Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 84.73 | 86.16 | 84.56 | 86.07 | 572,010 | +1.45(+1.72%) |
Jun 29, 2016 | 83.92 | 84.86 | 83.61 | 84.62 | 853,616 | +1.67(+2.02%) |
Jun 28, 2016 | 82.09 | 83.11 | 81.87 | 82.94 | 994,304 | +2.11(+2.62%) |
Jun 27, 2016 | 83.10 | 83.11 | 80.28 | 80.83 | 1,924,613 | -3.42(-4.06%) |
Jun 24, 2016 | 85.32 | 86.68 | 83.93 | 84.25 | 963,583 | -4.83(-5.43%) |
Jun 23, 2016 | 88.05 | 89.19 | 87.79 | 89.08 | 398,680 | +2.17(+2.50%) |
Jun 22, 2016 | 87.13 | 87.83 | 86.81 | 86.91 | 333,294 | -0.08(-0.10%) |
Jun 21, 2016 | 87.09 | 87.25 | 86.68 | 87.00 | 350,534 | +0.27(+0.32%) |
Jun 20, 2016 | 87.02 | 87.76 | 86.67 | 86.72 | 402,399 | +0.95(+1.11%) |
Jun 17, 2016 | 86.37 | 86.37 | 85.15 | 85.77 | 661,331 | -0.73(-0.85%) |
Jun 16, 2016 | 85.66 | 86.56 | 85.02 | 86.50 | 1,476,324 | -0.01(-0.01%) |
Jun 15, 2016 | 86.96 | 87.10 | 86.37 | 86.51 | 257,080 | -0.01(-0.01%) |
Jun 14, 2016 | 86.26 | 86.75 | 85.70 | 86.52 | 460,486 | -0.03(-0.03%) |
Jun 13, 2016 | 86.44 | 87.51 | 86.37 | 86.55 | 605,534 | -0.45(-0.52%) |
Jun 10, 2016 | 87.55 | 87.55 | 86.69 | 87.00 | 377,975 | -1.45(-1.64%) |
Jun 09, 2016 | 87.78 | 88.49 | 87.47 | 88.45 | 395,554 | +0.10(+0.11%) |
Jun 08, 2016 | 88.38 | 88.57 | 88.07 | 88.34 | 152,393 | -0.04(-0.04%) |
Jun 07, 2016 | 87.92 | 88.56 | 87.91 | 88.38 | 509,084 | +0.83(+0.95%) |
Jun 06, 2016 | 87.80 | 88.27 | 87.40 | 87.55 | 686,130 | -0.20(-0.23%) |
Jun 03, 2016 | 88.25 | 88.30 | 87.24 | 87.75 | 478,777 | +0.26(+0.29%) |
Jun 02, 2016 | 87.32 | 87.49 | 86.93 | 87.49 | 269,480 | +0.02(+0.02%) |
Jun 01, 2016 | 86.94 | 87.58 | 86.60 | 87.47 | 478,173 | +0.46(+0.53%) |
May 31, 2016 | 86.68 | 87.10 | 86.44 | 87.02 | 780,119 | +0.50(+0.58%) |
May 27, 2016 | 85.90 | 86.51 | 86.51 | 86.51 | 313,452 | +0.54(+0.63%) |
May 26, 2016 | 85.82 | 86.17 | 85.60 | 85.97 | 331,876 | +0.28(+0.33%) |
May 25, 2016 | 85.71 | 85.92 | 85.03 | 85.69 | 454,223 | +0.50(+0.59%) |
May 24, 2016 | 83.86 | 85.28 | 83.76 | 85.18 | 577,543 | +2.01(+2.41%) |
May 23, 2016 | 83.15 | 83.92 | 83.15 | 83.18 | 267,725 | +0.58(+0.70%) |
May 20, 2016 | 81.14 | 82.68 | 81.13 | 82.60 | 610,973 | +2.43(+3.03%) |
May 19, 2016 | 80.10 | 80.78 | 79.48 | 80.17 | 507,422 | -0.45(-0.56%) |
May 18, 2016 | 79.05 | 81.32 | 79.05 | 80.62 | 728,893 | +1.24(+1.56%) |
