Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 100.15 | 100.26 | 99.56 | 100.12 | 524,774 | -0.06(-0.06%) |
Aug 30, 2016 | 100.39 | 100.94 | 99.82 | 100.18 | 1,153,424 | -0.19(-0.19%) |
Aug 29, 2016 | 100.40 | 100.76 | 100.25 | 100.37 | 293,960 | +0.40(+0.40%) |
Aug 26, 2016 | 99.70 | 100.73 | 99.31 | 99.98 | 337,963 | +0.44(+0.44%) |
Aug 25, 2016 | 98.83 | 100.00 | 98.83 | 99.54 | 340,860 | +0.40(+0.41%) |
Aug 24, 2016 | 100.10 | 100.18 | 98.88 | 99.13 | 332,740 | -0.83(-0.83%) |
Aug 23, 2016 | 99.91 | 100.40 | 99.91 | 99.96 | 299,335 | +0.49(+0.49%) |
Aug 22, 2016 | 99.27 | 99.71 | 99.05 | 99.47 | 279,395 | +0.05(+0.05%) |
Aug 19, 2016 | 98.67 | 99.67 | 98.67 | 99.43 | 533,841 | +0.85(+0.86%) |
Aug 18, 2016 | 97.90 | 98.59 | 97.82 | 98.58 | 251,230 | +0.71(+0.72%) |
Aug 17, 2016 | 97.93 | 97.95 | 97.35 | 97.87 | 646,267 | -0.02(-0.02%) |
Aug 16, 2016 | 98.42 | 98.42 | 97.78 | 97.89 | 682,767 | -0.69(-0.70%) |
Aug 15, 2016 | 97.46 | 98.82 | 97.46 | 98.58 | 247,720 | +1.32(+1.36%) |
Aug 12, 2016 | 96.99 | 97.47 | 96.89 | 97.26 | 208,517 | +0.45(+0.47%) |
Aug 11, 2016 | 96.85 | 96.94 | 96.30 | 96.81 | 409,527 | +0.37(+0.38%) |
Aug 10, 2016 | 97.18 | 97.29 | 96.03 | 96.44 | 887,160 | -0.66(-0.68%) |
Aug 09, 2016 | 96.85 | 97.41 | 96.69 | 97.10 | 408,993 | +0.78(+0.81%) |
Aug 08, 2016 | 96.76 | 96.99 | 96.14 | 96.32 | 252,248 | -0.11(-0.11%) |
Aug 05, 2016 | 95.78 | 96.53 | 95.64 | 96.43 | 449,254 | +1.21(+1.27%) |
Aug 04, 2016 | 94.57 | 95.25 | 94.40 | 95.22 | 441,834 | +0.88(+0.94%) |
Aug 03, 2016 | 93.71 | 94.35 | 93.69 | 94.33 | 452,845 | +0.12(+0.13%) |
Aug 02, 2016 | 95.51 | 95.51 | 93.64 | 94.21 | 1,640,059 | -1.47(-1.54%) |
Aug 01, 2016 | 95.82 | 96.03 | 95.35 | 95.69 | 536,407 | +0.07(+0.08%) |
Jul 29, 2016 | 96.02 | 96.33 | 95.18 | 95.61 | 368,765 | -0.42(-0.44%) |
Jul 28, 2016 | 96.14 | 96.68 | 95.61 | 96.03 | 904,879 | -0.53(-0.55%) |
Jul 27, 2016 | 97.44 | 97.48 | 96.01 | 96.57 | 1,243,855 | -0.01(-0.01%) |
Jul 26, 2016 | 93.86 | 97.01 | 93.86 | 96.58 | 1,599,367 | +3.60(+3.88%) |
Jul 25, 2016 | 92.42 | 93.15 | 92.42 | 92.97 | 257,447 | +0.53(+0.58%) |
Jul 22, 2016 | 91.67 | 92.50 | 91.11 | 92.44 | 507,187 | +0.46(+0.50%) |
Jul 21, 2016 | 92.72 | 92.78 | 91.60 | 91.98 | 528,830 | -0.65(-0.70%) |
Jul 20, 2016 | 91.70 | 92.85 | 91.41 | 92.63 | 713,266 | +1.44(+1.58%) |
Jul 19, 2016 | 91.36 | 91.44 | 90.90 | 91.19 | 306,556 | -0.31(-0.34%) |
Jul 18, 2016 | 91.32 | 91.67 | 91.06 | 91.50 | 517,087 | +1.32(+1.47%) |
Jul 15, 2016 | 90.22 | 90.33 | 89.82 | 90.18 | 417,337 | -0.03(-0.03%) |
Jul 14, 2016 | 90.36 | 90.45 | 89.64 | 90.21 | 508,045 | +0.65(+0.73%) |
Jul 13, 2016 | 89.76 | 90.10 | 89.42 | 89.55 | 518,801 | +0.11(+0.12%) |
Jul 12, 2016 | 89.10 | 89.75 | 89.10 | 89.44 | 1,115,054 | +1.15(+1.30%) |
Jul 11, 2016 | 87.97 | 88.67 | 87.91 | 88.29 | 348,374 | +0.98(+1.13%) |
Jul 08, 2016 | 85.82 | 87.38 | 84.95 | 87.31 | 389,871 | +2.36(+2.78%) |
Jul 07, 2016 | 84.06 | 85.57 | 84.06 | 84.95 | 429,378 | +1.13(+1.35%) |
Jul 05, 2016 | 84.71 | 84.71 | 83.31 | 83.82 | 936,624 | -1.56(-1.83%) |
Jul 01, 2016 | 85.43 | 85.38 | 85.38 | 85.38 | 485,128 | -0.71(-0.82%) |
