | 82.52 | 81.48 | 81.85 | 395,232 | -0.49(-0.59%) |
Jul 14, 2015 | 81.89 | 82.54 | 81.79 | 82.34 | 371,614 | +0.85(+1.05%) |
Jul 13, 2015 | 81.52 | 81.65 | 80.91 | 81.49 | 405,776 | +0.68(+0.84%) |
Jul 10, 2015 | 80.28 | 81.09 | 80.20 | 80.81 | 548,643 | +1.47(+1.85%) |
Jul 09, 2015 | 81.82 | 82.02 | 79.31 | 79.34 | 1,389,903 | -1.02(-1.27%) |
Jul 08, 2015 | 81.49 | 81.72 | 80.17 | 80.37 | 732,934 | -2.23(-2.70%) |
Jul 07, 2015 | 82.89 | 82.90 | 80.09 | 82.60 | 1,063,751 | -0.26(-0.32%) |
Jul 06, 2015 | 83.32 | 84.08 | 82.50 | 82.86 | 1,124,838 | -1.22(-1.46%) |
Jul 02, 2015 | 83.86 | 84.08 | 84.08 | 84.08 | 368,500 | +0.39(+0.47%) |
Jul 01, 2015 | 84.68 | 84.80 | 83.52 | 83.69 | 530,286 | +0.20(+0.24%) |
Jun 30, 2015 | 83.96 | 84.14 | 83.12 | 83.49 | 1,606,818 | +0.30(+0.36%) |
Jun 29, 2015 | 84.47 | 85.07 | 83.13 | 83.19 | 578,106 | -2.40(-2.81%) |
Jun 26, 2015 | 86.99 | 86.99 | 85.25 | 85.60 | 671,549 | -2.19(-2.49%) |
Jun 25, 2015 | 88.08 | 88.37 | 87.56 | 87.78 | 357,852 | -0.06(-0.07%) |
Jun 24, 2015 | 88.65 | 88.87 | 87.83 | 87.85 | 272,914 | -0.94(-1.06%) |
Jun 23, 2015 | 89.40 | 89.53 | 88.49 | 88.78 | 359,989 | -0.44(-0.50%) |
Jun 22, 2015 | 89.21 | 89.45 | 88.79 | 89.23 | 331,606 | +0.75(+0.85%) |
Jun 19, 2015 | 89.14 | 89.39 | 88.19 | 88.48 | 395,363 | -0.44(-0.50%) |
Jun 18, 2015 | 87.92 | 89.34 | 87.92 | 88.92 | 293,703 | +1.24(+1.41%) |
Jun 17, 2015 | 87.71 | 88.02 | 87.36 | 87.68 | 268,036 | +0.07(+0.08%) |
Jun 16, 2015 | 87.20 | 87.83 | 86.99 | 87.61 | 250,360 | +0.24(+0.28%) |
Jun 15, 2015 | 86.64 | 87.44 | 86.22 | 87.36 | 305,270 | -0.18(-0.21%) |
Jun 12, 2015 | 87.97 | 87.97 | 87.43 | 87.54 | 242,157 | -0.80(-0.90%) |
Jun 11, 2015 | 88.74 | 88.78 | 88.26 | 88.34 | 595,063 | -0.03(-0.03%) |
Jun 10, 2015 | 87.69 | 88.68 | 87.64 | 88.37 | 482,421 | +1.09(+1.24%) |
Jun 09, 2015 | 87.39 | 87.51 | 86.40 | 87.28 | 606,574 | -0.05(-0.06%) |
Jun 08, 2015 | 89.09 | 89.09 | 87.10 | 87.34 | 504,145 | -1.67(-1.88%) |
Jun 05, 2015 | 88.89 | 89.25 | 88.20 | 89.01 | 482,113 | +0.01(+0.01%) |
Jun 04, 2015 | 89.43 | 89.74 | 88.73 | 89.00 | 658,799 | -0.81(-0.91%) |
Jun 03, 2015 | 90.88 | 90.96 | 89.75 | 89.81 | 1,328,787 | -0.61(-0.68%) |
Jun 02, 2015 | 91.17 | 91.17 | 90.29 | 90.43 | 346,066 | -1.02(-1.12%) |
Jun 01, 2015 | 91.70 | 92.06 | 90.96 | 91.45 | 485,053 | +0.05(+0.06%) |
May 29, 2015 | 91.34 | 91.77 | 90.97 | 91.40 | 668,627 | +0.34(+0.38%) |
May 28, 2015 | 91.05 | 91.43 | 90.45 | 91.05 | 451,840 | +0.09(+0.10%) |
May 27, 2015 | 87.80 | 91.26 | 87.77 | 90.96 | 485,156 | +3.44(+3.93%) |
May 26, 2015 | 88.07 | 88.15 | 87.13 | 87.53 | 289,544 | -0.68(-0.77%) |
May 22, 2015 | 87.92 | 88.20 | 88.20 | 88.20 | 151,499 | +0.18(+0.21%) |
May 21, 2015 | 87.51 | 88.16 | 87.13 | 88.02 | 169,666 | +0.44(+0.51%) |
May 20, 2015 | 87.50 | 88.20 | 87.19 | 87.58 | 316,488 | +0.19(+0.22%) |
May 19, 2015 | 87.92 | 88.35 | 87.08 | 87.39 | 168,510 | -0.32(-0.36%) |
May 18, 2015 | 86.98 | 87.75 | 86.73 | 87.71 | 230,574 | +0.85(+0.98%) |
May 15, 2015 | 86.88 | 87.18 | 86.49 | 86.86 | 139,778 | +0.14(+0.17%) |
May 14, 2015 | 86.29 | 87.03 | 85.97 | 86.71 | 322,997 | +1.02(+1.19%) |
May 13, 2015 | 85.62 | 86.31 | 85.46 | 85.69 | 145,191 | +0.52(+0.62%) |
May 12, 2015 | 85.57 | 85.68 | 84.78 | 85.17 | 367,176 | -0.78(-0.90%) |
May 11, 2015 | 85.89 | 86.26 | 85.59 | 85.94 | 182,446 | +0.05(+0.06%) |
May 08, 2015 | 85.74 | 86.25 | 85.65 | 85.89 | 242,147 | +0.85(+1.00%) |
May 07, 2015 | 84.44 | 85.17 | 84.44 | 85.04 | 342,255 | +0.92(+1.10%) |
May 06, 2015 | 84.53 | 84.92 | 83.50 | 84.12 | 515,121 | -0.10(-0.12%) |
May 05, 2015 | 85.47 | 85.69 | 84.14 | 84.22 | 275,739 | -1.87(-2.17%) |
May 04, 2015 | 86.46 | 86.64 | 85.86 | 86.09 | 244,145 | -0.17(-0.20%) |