Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 84.25 | 84.63 | 83.42 | 83.76 | 1,877,795 | -0.20(-0.24%) |
May 27, 2016 | 83.77 | 83.96 | 83.96 | 83.96 | 1,588,866 | +0.51(+0.61%) |
May 26, 2016 | 84.07 | 84.20 | 83.44 | 83.45 | 1,199,755 | -0.27(-0.33%) |
May 25, 2016 | 83.88 | 84.37 | 83.69 | 83.72 | 1,352,593 | -0.09(-0.11%) |
May 24, 2016 | 83.06 | 84.24 | 82.26 | 83.81 | 1,724,597 | +1.28(+1.55%) |
May 23, 2016 | 82.18 | 82.86 | 81.99 | 82.53 | 1,428,681 | +0.23(+0.28%) |
May 20, 2016 | 83.06 | 83.06 | 81.99 | 82.30 | 1,934,154 | -0.48(-0.58%) |
May 19, 2016 | 81.90 | 82.86 | 81.72 | 82.78 | 1,815,824 | +0.46(+0.56%) |
May 18, 2016 | 83.58 | 83.79 | 81.98 | 82.32 | 2,076,669 | -1.38(-1.65%) |
May 17, 2016 | 84.29 | 84.57 | 83.32 | 83.70 | 1,804,208 | -0.70(-0.83%) |
May 16, 2016 | 84.34 | 84.78 | 84.19 | 84.40 | 1,110,940 | +0.12(+0.14%) |
May 13, 2016 | 85.70 | 85.80 | 84.03 | 84.29 | 1,856,870 | -1.77(-2.06%) |
May 12, 2016 | 86.81 | 87.20 | 85.25 | 86.06 | 1,595,804 | -0.29(-0.34%) |
May 11, 2016 | 86.44 | 86.61 | 85.85 | 86.35 | 2,269,642 | -0.55(-0.64%) |
May 10, 2016 | 85.71 | 86.94 | 85.66 | 86.91 | 2,089,777 | +1.64(+1.92%) |
May 09, 2016 | 85.70 | 86.44 | 84.92 | 85.27 | 1,684,290 | -0.23(-0.27%) |
May 06, 2016 | 84.75 | 85.61 | 83.74 | 85.50 | 1,962,992 | +0.65(+0.76%) |
May 05, 2016 | 84.71 | 85.74 | 84.57 | 84.85 | 1,344,431 | +0.12(+0.14%) |
May 04, 2016 | 84.14 | 84.98 | 83.61 | 84.73 | 2,687,580 | -0.13(-0.15%) |
May 03, 2016 | 85.71 | 86.85 | 84.61 | 84.86 | 3,871,483 | -3.49(-3.95%) |
May 02, 2016 | 87.20 | 88.67 | 87.03 | 88.35 | 2,500,195 | +1.15(+1.31%) |
Apr 29, 2016 | 87.95 | 88.10 | 86.70 | 87.21 | 1,749,405 | -1.14(-1.29%) |
Apr 28, 2016 | 87.02 | 88.65 | 86.84 | 88.34 | 1,635,423 | +0.86(+0.99%) |
Apr 27, 2016 | 87.06 | 88.05 | 86.84 | 87.48 | 1,836,551 | +0.44(+0.50%) |
Apr 26, 2016 | 86.16 | 87.21 | 85.85 | 87.04 | 1,572,640 | +0.88(+1.02%) |
Apr 25, 2016 | 85.08 | 86.22 | 85.07 | 86.16 | 1,596,188 | +0.70(+0.82%) |
Apr 22, 2016 | 85.08 | 85.47 | 83.65 | 85.46 | 2,174,987 | +0.05(+0.06%) |
Apr 21, 2016 | 87.36 | 87.55 | 85.22 | 85.40 | 1,793,311 | -2.44(-2.78%) |
Apr 20, 2016 | 88.10 | 88.53 | 87.82 | 87.84 | 1,317,343 | -0.35(-0.39%) |
Apr 19, 2016 | 87.71 | 88.31 | 87.38 | 88.19 | 1,414,111 | +1.06(+1.22%) |
Apr 18, 2016 | 86.32 | 87.30 | 86.08 | 87.12 | 1,058,470 | +0.76(+0.87%) |