Jun 30, 2016 | 84.75 | 86.18 | 84.58 | 86.09 | 571,888 | +1.45(+1.72%) |
Jun 29, 2016 | 83.94 | 84.88 | 83.63 | 84.63 | 853,435 | +1.67(+2.02%) |
Jun 28, 2016 | 82.11 | 83.13 | 81.89 | 82.96 | 994,093 | +2.11(+2.62%) |
Jun 27, 2016 | 83.12 | 83.13 | 80.30 | 80.85 | 1,924,205 | -3.42(-4.06%) |
Jun 24, 2016 | 85.33 | 86.70 | 83.95 | 84.27 | 963,379 | -4.84(-5.43%) |
Jun 23, 2016 | 88.07 | 89.20 | 87.81 | 89.10 | 398,595 | +2.17(+2.50%) |
Jun 22, 2016 | 87.14 | 87.85 | 86.83 | 86.93 | 333,223 | -0.08(-0.10%) |
Jun 21, 2016 | 87.11 | 87.27 | 86.70 | 87.02 | 350,459 | +0.27(+0.32%) |
Jun 20, 2016 | 87.03 | 87.78 | 86.69 | 86.74 | 402,313 | +0.95(+1.11%) |
Jun 17, 2016 | 86.38 | 86.38 | 85.16 | 85.79 | 661,191 | -0.73(-0.85%) |
Jun 16, 2016 | 85.68 | 86.58 | 85.04 | 86.52 | 1,476,011 | -0.01(-0.01%) |
Jun 15, 2016 | 86.98 | 87.12 | 86.38 | 86.53 | 257,025 | -0.01(-0.01%) |
Jun 14, 2016 | 86.28 | 86.77 | 85.71 | 86.54 | 460,388 | -0.03(-0.03%) |
Jun 13, 2016 | 86.46 | 87.53 | 86.38 | 86.57 | 605,406 | -0.45(-0.52%) |
Jun 10, 2016 | 87.57 | 87.57 | 86.70 | 87.02 | 377,895 | -1.45(-1.64%) |
Jun 09, 2016 | 87.80 | 88.51 | 87.49 | 88.46 | 395,470 | +0.10(+0.11%) |
Jun 08, 2016 | 88.40 | 88.59 | 88.09 | 88.36 | 152,361 | -0.04(-0.04%) |
Jun 07, 2016 | 87.94 | 88.57 | 87.93 | 88.40 | 508,976 | +0.83(+0.95%) |
Jun 06, 2016 | 87.82 | 88.29 | 87.42 | 87.57 | 685,985 | -0.20(-0.23%) |
Jun 03, 2016 | 88.27 | 88.32 | 87.25 | 87.77 | 478,675 | +0.26(+0.29%) |
Jun 02, 2016 | 87.34 | 87.51 | 86.95 | 87.51 | 269,423 | +0.02(+0.02%) |
Jun 01, 2016 | 86.96 | 87.60 | 86.62 | 87.49 | 478,072 | +0.46(+0.53%) |
May 31, 2016 | 86.70 | 87.12 | 86.46 | 87.03 | 779,954 | +0.50(+0.58%) |
May 27, 2016 | 85.92 | 86.53 | 86.53 | 86.53 | 313,386 | +0.54(+0.63%) |
May 26, 2016 | 85.83 | 86.19 | 85.62 | 85.99 | 331,806 | +0.28(+0.33%) |
May 25, 2016 | 85.72 | 85.93 | 85.05 | 85.71 | 454,127 | +0.50(+0.59%) |
May 24, 2016 | 83.88 | 85.30 | 83.78 | 85.20 | 577,420 | +2.01(+2.41%) |
May 23, 2016 | 83.17 | 83.94 | 83.17 | 83.19 | 267,669 | +0.58(+0.70%) |
May 20, 2016 | 81.16 | 82.70 | 81.15 | 82.62 | 610,843 | +2.43(+3.03%) |
May 19, 2016 | 80.12 | 80.79 | 79.49 | 80.19 | 507,314 | -0.45(-0.56%) |
May 18, 2016 | 79.07 | 81.33 | 79.07 | 80.64 | 728,738 | +1.24(+1.56%) |
May 17, 2016 | 79.80 | 80.24 | 79.16 | 79.40 | 226,916 | -0.52(-0.65%) |
May 16, 2016 | 78.70 | 80.46 | 78.43 | 79.92 | 259,234 | +1.26(+1.61%) |
May 13, 2016 | 78.59 | 79.31 | 78.43 | 78.66 | 583,208 | +0.28(+0.36%) |
May 12, 2016 | 79.99 | 80.13 | 77.74 | 78.37 | 440,807 | -1.43(-1.79%) |
May 11, 2016 | 79.69 | 80.52 | 79.69 | 79.80 | 973,416 | -0.19(-0.24%) |
May 10, 2016 | 79.28 | 80.03 | 78.80 | 80.00 | 301,963 | +0.93(+1.18%) |
May 09, 2016 | 79.31 | 79.73 | 78.83 | 79.06 | 354,624 | -0.10(-0.13%) |
May 06, 2016 | 78.71 | 79.22 | 78.07 | 79.16 | 451,718 | +0.11(+0.14%) |
May 05, 2016 | 79.32 | 79.81 | 78.77 | 79.05 | 428,532 | +0.19(+0.24%) |
May 04, 2016 | 79.19 | 79.75 | 78.58 | 78.86 | 922,755 | -0.91(-1.14%) |
May 03, 2016 | 79.88 | 80.25 | 79.40 | 79.77 | 1,195,486 | -0.92(-1.14%) |
May 02, 2016 | 80.29 | 80.79 | 79.67 | 80.68 | 416,165 | +0.60(+0.76%) |
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%) |