May 17, 2016 | 79.79 | 80.23 | 79.15 | 79.38 | 226,965 | -0.52(-0.65%) |
May 16, 2016 | 78.69 | 80.45 | 78.41 | 79.91 | 259,289 | +1.26(+1.61%) |
May 13, 2016 | 78.58 | 79.29 | 78.41 | 78.64 | 583,332 | +0.28(+0.36%) |
May 12, 2016 | 79.97 | 80.12 | 77.73 | 78.36 | 440,900 | -1.43(-1.79%) |
May 11, 2016 | 79.68 | 80.50 | 79.68 | 79.79 | 973,623 | -0.19(-0.24%) |
May 10, 2016 | 79.26 | 80.02 | 78.79 | 79.98 | 302,027 | +0.93(+1.18%) |
May 09, 2016 | 79.29 | 79.71 | 78.82 | 79.04 | 354,699 | -0.10(-0.13%) |
May 06, 2016 | 78.70 | 79.20 | 78.06 | 79.15 | 451,813 | +0.11(+0.14%) |
May 05, 2016 | 79.30 | 79.80 | 78.75 | 79.04 | 428,623 | +0.19(+0.24%) |
May 04, 2016 | 79.17 | 79.73 | 78.57 | 78.84 | 922,951 | -0.91(-1.14%) |
May 03, 2016 | 79.86 | 80.24 | 79.38 | 79.75 | 1,195,740 | -0.92(-1.14%) |
May 02, 2016 | 80.27 | 80.78 | 79.65 | 80.67 | 416,253 | +0.60(+0.76%) |
Apr 29, 2016 | 81.91 | 81.91 | 79.45 | 80.06 | 947,383 | -2.17(-2.64%) |
Apr 28, 2016 | 83.99 | 84.45 | 82.01 | 82.23 | 541,894 | -2.21(-2.62%) |
Apr 27, 2016 | 82.76 | 84.58 | 82.68 | 84.44 | 551,826 | +0.85(+1.02%) |
Apr 26, 2016 | 83.11 | 84.35 | 83.10 | 83.59 | 493,467 | +1.10(+1.33%) |
Apr 25, 2016 | 82.73 | 83.20 | 82.24 | 82.49 | 653,381 | -0.49(-0.60%) |
Apr 22, 2016 | 82.90 | 83.72 | 82.32 | 82.98 | 266,065 | +0.15(+0.18%) |
Apr 21, 2016 | 83.31 | 83.31 | 82.44 | 82.84 | 300,211 | -0.49(-0.59%) |
Apr 20, 2016 | 82.33 | 83.71 | 82.32 | 83.33 | 402,237 | +0.79(+0.95%) |
Apr 19, 2016 | 83.74 | 83.83 | 82.20 | 82.54 | 470,378 | -1.02(-1.22%) |
Apr 18, 2016 | 83.25 | 83.76 | 83.09 | 83.56 | 356,540 | +0.01(+0.01%) |
Apr 15, 2016 | 84.09 | 84.21 | 83.46 | 83.55 | 400,232 | -0.72(-0.86%) |
Apr 14, 2016 | 84.18 | 84.40 | 83.43 | 84.28 | 263,958 | -0.65(-0.77%) |
Apr 13, 2016 | 83.64 | 85.00 | 83.59 | 84.93 | 367,012 | +1.86(+2.24%) |
Apr 12, 2016 | 83.30 | 83.39 | 82.00 | 83.07 | 448,616 | -0.12(-0.14%) |
Apr 11, 2016 | 83.60 | 84.41 | 83.16 | 83.19 | 287,118 | -0.02(-0.02%) |
Apr 08, 2016 | 83.75 | 83.97 | 82.91 | 83.20 | 427,561 | +0.38(+0.46%) |
Apr 07, 2016 | 83.78 | 83.78 | 82.51 | 82.82 | 402,809 | -1.28(-1.53%) |
Apr 06, 2016 | 83.21 | 84.18 | 82.53 | 84.10 | 1,904,763 | +0.80(+0.96%) |
Apr 05, 2016 | 83.27 | 83.87 | 82.94 | 83.31 | 197,017 | -0.47(-0.56%) |
Apr 04, 2016 | 84.47 | 84.53 | 83.61 | 83.77 | 237,827 | -0.75(-0.89%) |