Apr 15, 2016 | 86.25 | 86.41 | 85.58 | 86.37 | 1,330,876 | +0.22(+0.25%) |
Apr 14, 2016 | 86.06 | 86.69 | 85.64 | 86.15 | 1,172,715 | +0.17(+0.20%) |
Apr 13, 2016 | 86.64 | 86.64 | 85.74 | 85.98 | 1,289,575 | -0.19(-0.22%) |
Apr 12, 2016 | 86.50 | 87.04 | 85.97 | 86.17 | 1,377,101 | -0.47(-0.55%) |
Apr 11, 2016 | 87.08 | 87.51 | 86.52 | 86.64 | 872,971 | +0.04(+0.04%) |
Apr 08, 2016 | 86.43 | 86.77 | 86.03 | 86.61 | 1,037,729 | +0.61(+0.71%) |
Apr 07, 2016 | 86.50 | 86.51 | 85.05 | 86.00 | 1,639,688 | -1.04(-1.19%) |
Apr 06, 2016 | 86.52 | 87.07 | 86.37 | 87.03 | 724,045 | +0.53(+0.61%) |
Apr 05, 2016 | 86.76 | 87.23 | 86.32 | 86.51 | 817,131 | -0.36(-0.42%) |
Apr 04, 2016 | 87.14 | 87.14 | 86.27 | 86.87 | 875,697 | -0.14(-0.16%) |
Apr 01, 2016 | 85.40 | 87.08 | 85.18 | 87.01 | 1,244,574 | +1.22(+1.42%) |
Mar 31, 2016 | 85.64 | 86.11 | 85.46 | 85.79 | 1,346,724 | -0.10(-0.12%) |
Mar 30, 2016 | 86.21 | 86.35 | 85.82 | 85.89 | 941,020 | +0.23(+0.27%) |
Mar 29, 2016 | 85.23 | 85.86 | 84.78 | 85.66 | 861,459 | +0.52(+0.61%) |
Mar 28, 2016 | 84.88 | 85.41 | 84.80 | 85.14 | 634,254 | +0.30(+0.35%) |
Mar 24, 2016 | 84.77 | 84.84 | 84.84 | 84.84 | 683,468 | -0.10(-0.12%) |
Mar 23, 2016 | 85.04 | 85.59 | 84.82 | 84.94 | 848,601 | +0.18(+0.21%) |
Mar 22, 2016 | 85.19 | 85.28 | 84.23 | 84.76 | 1,400,146 | -0.86(-1.01%) |
Mar 21, 2016 | 85.72 | 86.09 | 84.92 | 85.62 | 763,296 | -0.05(-0.05%) |
Mar 18, 2016 | 85.27 | 85.96 | 84.79 | 85.67 | 2,229,635 | +0.21(+0.24%) |
Mar 17, 2016 | 84.70 | 85.62 | 84.46 | 85.46 | 1,130,008 | +0.76(+0.90%) |
Mar 16, 2016 | 83.50 | 84.89 | 83.28 | 84.70 | 1,801,440 | -0.63(-0.74%) |
Mar 15, 2016 | 84.66 | 85.56 | 84.59 | 85.32 | 1,538,858 | -0.03(-0.03%) |
Mar 14, 2016 | 84.68 | 86.01 | 84.36 | 85.35 | 1,451,234 | +0.66(+0.77%) |
Mar 11, 2016 | 84.47 | 84.84 | 83.95 | 84.70 | 1,166,763 | +1.22(+1.46%) |
Mar 10, 2016 | 83.87 | 84.32 | 82.73 | 83.48 | 1,050,123 | -0.39(-0.47%) |
Mar 09, 2016 | 83.90 | 84.69 | 83.49 | 83.87 | 1,071,896 | +0.42(+0.50%) |
Mar 08, 2016 | 83.26 | 83.65 | 82.53 | 83.45 | 2,173,838 | +0.10(+0.12%) |
Mar 07, 2016 | 83.60 | 84.04 | 83.18 | 83.35 | 1,124,560 | -0.84(-0.99%) |
Mar 04, 2016 | 84.24 | 84.65 | 83.49 | 84.19 | 1,080,057 | +0.32(+0.38%) |
Mar 03, 2016 | 83.56 | 84.05 | 83.17 | 83.87 | 1,141,851 | +0.32(+0.38%) |
Mar 02, 2016 | 83.80 | 84.38 | 83.09 | 83.55 | 1,734,491 | -0.50(-0.60%) |
Mar 01, 2016 | 83.89 | 84.41 | 83.49 | 84.05 | 1,171,298 | +0.97(+1.17%) |
Feb 29, 2016 | 83.34 | 83.83 | 82.99 | 83.08 | 1,233,672 | -0.42(-0.50%) |
Feb 26, 2016 | 84.52 | 84.98 | 83.44 | 83.49 | 1,145,662 | -0.81(-0.96%) |
Feb 25, 2016 | 83.89 | 84.32 | 82.92 | 84.30 | 891,929 | +0.87(+1.05%) |
Feb 24, 2016 | 82.10 | 83.59 | 81.88 | 83.43 | 1,018,228 | +0.27(+0.33%) |
Feb 23, 2016 | 82.94 | 83.41 | 82.42 | 83.16 | 1,158,974 | +0.00(+0.00%) |
Feb 22, 2016 | 83.39 | 83.87 | 82.82 | 83.16 | 1,219,447 | +0.08(+0.10%) |
Feb 19, 2016 | 82.56 | 83.09 | 81.74 | 83.08 | 1,485,290 | +0.34(+0.42%) |
Feb 18, 2016 | 81.58 | 82.87 | 81.07 | 82.73 | 2,308,641 | +1.07(+1.31%) |
Feb 17, 2016 | 80.67 | 82.42 | 80.43 | 81.66 | 2,173,869 | +1.31(+1.64%) |
Feb 16, 2016 | 81.10 | 81.88 | 79.91 | 80.35 | 2,427,313 | +0.28(+0.35%) |
Feb 12, 2016 | 79.09 | 80.07 | 80.07 | 80.07 | 1,769,902 | +1.42(+1.81%) |
Feb 11, 2016 | 78.68 | 79.11 | 77.97 | 78.64 | 2,050,127 | -1.57(-1.96%) |
Feb 10, 2016 | 81.97 | 82.40 | 80.08 | 80.21 | 3,008,364 | -1.79(-2.18%) |
Feb 09, 2016 | 79.79 | 82.30 | 79.78 | 82.00 | 3,387,921 | +0.73(+0.90%) |
Feb 08, 2016 | 81.43 | 82.61 | 79.85 | 81.26 | 4,240,365 | -1.23(-1.49%) |
Feb 05, 2016 | 79.23 | 82.51 | 79.22 | 82.50 | 4,919,056 | +3.61(+4.57%) |
Feb 04, 2016 | 77.77 | 79.47 | 77.76 | 78.89 | 3,508,452 | +0.50(+0.64%) |
Feb 03, 2016 | 77.39 | 78.62 | 76.23 | 78.39 | 2,600,430 | +1.31(+1.69%) |
Feb 02, 2016 | 76.66 | 77.54 | 76.66 | 77.08 | 1,682,562 | -0.40(-0.51%) |
Feb 01, 2016 | 77.10 | 77.91 | 76.44 | 77.48 | 2,394,196 | +0.19(+0.25%) |
Jan 29, 2016 | 76.26 | 77.42 | 76.14 | 77.29 | 2,280,592 | +1.41(+1.86%) |
Jan 28, 2016 | 75.16 | 76.36 | 75.15 | 75.88 | 1,959,303 | +1.17(+1.57%) |
Jan 27, 2016 | 75.75 | 76.00 | 74.30 | 74.71 | 2,681,348 | -1.08(-1.42%) |
Jan 26, 2016 | 76.51 | 76.90 | 75.61 | 75.79 | 2,298,807 | +0.11(+0.14%) |
Jan 25, 2016 | 76.73 | 77.19 | 75.59 | 75.68 | 2,337,431 | -2.01(-2.59%) |
Jan 22, 2016 | 76.62 | 77.88 | 76.41 | 77.69 | 1,548,257 | +2.17(+2.87%) |
Jan 21, 2016 | 75.62 | 76.25 | 74.27 | 75.52 | 2,029,806 | +0.34(+0.45%) |
Jan 20, 2016 | 74.95 | 75.75 | 73.45 | 75.19 | 2,598,144 | -0.86(-1.13%) |
Jan 19, 2016 | 75.62 | 76.28 | 75.14 | 76.05 | 2,341,278 | +1.39(+1.86%) |
Jan 15, 2016 | 76.41 | 74.66 | 74.66 | 74.66 | 2,367,480 | -1.75(-2.29%) |