Apr 01, 2016 | 83.22 | 84.56 | 83.13 | 84.52 | 164,789 | +0.58(+0.69%) |
Mar 31, 2016 | 84.29 | 84.37 | 83.92 | 83.95 | 195,228 | -0.47(-0.55%) |
Mar 30, 2016 | 84.12 | 84.94 | 84.07 | 84.41 | 250,554 | +0.73(+0.88%) |
Mar 29, 2016 | 82.19 | 83.74 | 81.80 | 83.68 | 435,646 | +1.14(+1.38%) |
Mar 28, 2016 | 82.76 | 82.87 | 82.20 | 82.54 | 173,219 | -0.05(-0.06%) |
Mar 24, 2016 | 82.13 | 82.59 | 82.59 | 82.59 | 219,154 | -0.05(-0.07%) |
Mar 23, 2016 | 83.62 | 83.69 | 82.63 | 82.65 | 267,640 | -1.09(-1.31%) |
Mar 22, 2016 | 83.35 | 84.06 | 83.15 | 83.74 | 238,299 | -0.02(-0.02%) |
Mar 21, 2016 | 83.37 | 83.86 | 83.05 | 83.76 | 245,208 | +0.11(+0.13%) |
Mar 18, 2016 | 82.67 | 83.75 | 82.47 | 83.65 | 628,443 | +1.09(+1.32%) |
Mar 17, 2016 | 81.75 | 82.77 | 81.62 | 82.56 | 343,102 | +0.57(+0.69%) |
Mar 16, 2016 | 80.75 | 82.10 | 80.75 | 81.99 | 533,968 | +0.73(+0.90%) |
Mar 15, 2016 | 81.20 | 81.27 | 80.61 | 81.26 | 753,302 | -0.21(-0.26%) |
Mar 14, 2016 | 81.36 | 81.74 | 81.11 | 81.47 | 274,523 | -0.19(-0.23%) |
Mar 11, 2016 | 81.01 | 81.75 | 80.84 | 81.67 | 239,382 | +1.53(+1.90%) |
Mar 10, 2016 | 80.24 | 80.92 | 79.06 | 80.14 | 905,242 | +0.40(+0.50%) |
Mar 09, 2016 | 79.40 | 79.94 | 79.14 | 79.74 | 211,142 | +0.56(+0.70%) |
Mar 08, 2016 | 80.38 | 80.43 | 79.07 | 79.18 | 376,912 | -1.84(-2.27%) |
Mar 07, 2016 | 80.16 | 81.31 | 79.88 | 81.02 | 406,354 | +0.37(+0.45%) |
Mar 04, 2016 | 80.38 | 81.32 | 79.78 | 80.65 | 503,036 | +0.82(+1.03%) |
Mar 03, 2016 | 79.77 | 80.03 | 79.25 | 79.83 | 317,969 | +0.09(+0.11%) |
Mar 02, 2016 | 79.13 | 79.78 | 79.11 | 79.74 | 377,015 | +0.49(+0.62%) |
Mar 01, 2016 | 77.73 | 79.35 | 77.69 | 79.25 | 425,027 | +2.08(+2.70%) |
Feb 29, 2016 | 77.49 | 78.51 | 77.16 | 77.16 | 427,409 | -0.18(-0.24%) |
Feb 26, 2016 | 77.53 | 77.63 | 77.02 | 77.34 | 336,209 | +0.49(+0.64%) |
Feb 25, 2016 | 76.18 | 76.92 | 75.34 | 76.85 | 452,119 | +0.92(+1.22%) |
Feb 24, 2016 | 74.04 | 76.09 | 73.58 | 75.93 | 376,515 | +1.00(+1.33%) |
Feb 23, 2016 | 75.76 | 75.89 | 74.79 | 74.93 | 278,812 | -1.20(-1.57%) |
Feb 22, 2016 | 75.70 | 76.52 | 75.70 | 76.13 | 652,257 | +1.18(+1.57%) |
Feb 19, 2016 | 74.75 | 75.39 | 74.43 | 74.95 | 199,070 | +0.33(+0.44%) |
Feb 18, 2016 | 75.55 | 75.61 | 74.55 | 74.62 | 370,395 | -0.36(-0.48%) |
Feb 17, 2016 | 73.72 | 75.13 | 73.61 | 74.98 | 410,983 | +1.74(+2.38%) |
Feb 16, 2016 | 71.69 | 73.61 | 71.69 | 73.23 | 467,595 | +2.48(+3.51%) |
Feb 12, 2016 | 70.00 | 70.75 | 70.75 | 70.75 | 442,808 | +1.52(+2.19%) |
Feb 11, 2016 | 68.67 | 69.63 | 68.37 | 69.23 | 458,350 | -0.54(-0.77%) |
Feb 10, 2016 | 70.89 | 71.51 | 69.70 | 69.77 | 954,555 | -0.55(-0.78%) |
Feb 09, 2016 | 69.86 | 71.56 | 69.71 | 70.32 | 313,551 | -0.40(-0.57%) |
Feb 08, 2016 | 71.33 | 71.35 | 69.60 | 70.72 | 1,185,687 | -1.83(-2.52%) |
Feb 05, 2016 | 74.80 | 74.80 | 72.25 | 72.55 | 869,024 | -2.58(-3.43%) |
Feb 04, 2016 | 73.85 | 75.59 | 73.81 | 75.13 | 406,969 | +1.28(+1.73%) |
Feb 03, 2016 | 74.64 | 74.64 | 72.35 | 73.85 | 550,189 | +0.17(+0.24%) |
Feb 02, 2016 | 75.36 | 75.36 | 73.46 | 73.67 | 441,586 | -2.51(-3.30%) |
Feb 01, 2016 | 75.25 | 76.58 | 75.06 | 76.18 | 701,943 | +0.34(+0.45%) |
Jan 29, 2016 | 73.16 | 75.86 | 73.16 | 75.85 | 647,543 | +3.29(+4.53%) |
Jan 28, 2016 | 73.02 | 73.43 | 71.96 | 72.56 | 191,562 | -0.16(-0.23%) |
Jan 27, 2016 | 73.33 | 74.11 | 72.43 | 72.72 | 602,043 | -0.84(-1.14%) |
Jan 26, 2016 | 73.09 | 74.14 | 72.86 | 73.56 | 614,265 | +0.68(+0.93%) |
Jan 25, 2016 | 73.75 | 73.86 | 72.75 | 72.89 | 460,338 | -1.02(-1.38%) |
Jan 22, 2016 | 73.97 | 74.43 | 73.46 | 73.91 | 599,446 | +1.32(+1.82%) |
Jan 21, 2016 | 72.24 | 73.47 | 71.59 | 72.59 | 424,060 | +1.06(+1.48%) |
Jan 20, 2016 | 70.17 | 72.24 | 69.55 | 71.53 | 627,111 | +0.47(+0.66%) |
Jan 19, 2016 | 72.00 | 72.60 | 70.44 | 71.06 | 359,819 | +0.12(+0.17%) |
Jan 15, 2016 | 71.36 | 70.94 | 70.94 | 70.94 | 607,123 | -3.35(-4.51%) |
Jan 14, 2016 | 73.16 | 74.69 | 72.17 | 74.29 | 472,293 | +1.50(+2.06%) |
Jan 13, 2016 | 75.21 | 75.78 | 72.78 | 72.80 | 640,886 | -2.39(-3.18%) |
Jan 12, 2016 | 75.39 | 75.90 | 74.15 | 75.19 | 391,824 | +0.62(+0.83%) |
Jan 11, 2016 | 74.79 | 75.24 | 73.56 | 74.57 | 365,190 | +0.26(+0.34%) |
Jan 08, 2016 | 75.92 | 76.20 | 74.12 | 74.31 | 534,644 | -1.09(-1.44%) |
Jan 07, 2016 | 76.08 | 77.17 | 75.23 | 75.40 | 739,846 | -2.17(-2.80%) |
Jan 06, 2016 | 78.62 | 78.97 | 77.39 | 77.57 | 562,391 | -2.78(-3.46%) |
Jan 05, 2016 | 81.27 | 81.44 | 80.18 | 80.35 | 485,002 | -0.77(-0.95%) |
Jan 04, 2016 | 80.41 | 81.12 | 79.93 | 81.12 | 373,286 | -0.95(-1.16%) |
Dec 31, 2015 | 82.87 | 82.07 | 82.07 | 82.07 | 283,419 | -1.13(-1.36%) |