Jan 14, 2016 | 75.54 | 77.02 | 75.13 | 76.41 | 2,209,785 | +1.07(+1.42%) |
Jan 13, 2016 | 76.47 | 76.90 | 75.08 | 75.34 | 1,795,896 | -1.02(-1.34%) |
Jan 12, 2016 | 75.72 | 76.40 | 75.31 | 76.37 | 1,594,459 | +1.22(+1.63%) |
Jan 11, 2016 | 75.59 | 75.77 | 73.86 | 75.14 | 2,171,821 | +0.05(+0.07%) |
Jan 08, 2016 | 75.89 | 76.52 | 74.96 | 75.09 | 1,917,470 | -0.46(-0.61%) |
Jan 07, 2016 | 75.72 | 76.70 | 75.26 | 75.55 | 2,360,740 | -1.60(-2.07%) |
Jan 06, 2016 | 78.93 | 79.08 | 76.83 | 77.15 | 3,043,475 | -2.65(-3.32%) |
Jan 05, 2016 | 79.04 | 79.94 | 78.80 | 79.80 | 1,648,112 | +0.73(+0.92%) |
Jan 04, 2016 | 78.82 | 79.10 | 78.08 | 79.07 | 1,899,678 | -0.77(-0.97%) |
Dec 31, 2015 | 80.35 | 79.84 | 79.84 | 79.84 | 951,955 | -0.88(-1.09%) |
Dec 30, 2015 | 81.00 | 81.25 | 80.70 | 80.72 | 946,879 | -0.34(-0.41%) |
Dec 29, 2015 | 80.77 | 81.26 | 80.67 | 81.06 | 818,283 | +0.67(+0.83%) |
Dec 28, 2015 | 80.14 | 80.55 | 79.90 | 80.38 | 701,557 | -0.13(-0.16%) |
Dec 24, 2015 | 80.63 | 80.51 | 80.51 | 80.51 | 382,723 | -0.51(-0.63%) |
Dec 23, 2015 | 80.69 | 81.04 | 80.48 | 81.02 | 737,901 | +0.64(+0.80%) |
Dec 22, 2015 | 80.05 | 80.56 | 79.41 | 80.38 | 1,405,451 | +0.40(+0.50%) |
Dec 21, 2015 | 79.93 | 80.28 | 79.32 | 79.98 | 1,428,236 | +0.73(+0.92%) |
Dec 18, 2015 | 80.48 | 80.58 | 79.20 | 79.25 | 2,468,231 | -1.63(-2.02%) |
Dec 17, 2015 | 81.39 | 81.54 | 80.57 | 80.88 | 2,368,277 | -0.05(-0.06%) |
Dec 16, 2015 | 79.68 | 81.11 | 79.09 | 80.93 | 2,491,291 | +1.61(+2.03%) |
Dec 15, 2015 | 78.14 | 79.79 | 78.08 | 79.31 | 2,562,803 | +1.75(+2.26%) |
Dec 14, 2015 | 76.66 | 77.57 | 76.30 | 77.56 | 2,312,522 | +0.95(+1.24%) |
Dec 11, 2015 | 77.58 | 78.13 | 75.89 | 76.61 | 3,276,718 | -2.14(-2.72%) |
Dec 10, 2015 | 78.44 | 79.43 | 78.01 | 78.75 | 2,548,918 | +0.56(+0.72%) |
Dec 09, 2015 | 78.84 | 79.78 | 78.03 | 78.19 | 4,766,115 | -0.76(-0.96%) |
Dec 08, 2015 | 78.36 | 79.13 | 77.84 | 78.95 | 3,254,754 | +0.09(+0.12%) |
Dec 07, 2015 | 77.47 | 79.40 | 77.17 | 78.86 | 2,276,077 | +1.41(+1.81%) |
Dec 04, 2015 | 76.17 | 77.54 | 76.00 | 77.46 | 1,487,529 | +1.45(+1.91%) |
Dec 03, 2015 | 76.40 | 76.57 | 75.24 | 76.01 | 2,638,019 | +0.04(+0.05%) |
Dec 02, 2015 | 77.00 | 77.21 | 75.91 | 75.97 | 1,497,275 | -1.12(-1.46%) |
Dec 01, 2015 | 76.40 | 77.13 | 75.95 | 77.09 | 1,824,651 | +0.83(+1.08%) |
Nov 30, 2015 | 77.24 | 77.41 | 76.25 | 76.27 | 2,182,945 | -1.06(-1.37%) |