Dec 30, 2015 | 83.93 | 84.10 | 83.14 | 83.20 | 425,350 | -0.76(-0.90%) |
Dec 29, 2015 | 83.50 | 84.34 | 83.26 | 83.96 | 217,673 | +0.97(+1.17%) |
Dec 28, 2015 | 82.93 | 82.99 | 82.17 | 82.99 | 125,121 | -0.33(-0.39%) |
Dec 24, 2015 | 82.91 | 83.32 | 83.32 | 83.32 | 184,895 | +0.33(+0.40%) |
Dec 23, 2015 | 82.51 | 83.06 | 82.39 | 82.99 | 472,156 | +0.57(+0.70%) |
Dec 22, 2015 | 82.55 | 82.69 | 81.77 | 82.41 | 291,282 | +0.13(+0.16%) |
Dec 21, 2015 | 81.39 | 82.36 | 81.34 | 82.29 | 348,502 | +1.39(+1.71%) |
Dec 18, 2015 | 81.35 | 81.60 | 80.72 | 80.90 | 708,556 | -0.95(-1.16%) |
Dec 17, 2015 | 83.47 | 83.68 | 81.77 | 81.85 | 389,382 | -1.14(-1.37%) |
Dec 16, 2015 | 82.87 | 83.15 | 81.68 | 82.99 | 458,953 | +0.62(+0.75%) |
Dec 15, 2015 | 81.77 | 82.69 | 81.50 | 82.37 | 557,268 | +1.22(+1.51%) |
Dec 14, 2015 | 81.64 | 81.95 | 80.33 | 81.15 | 946,542 | -0.53(-0.65%) |
Dec 11, 2015 | 82.39 | 82.68 | 81.55 | 81.67 | 812,570 | -1.56(-1.87%) |
Dec 10, 2015 | 82.76 | 83.92 | 82.70 | 83.23 | 412,247 | +0.40(+0.48%) |
Dec 09, 2015 | 83.93 | 84.02 | 82.43 | 82.83 | 499,062 | -1.09(-1.30%) |
Dec 08, 2015 | 83.52 | 84.18 | 83.13 | 83.93 | 588,480 | -0.72(-0.85%) |
Dec 07, 2015 | 85.27 | 85.27 | 84.46 | 84.65 | 549,285 | -0.69(-0.81%) |
Dec 04, 2015 | 83.80 | 85.57 | 83.66 | 85.34 | 458,883 | +1.45(+1.73%) |
Dec 03, 2015 | 85.52 | 85.61 | 83.46 | 83.89 | 675,714 | -0.51(-0.60%) |
Dec 02, 2015 | 85.11 | 85.33 | 84.24 | 84.40 | 365,329 | -0.40(-0.47%) |
Dec 01, 2015 | 84.04 | 84.81 | 83.86 | 84.80 | 633,157 | +1.29(+1.55%) |
Nov 30, 2015 | 82.73 | 83.74 | 82.70 | 83.51 | 415,011 | +0.89(+1.08%) |
Nov 27, 2015 | 82.30 | 82.92 | 82.30 | 82.61 | 215,219 | +0.36(+0.43%) |
Nov 25, 2015 | 82.20 | 82.26 | 82.26 | 82.26 | 169,053 | +0.12(+0.14%) |
Nov 24, 2015 | 81.01 | 82.30 | 80.66 | 82.14 | 613,128 | +0.96(+1.18%) |
Nov 23, 2015 | 82.02 | 82.04 | 81.08 | 81.18 | 427,645 | -0.98(-1.20%) |
Nov 20, 2015 | 82.25 | 82.61 | 81.96 | 82.17 | 218,729 | +0.26(+0.32%) |
Nov 19, 2015 | 81.90 | 82.65 | 81.47 | 81.90 | 427,160 | +0.19(+0.23%) |
Nov 18, 2015 | 81.03 | 81.79 | 80.47 | 81.71 | 828,203 | +0.80(+0.99%) |
Nov 17, 2015 | 80.48 | 81.54 | 80.37 | 80.91 | 750,209 | +0.54(+0.67%) |
Nov 16, 2015 | 79.35 | 80.43 | 79.33 | 80.37 | 667,011 | +0.98(+1.23%) |
Nov 13, 2015 | 80.09 | 80.39 | 79.09 | 79.40 | 544,287 | -0.72(-0.90%) |