Nov 27, 2015 | 77.49 | 77.79 | 77.18 | 77.33 | 855,804 | -0.10(-0.13%) |
Nov 25, 2015 | 77.75 | 77.43 | 77.43 | 77.43 | 1,359,384 | +0.12(+0.15%) |
Nov 24, 2015 | 76.80 | 77.70 | 76.54 | 77.31 | 2,209,823 | +0.14(+0.19%) |
Nov 23, 2015 | 76.26 | 77.28 | 76.16 | 77.17 | 1,171,955 | +0.91(+1.20%) |
Nov 20, 2015 | 76.63 | 77.13 | 76.13 | 76.25 | 1,977,244 | -0.15(-0.20%) |
Nov 19, 2015 | 76.02 | 76.67 | 75.85 | 76.41 | 2,001,436 | +0.74(+0.98%) |
Nov 18, 2015 | 74.51 | 75.72 | 74.13 | 75.67 | 1,698,839 | +1.53(+2.06%) |
Nov 17, 2015 | 75.21 | 75.32 | 73.97 | 74.14 | 1,751,792 | -0.89(-1.19%) |
Nov 16, 2015 | 74.68 | 75.21 | 74.36 | 75.03 | 1,551,231 | +0.35(+0.47%) |
Nov 13, 2015 | 75.95 | 75.95 | 74.36 | 74.68 | 2,224,670 | -1.53(-2.00%) |
Nov 12, 2015 | 77.18 | 77.60 | 76.17 | 76.21 | 1,591,971 | -1.34(-1.72%) |
Nov 11, 2015 | 77.76 | 78.32 | 77.24 | 77.55 | 1,479,251 | +0.40(+0.52%) |
Nov 10, 2015 | 76.16 | 77.37 | 76.15 | 77.15 | 1,163,910 | +0.67(+0.87%) |
Nov 09, 2015 | 77.07 | 77.45 | 75.86 | 76.48 | 2,391,492 | -0.92(-1.19%) |
Nov 06, 2015 | 78.15 | 78.44 | 76.38 | 77.40 | 1,846,963 | -0.96(-1.22%) |
Nov 05, 2015 | 77.71 | 78.53 | 77.30 | 78.36 | 1,947,391 | +0.75(+0.97%) |
Nov 04, 2015 | 77.85 | 78.17 | 76.94 | 77.61 | 2,431,235 | -0.84(-1.07%) |
Nov 03, 2015 | 78.55 | 78.64 | 77.37 | 78.45 | 4,788,009 | -0.13(-0.16%) |
Nov 02, 2015 | 76.53 | 79.60 | 76.47 | 78.58 | 9,465,879 | +5.88(+8.09%) |
Oct 30, 2015 | 74.54 | 74.67 | 72.44 | 72.69 | 7,687,631 | -1.61(-2.16%) |
Oct 29, 2015 | 74.75 | 75.39 | 73.99 | 74.30 | 5,523,647 | -0.91(-1.21%) |
Oct 28, 2015 | 75.75 | 76.21 | 75.20 | 75.21 | 2,325,473 | -0.38(-0.50%) |
Oct 27, 2015 | 75.53 | 75.73 | 75.11 | 75.59 | 1,304,992 | -0.20(-0.26%) |
Oct 26, 2015 | 76.08 | 76.38 | 75.45 | 75.79 | 1,458,040 | -0.29(-0.38%) |
Oct 23, 2015 | 76.87 | 77.00 | 75.59 | 76.08 | 2,125,347 | -0.34(-0.45%) |
Oct 22, 2015 | 75.91 | 76.60 | 75.85 | 76.43 | 2,904,662 | +1.13(+1.50%) |
Oct 21, 2015 | 75.88 | 76.15 | 75.20 | 75.30 | 1,530,823 | -0.36(-0.48%) |
Oct 20, 2015 | 75.85 | 76.24 | 75.57 | 75.66 | 1,873,982 | -0.05(-0.07%) |
Oct 19, 2015 | 76.62 | 76.79 | 75.51 | 75.71 | 2,148,112 | -0.88(-1.14%) |
Oct 16, 2015 | 76.55 | 76.90 | 76.10 | 76.59 | 1,142,763 | +0.38(+0.50%) |
Oct 15, 2015 | 75.70 | 76.76 | 75.70 | 76.21 | 2,033,044 | +1.10(+1.47%) |
Oct 14, 2015 | 75.13 | 75.48 | 74.78 | 75.11 | 1,086,515 | +0.07(+0.10%) |
Oct 13, 2015 | 75.95 | 76.06 | 74.94 | 75.03 | 1,506,072 | -1.34(-1.75%) |
Oct 12, 2015 | 76.31 | 76.51 | 75.77 | 76.37 | 1,041,327 | +0.07(+0.09%) |
Oct 09, 2015 | 75.86 | 76.51 | 75.78 | 76.30 | 1,660,034 | +0.49(+0.64%) |
Oct 08, 2015 | 74.75 | 75.87 | 74.37 | 75.81 | 1,393,465 | +0.84(+1.12%) |
Oct 07, 2015 | 75.10 | 75.72 | 74.87 | 74.97 | 2,166,834 | -0.09(-0.12%) |
Oct 06, 2015 | 75.05 | 75.34 | 74.59 | 75.06 | 2,315,998 | +0.00(+0.00%) |
Oct 05, 2015 | 74.00 | 75.17 | 73.57 | 75.06 | 1,718,704 | +1.67(+2.28%) |
Oct 02, 2015 | 72.45 | 73.43 | 71.82 | 73.39 | 2,655,818 | +0.25(+0.35%) |
Oct 01, 2015 | 72.69 | 73.34 | 72.45 | 73.14 | 3,088,795 | +0.24(+0.33%) |
Sep 30, 2015 | 72.04 | 72.97 | 71.71 | 72.89 | 3,172,098 | +1.76(+2.48%) |
Sep 29, 2015 | 69.87 | 71.26 | 69.61 | 71.13 | 2,591,245 | +1.39(+2.00%) |
Sep 28, 2015 | 71.20 | 71.89 | 69.68 | 69.74 | 2,942,954 | -2.33(-3.23%) |
Sep 25, 2015 | 72.01 | 73.07 | 71.52 | 72.07 | 2,249,692 | +1.11(+1.57%) |
Sep 24, 2015 | 70.26 | 71.11 | 69.62 | 70.96 | 1,906,110 | +0.17(+0.24%) |
Sep 23, 2015 | 70.01 | 70.85 | 69.78 | 70.79 | 2,126,617 | +0.90(+1.29%) |
Sep 22, 2015 | 69.97 | 70.35 | 69.59 | 69.88 | 1,327,330 | -1.05(-1.48%) |
Sep 21, 2015 | 70.65 | 71.28 | 70.43 | 70.93 | 2,038,546 | +0.79(+1.12%) |
Sep 18, 2015 | 70.68 | 71.37 | 70.05 | 70.15 | 2,770,072 | -1.10(-1.55%) |
Sep 17, 2015 | 70.56 | 72.15 | 70.35 | 71.25 | 2,252,356 | +0.68(+0.96%) |
Sep 16, 2015 | 69.93 | 70.85 | 69.80 | 70.57 | 1,427,800 | +0.64(+0.92%) |
Sep 15, 2015 | 68.95 | 70.23 | 68.73 | 69.93 | 1,615,527 | +0.92(+1.34%) |
Sep 14, 2015 | 69.41 | 69.44 | 68.31 | 69.01 | 1,391,271 | -0.04(-0.05%) |
Sep 11, 2015 | 68.50 | 69.06 | 68.12 | 69.04 | 2,056,331 | +0.37(+0.54%) |
Sep 10, 2015 | 68.88 | 69.39 | 68.39 | 68.67 | 2,303,101 | -0.41(-0.59%) |
Sep 09, 2015 | 70.81 | 70.96 | 68.94 | 69.08 | 2,216,841 | -1.08(-1.53%) |
Sep 08, 2015 | 70.81 | 70.93 | 69.56 | 70.16 | 2,498,458 | +0.27(+0.39%) |
Sep 04, 2015 | 71.03 | 69.88 | 69.88 | 69.88 | 2,263,356 | -1.73(-2.42%) |
Sep 03, 2015 | 71.13 | 72.01 | 71.13 | 71.62 | 2,799,500 | +0.48(+0.67%) |
Sep 02, 2015 | 70.54 | 71.14 | 70.18 | 71.14 | 1,558,198 | +1.36(+1.96%) |
Sep 01, 2015 | 70.74 | 70.97 | 69.45 | 69.78 | 3,188,304 | -2.29(-3.18%) |
Aug 31, 2015 | 72.38 | 72.63 | 71.83 | 72.07 | 1,883,948 | -0.52(-0.72%) |