Nov 12, 2015 | 80.74 | 81.23 | 80.12 | 80.12 | 884,683 | -1.05(-1.29%) |
Nov 11, 2015 | 81.29 | 82.02 | 81.09 | 81.16 | 587,743 | +0.06(+0.08%) |
Nov 10, 2015 | 81.72 | 81.72 | 80.85 | 81.10 | 920,776 | -1.50(-1.82%) |
Nov 09, 2015 | 83.21 | 83.21 | 82.18 | 82.60 | 666,198 | -0.81(-0.97%) |
Nov 06, 2015 | 81.94 | 83.45 | 81.81 | 83.42 | 699,785 | +2.15(+2.65%) |
Nov 05, 2015 | 82.63 | 82.75 | 81.15 | 81.26 | 768,591 | -1.74(-2.10%) |
Nov 04, 2015 | 82.84 | 83.20 | 82.42 | 83.01 | 538,331 | +0.24(+0.29%) |
Nov 03, 2015 | 82.08 | 83.11 | 82.08 | 82.77 | 375,312 | +0.43(+0.52%) |
Nov 02, 2015 | 81.84 | 82.45 | 81.76 | 82.34 | 410,425 | +0.72(+0.88%) |
Oct 30, 2015 | 81.28 | 81.91 | 81.13 | 81.62 | 550,529 | +0.65(+0.80%) |
Oct 29, 2015 | 81.61 | 81.83 | 80.74 | 80.97 | 713,260 | -2.23(-2.68%) |
Oct 28, 2015 | 82.58 | 83.42 | 82.23 | 83.21 | 1,209,568 | +1.21(+1.48%) |
Oct 27, 2015 | 81.98 | 82.57 | 81.77 | 81.99 | 1,158,782 | -0.72(-0.87%) |
Oct 26, 2015 | 83.84 | 83.84 | 82.30 | 82.71 | 1,134,816 | -1.51(-1.80%) |
Oct 23, 2015 | 83.95 | 84.45 | 83.11 | 84.23 | 1,170,033 | +1.01(+1.22%) |
Oct 22, 2015 | 81.74 | 83.35 | 81.58 | 83.22 | 877,304 | +2.79(+3.47%) |
Oct 21, 2015 | 81.10 | 81.95 | 80.40 | 80.43 | 577,706 | +0.12(+0.15%) |
Oct 20, 2015 | 80.35 | 80.57 | 79.85 | 80.31 | 364,567 | -0.07(-0.09%) |
Oct 19, 2015 | 80.15 | 80.93 | 79.78 | 80.38 | 507,878 | -0.03(-0.03%) |
Oct 16, 2015 | 80.27 | 80.51 | 79.75 | 80.41 | 521,644 | +0.18(+0.23%) |
Oct 15, 2015 | 80.06 | 80.84 | 79.54 | 80.23 | 820,350 | +0.75(+0.94%) |
Oct 14, 2015 | 77.07 | 80.17 | 76.88 | 79.48 | 1,249,108 | +2.79(+3.64%) |
Oct 13, 2015 | 77.10 | 77.53 | 76.62 | 76.69 | 525,885 | -0.96(-1.23%) |
Oct 12, 2015 | 77.57 | 77.81 | 77.24 | 77.65 | 724,886 | +0.00(+0.00%) |
Oct 09, 2015 | 78.27 | 78.37 | 77.18 | 77.65 | 508,605 | -0.48(-0.62%) |
Oct 08, 2015 | 77.57 | 78.27 | 76.91 | 78.13 | 672,998 | +0.51(+0.66%) |
Oct 07, 2015 | 77.25 | 78.10 | 76.32 | 77.62 | 729,182 | +1.01(+1.32%) |
Oct 06, 2015 | 76.20 | 76.81 | 75.24 | 76.61 | 1,135,720 | +0.25(+0.32%) |
Oct 05, 2015 | 75.63 | 76.72 | 75.39 | 76.36 | 917,277 | +1.46(+1.95%) |
Oct 02, 2015 | 72.40 | 74.95 | 72.36 | 74.90 | 748,037 | +1.53(+2.09%) |
Oct 01, 2015 | 74.22 | 74.22 | 72.09 | 73.37 | 769,772 | -0.88(-1.19%) |
Sep 30, 2015 | 72.74 | 74.33 | 72.63 | 74.25 | 507,016 | +2.77(+3.88%) |
Sep 29, 2015 | 71.20 | 72.16 | 70.72 | 71.48 | 467,999 | +0.47(+0.67%) |
Sep 28, 2015 | 72.57 | 72.97 | 71.00 | 71.01 | 2,085,988 | -2.02(-2.77%) |
Sep 25, 2015 | 73.63 | 74.11 | 72.33 | 73.03 | 645,391 | +0.40(+0.55%) |
Sep 24, 2015 | 72.09 | 73.09 | 70.71 | 72.63 | 1,527,431 | -0.15(-0.20%) |
Sep 23, 2015 | 73.38 | 73.74 | 72.69 | 72.78 | 528,776 | -0.54(-0.74%) |
Sep 22, 2015 | 73.69 | 73.90 | 73.02 | 73.32 | 1,044,641 | -1.65(-2.20%) |
Sep 21, 2015 | 75.68 | 75.92 | 74.61 | 74.97 | 755,909 | -0.23(-0.30%) |
Sep 18, 2015 | 75.39 | 76.17 | 74.91 | 75.20 | 676,840 | -1.33(-1.74%) |
Sep 17, 2015 | 77.01 | 77.77 | 76.37 | 76.53 | 719,371 | -0.62(-0.80%) |
Sep 16, 2015 | 76.80 | 77.24 | 76.35 | 77.15 | 524,783 | +0.16(+0.21%) |
Sep 15, 2015 | 76.37 | 77.19 | 76.33 | 76.99 | 455,808 | +0.97(+1.28%) |
Sep 14, 2015 | 76.21 | 76.41 | 75.80 | 76.02 | 585,761 | +0.17(+0.23%) |
Sep 11, 2015 | 75.14 | 75.89 | 74.80 | 75.84 | 699,057 | +0.05(+0.06%) |
Sep 10, 2015 | 75.43 | 76.49 | 74.72 | 75.80 | 627,948 | +0.34(+0.44%) |
Sep 09, 2015 | 77.56 | 78.09 | 75.31 | 75.46 | 956,008 | -1.41(-1.84%) |
Sep 08, 2015 | 75.24 | 76.90 | 75.23 | 76.88 | 828,279 | +3.26(+4.43%) |
Sep 04, 2015 | 73.88 | 73.61 | 73.61 | 73.61 | 367,034 | -1.30(-1.73%) |
Sep 03, 2015 | 74.89 | 75.90 | 74.66 | 74.91 | 350,237 | +0.58(+0.78%) |
Sep 02, 2015 | 73.82 | 74.33 | 73.02 | 74.33 | 532,152 | +1.73(+2.38%) |
Sep 01, 2015 | 73.00 | 74.47 | 72.24 | 72.60 | 750,187 | -2.66(-3.53%) |
Aug 31, 2015 | 74.88 | 76.02 | 74.51 | 75.25 | 604,560 | -0.21(-0.28%) |
Aug 28, 2015 | 74.76 | 75.62 | 74.76 | 75.46 | 756,131 | +0.44(+0.58%) |
Aug 27, 2015 | 73.60 | 75.13 | 73.51 | 75.03 | 1,438,690 | +2.69(+3.72%) |
Aug 26, 2015 | 71.05 | 72.42 | 69.69 | 72.34 | 1,248,394 | +3.44(+4.99%) |
Aug 25, 2015 | 72.33 | 72.48 | 68.90 | 68.90 | 1,011,063 | -0.69(-0.99%) |
Aug 24, 2015 | 67.06 | 72.68 | 66.05 | 69.59 | 1,975,711 | -1.60(-2.24%) |
Aug 21, 2015 | 72.24 | 73.36 | 71.18 | 71.18 | 1,522,290 | -2.00(-2.74%) |
Aug 20, 2015 | 75.22 | 75.25 | 73.16 | 73.19 | 984,555 | -2.86(-3.75%) |
Aug 19, 2015 | 76.89 | 76.91 | 75.54 | 76.04 | 537,284 | -0.69(-0.90%) |
Aug 18, 2015 | 78.09 | 78.10 | 76.61 | 76.73 | 449,219 | -1.48(-1.89%) |
Aug 17, 2015 | 77.22 | 78.35 | 76.83 | 78.21 | 292,099 | +0.66(+0.85%) |