Aug 28, 2015 | 72.10 | 72.62 | 71.87 | 72.59 | 2,112,913 | +0.25(+0.35%) |
Aug 27, 2015 | 71.41 | 72.69 | 71.02 | 72.34 | 2,677,297 | +1.73(+2.44%) |
Aug 26, 2015 | 69.82 | 70.81 | 68.84 | 70.62 | 2,907,321 | +2.40(+3.53%) |
Aug 25, 2015 | 70.74 | 71.00 | 68.14 | 68.21 | 4,217,542 | -0.75(-1.08%) |
Aug 24, 2015 | 68.15 | 70.49 | 66.36 | 68.96 | 6,255,109 | -2.95(-4.10%) |
Aug 21, 2015 | 73.41 | 73.83 | 71.85 | 71.90 | 3,335,543 | -2.12(-2.86%) |
Aug 20, 2015 | 74.76 | 74.95 | 73.96 | 74.02 | 2,473,024 | -1.12(-1.49%) |
Aug 19, 2015 | 75.20 | 76.09 | 74.80 | 75.14 | 2,997,080 | -0.36(-0.48%) |
Aug 18, 2015 | 74.92 | 76.76 | 74.40 | 75.50 | 6,920,848 | +0.92(+1.23%) |
Aug 17, 2015 | 78.23 | 79.26 | 74.50 | 74.58 | 12,304,089 | -5.42(-6.78%) |
Aug 14, 2015 | 80.36 | 80.58 | 79.45 | 80.00 | 3,691,191 | -0.89(-1.10%) |
Aug 13, 2015 | 80.05 | 81.49 | 79.68 | 80.89 | 2,452,627 | +0.87(+1.09%) |
Aug 12, 2015 | 80.55 | 80.55 | 78.59 | 80.02 | 2,264,265 | -1.30(-1.60%) |
Aug 11, 2015 | 80.16 | 81.38 | 80.07 | 81.32 | 2,716,976 | +0.35(+0.43%) |
Aug 10, 2015 | 82.38 | 82.58 | 80.85 | 80.97 | 2,147,850 | -0.52(-0.64%) |
Aug 07, 2015 | 81.10 | 81.71 | 80.29 | 81.49 | 1,848,280 | +0.39(+0.48%) |
Aug 06, 2015 | 82.13 | 82.37 | 81.06 | 81.10 | 1,420,078 | -0.87(-1.07%) |
Aug 05, 2015 | 81.81 | 82.19 | 81.51 | 81.97 | 1,552,132 | +0.74(+0.91%) |
Aug 04, 2015 | 80.61 | 81.75 | 80.28 | 81.24 | 1,061,737 | +0.61(+0.76%) |
Aug 03, 2015 | 80.34 | 80.95 | 79.95 | 80.62 | 1,311,392 | +0.36(+0.45%) |
Jul 31, 2015 | 80.92 | 81.05 | 80.15 | 80.26 | 1,418,891 | -0.38(-0.47%) |
Jul 30, 2015 | 80.24 | 80.88 | 79.81 | 80.64 | 938,393 | -0.08(-0.10%) |
Jul 29, 2015 | 79.24 | 80.92 | 79.24 | 80.72 | 1,327,357 | +1.44(+1.82%) |
Jul 28, 2015 | 78.50 | 79.37 | 78.50 | 79.28 | 1,506,355 | +1.04(+1.32%) |
Jul 27, 2015 | 79.33 | 79.69 | 78.03 | 78.25 | 1,880,823 | -1.38(-1.73%) |
Jul 24, 2015 | 80.34 | 80.61 | 79.41 | 79.62 | 1,001,390 | -0.68(-0.84%) |
Jul 23, 2015 | 80.63 | 80.76 | 80.12 | 80.30 | 849,172 | -0.15(-0.19%) |
Jul 22, 2015 | 80.26 | 80.84 | 79.79 | 80.45 | 959,660 | +0.07(+0.09%) |
Jul 21, 2015 | 79.85 | 80.86 | 79.27 | 80.38 | 1,304,240 | +0.64(+0.80%) |
Jul 20, 2015 | 79.88 | 80.25 | 79.50 | 79.74 | 1,616,665 | -0.14(-0.17%) |
Jul 17, 2015 | 80.38 | 80.41 | 79.73 | 79.88 | 1,495,710 | -0.57(-0.71%) |