Aug 14, 2015 | 77.90 | 77.90 | 77.08 | 77.55 | 452,869 | -0.64(-0.82%) |
Aug 13, 2015 | 78.82 | 79.13 | 78.02 | 78.19 | 332,180 | -0.63(-0.81%) |
Aug 12, 2015 | 77.42 | 79.21 | 76.80 | 78.83 | 943,412 | +0.45(+0.58%) |
Aug 11, 2015 | 79.38 | 79.39 | 78.05 | 78.37 | 796,535 | -1.80(-2.25%) |
Aug 10, 2015 | 78.93 | 80.31 | 78.93 | 80.18 | 529,214 | +1.94(+2.48%) |
Aug 07, 2015 | 77.47 | 78.32 | 77.40 | 78.24 | 348,210 | +0.44(+0.57%) |
Aug 06, 2015 | 79.35 | 79.35 | 77.19 | 77.79 | 1,081,124 | -1.41(-1.79%) |
Aug 05, 2015 | 78.67 | 79.76 | 78.64 | 79.21 | 526,286 | +0.99(+1.26%) |
Aug 04, 2015 | 78.84 | 79.00 | 77.73 | 78.22 | 1,022,375 | -0.88(-1.11%) |
Aug 03, 2015 | 79.27 | 79.42 | 78.66 | 79.10 | 405,249 | -0.25(-0.32%) |
Jul 31, 2015 | 80.40 | 80.40 | 79.21 | 79.35 | 621,742 | -0.93(-1.16%) |
Jul 30, 2015 | 79.55 | 80.55 | 79.33 | 80.28 | 1,251,987 | +0.32(+0.40%) |
Jul 29, 2015 | 79.80 | 80.12 | 79.10 | 79.97 | 516,130 | +0.10(+0.12%) |
Jul 28, 2015 | 78.64 | 80.35 | 78.02 | 79.87 | 791,164 | +1.63(+2.09%) |
Jul 27, 2015 | 78.34 | 78.78 | 77.41 | 78.24 | 577,014 | -0.58(-0.74%) |
Jul 24, 2015 | 80.67 | 80.83 | 78.73 | 78.82 | 780,645 | -1.61(-2.01%) |
Jul 23, 2015 | 79.70 | 81.38 | 79.70 | 80.43 | 419,049 | +1.18(+1.49%) |
Jul 22, 2015 | 79.14 | 79.47 | 78.37 | 79.25 | 1,284,727 | -2.02(-2.49%) |
Jul 21, 2015 | 81.29 | 81.99 | 81.15 | 81.27 | 249,572 | +0.02(+0.02%) |
Jul 20, 2015 | 82.12 | 82.25 | 81.21 | 81.25 | 403,311 | -0.56(-0.69%) |
Jul 17, 2015 | 81.94 | 81.94 | 81.17 | 81.82 | 567,083 | -0.17(-0.21%) |
Jul 16, 2015 | 82.44 | 82.44 | 81.24 | 81.99 | 609,531 | +0.15(+0.19%) |
Jul 15, 2015 | 82.51 | 82.51 | 81.46 | 81.83 | 395,316 | -0.49(-0.59%) |
Jul 14, 2015 | 81.87 | 82.52 | 81.77 | 82.32 | 371,692 | +0.85(+1.05%) |
Jul 13, 2015 | 81.50 | 81.64 | 80.89 | 81.47 | 405,862 | +0.68(+0.84%) |
Jul 10, 2015 | 80.27 | 81.07 | 80.19 | 80.79 | 548,759 | +1.47(+1.85%) |
Jul 09, 2015 | 81.81 | 82.00 | 79.30 | 79.32 | 1,390,198 | -1.02(-1.27%) |
Jul 08, 2015 | 81.47 | 81.70 | 80.15 | 80.35 | 733,089 | -2.23(-2.70%) |
Jul 07, 2015 | 82.88 | 82.89 | 80.08 | 82.58 | 1,063,977 | -0.26(-0.32%) |
Jul 06, 2015 | 83.30 | 84.06 | 82.48 | 82.84 | 1,125,077 | -1.22(-1.46%) |
Jul 02, 2015 | 83.84 | 84.06 | 84.06 | 84.06 | 368,578 | +0.39(+0.47%) |