Jul 16, 2015 | 81.09 | 81.40 | 80.39 | 80.44 | 2,145,593 | -0.10(-0.12%) |
Jul 15, 2015 | 80.06 | 81.02 | 79.99 | 80.54 | 1,661,868 | +0.20(+0.25%) |
Jul 14, 2015 | 80.42 | 80.73 | 79.76 | 80.34 | 1,419,829 | +0.02(+0.02%) |
Jul 13, 2015 | 79.50 | 80.44 | 79.26 | 80.33 | 1,405,016 | +1.59(+2.01%) |
Jul 10, 2015 | 78.55 | 79.02 | 78.36 | 78.74 | 1,055,855 | +1.08(+1.39%) |
Jul 09, 2015 | 78.63 | 78.88 | 77.51 | 77.66 | 1,441,943 | +0.02(+0.02%) |
Jul 08, 2015 | 78.53 | 79.06 | 77.56 | 77.64 | 2,540,035 | -1.84(-2.31%) |
Jul 07, 2015 | 78.51 | 79.62 | 78.05 | 79.48 | 1,824,213 | +1.18(+1.51%) |
Jul 06, 2015 | 78.25 | 78.93 | 77.91 | 78.30 | 1,531,128 | -0.53(-0.67%) |
Jul 02, 2015 | 79.24 | 78.83 | 78.83 | 78.83 | 1,182,060 | -0.14(-0.17%) |
Jul 01, 2015 | 78.46 | 78.98 | 78.32 | 78.97 | 1,100,906 | +0.91(+1.17%) |
Jun 30, 2015 | 78.02 | 78.27 | 77.45 | 78.06 | 1,727,820 | +0.55(+0.71%) |
Jun 29, 2015 | 78.75 | 78.87 | 77.44 | 77.51 | 1,788,639 | -1.76(-2.22%) |
Jun 26, 2015 | 78.43 | 79.29 | 78.22 | 79.26 | 2,215,783 | +1.13(+1.44%) |
Jun 25, 2015 | 79.06 | 79.07 | 77.96 | 78.14 | 1,930,913 | -0.66(-0.83%) |
Jun 24, 2015 | 79.02 | 79.18 | 78.59 | 78.79 | 1,310,996 | -0.21(-0.26%) |
Jun 23, 2015 | 79.38 | 79.87 | 78.98 | 79.00 | 966,831 | -0.56(-0.70%) |
Jun 22, 2015 | 79.81 | 80.61 | 79.43 | 79.56 | 842,216 | +0.01(+0.01%) |
Jun 19, 2015 | 79.33 | 80.03 | 79.25 | 79.55 | 1,075,030 | -0.02(-0.02%) |
Jun 18, 2015 | 79.57 | 80.16 | 79.50 | 79.57 | 1,513,240 | +0.39(+0.49%) |
Jun 17, 2015 | 79.19 | 79.44 | 78.41 | 79.18 | 1,257,250 | +0.07(+0.09%) |
Jun 16, 2015 | 78.16 | 79.43 | 77.86 | 79.11 | 1,615,379 | +1.24(+1.60%) |
Jun 15, 2015 | 77.83 | 78.15 | 77.61 | 77.87 | 1,272,828 | -0.49(-0.62%) |
Jun 12, 2015 | 78.94 | 79.10 | 78.16 | 78.35 | 1,139,095 | -0.63(-0.80%) |
Jun 11, 2015 | 79.61 | 79.85 | 78.85 | 78.98 | 1,323,539 | -0.59(-0.75%) |
Jun 10, 2015 | 79.60 | 80.12 | 79.28 | 79.58 | 1,269,375 | +0.36(+0.45%) |
Jun 09, 2015 | 78.79 | 79.54 | 78.78 | 79.22 | 1,476,324 | +0.38(+0.48%) |
Jun 08, 2015 | 78.84 | 79.29 | 78.54 | 78.84 | 1,533,347 | +0.06(+0.08%) |
Jun 05, 2015 | 78.71 | 79.07 | 78.24 | 78.78 | 1,513,467 | +0.06(+0.08%) |
Jun 04, 2015 | 78.48 | 79.00 | 78.32 | 78.71 | 1,651,642 | +0.03(+0.03%) |
Jun 03, 2015 | 78.81 | 79.05 | 78.40 | 78.69 | 1,461,968 | +0.09(+0.11%) |
Jun 02, 2015 | 78.59 | 79.12 | 78.42 | 78.60 | 1,150,192 | -0.42(-0.54%) |