Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 76.74 | 77.58 | 76.38 | 77.48 | 3,010,370 | +0.83(+1.08%) |
Aug 30, 2016 | 76.90 | 77.40 | 76.34 | 76.66 | 1,949,460 | -0.24(-0.31%) |
Aug 29, 2016 | 76.46 | 77.02 | 76.01 | 76.90 | 1,517,911 | +0.50(+0.65%) |
Aug 26, 2016 | 76.33 | 77.12 | 75.86 | 76.40 | 2,102,096 | +0.21(+0.28%) |
Aug 25, 2016 | 78.54 | 78.63 | 76.08 | 76.18 | 3,761,821 | -2.57(-3.26%) |
Aug 24, 2016 | 79.20 | 79.37 | 78.49 | 78.75 | 1,502,439 | -0.53(-0.67%) |
Aug 23, 2016 | 79.42 | 79.50 | 79.14 | 79.28 | 716,330 | +0.21(+0.27%) |
Aug 22, 2016 | 79.11 | 79.23 | 78.92 | 79.07 | 1,135,608 | -0.09(-0.11%) |
Aug 19, 2016 | 78.87 | 79.29 | 78.63 | 79.16 | 2,345,193 | -0.11(-0.13%) |
Aug 18, 2016 | 78.88 | 79.28 | 78.50 | 79.27 | 1,621,523 | +0.33(+0.42%) |
Aug 17, 2016 | 79.25 | 79.45 | 78.42 | 78.94 | 1,685,666 | -0.46(-0.58%) |
Aug 16, 2016 | 79.20 | 79.98 | 78.98 | 79.40 | 1,752,490 | +0.06(+0.08%) |
Aug 15, 2016 | 78.95 | 79.35 | 78.67 | 79.34 | 2,024,679 | +0.43(+0.54%) |
Aug 12, 2016 | 79.11 | 79.16 | 78.40 | 78.91 | 1,486,733 | -0.04(-0.04%) |
Aug 11, 2016 | 78.08 | 79.03 | 77.63 | 78.95 | 1,880,848 | +0.93(+1.19%) |
Aug 10, 2016 | 78.80 | 78.84 | 77.80 | 78.01 | 1,827,307 | -0.64(-0.81%) |
Aug 09, 2016 | 78.79 | 79.31 | 78.43 | 78.65 | 1,680,795 | -0.04(-0.06%) |
Aug 08, 2016 | 79.62 | 79.62 | 78.52 | 78.70 | 1,798,567 | -0.60(-0.76%) |
Aug 05, 2016 | 79.32 | 80.30 | 79.21 | 79.30 | 1,721,607 | +0.33(+0.42%) |
Aug 04, 2016 | 79.62 | 79.71 | 78.49 | 78.97 | 2,137,905 | -0.81(-1.01%) |
Aug 03, 2016 | 79.29 | 79.78 | 78.43 | 79.78 | 2,890,335 | +0.41(+0.51%) |
Aug 02, 2016 | 78.67 | 80.35 | 77.73 | 79.37 | 5,835,502 | +3.45(+4.55%) |
Aug 01, 2016 | 75.69 | 76.61 | 75.54 | 75.92 | 3,301,769 | +0.31(+0.41%) |
Jul 29, 2016 | 74.85 | 75.77 | 74.66 | 75.61 | 2,181,238 | +0.33(+0.44%) |
Jul 28, 2016 | 75.48 | 75.49 | 74.77 | 75.28 | 2,743,112 | -0.53(-0.70%) |
Jul 27, 2016 | 76.07 | 76.15 | 75.14 | 75.81 | 2,073,005 | -0.26(-0.34%) |
Jul 26, 2016 | 75.69 | 76.36 | 75.10 | 76.07 | 1,854,707 | +0.27(+0.35%) |
Jul 25, 2016 | 76.24 | 76.27 | 75.45 | 75.80 | 2,094,194 | -0.40(-0.52%) |
Jul 22, 2016 | 76.34 | 76.51 | 75.61 | 76.20 | 1,500,213 | +0.04(+0.06%) |
Jul 21, 2016 | 76.66 | 77.12 | 75.91 | 76.16 | 1,883,894 | -0.74(-0.96%) |
Jul 20, 2016 | 76.67 | 77.26 | 76.67 | 76.90 | 1,407,082 | +0.64(+0.84%) |
Jul 19, 2016 | 76.11 | 76.46 | 75.53 | 76.26 | 2,229,134 | -0.10(-0.13%) |
Jul 18, 2016 | 76.09 | 76.42 | 75.93 | 76.35 | 1,254,696 | +0.43(+0.56%) |
Jul 15, 2016 | 76.56 | 76.79 | 75.37 | 75.93 | 2,686,408 | -0.36(-0.47%) |
Jul 14, 2016 | 75.75 | 76.43 | 75.67 | 76.28 | 2,293,685 | +0.91(+1.20%) |
Jul 13, 2016 | 75.02 | 75.75 | 74.85 | 75.38 | 2,808,006 | +0.67(+0.89%) |
Jul 12, 2016 | 73.00 | 74.92 | 72.99 | 74.71 | 3,202,220 | +1.78(+2.43%) |
Jul 11, 2016 | 72.75 | 73.31 | 72.64 | 72.94 | 1,610,471 | +0.23(+0.32%) |
Jul 08, 2016 | 72.52 | 72.85 | 72.24 | 72.71 | 1,799,892 | +0.83(+1.15%) |
Jul 07, 2016 | 71.97 | 72.36 | 71.47 | 71.88 | 2,826,805 | -0.18(-0.25%) |
Jul 06, 2016 | 70.95 | 72.38 | 70.65 | 72.06 | 2,769,173 | +0.74(+1.03%) |
Jul 05, 2016 | 70.88 | 71.61 | 70.46 | 71.32 | 2,678,403 | +0.18(+0.25%) |
Jul 01, 2016 | 70.37 | 71.14 | 71.14 | 71.14 | 3,113,485 | +0.75(+1.06%) |
Jun 30, 2016 | 68.88 | 70.41 | 68.72 | 70.40 | 3,601,366 | +1.83(+2.67%) |
Jun 29, 2016 | 67.52 | 68.78 | 67.48 | 68.57 | 2,170,953 | +1.72(+2.58%) |
Jun 28, 2016 | 65.96 | 66.96 | 65.73 | 66.85 | 3,167,588 | +1.30(+1.99%) |
Jun 27, 2016 | 66.69 | 66.72 | 65.18 | 65.54 | 2,514,837 | -1.41(-2.11%) |
Jun 24, 2016 | 66.64 | 67.24 | 66.60 | 66.95 | 5,048,441 | -1.87(-2.72%) |
Jun 23, 2016 | 68.93 | 69.02 | 68.37 | 68.83 | 2,982,442 | +0.37(+0.54%) |
Jun 22, 2016 | 67.96 | 68.77 | 67.51 | 68.45 | 2,180,514 | +0.50(+0.73%) |
Jun 21, 2016 | 67.89 | 68.14 | 67.50 | 67.96 | 1,439,204 | +0.18(+0.26%) |
Jun 20, 2016 | 67.67 | 68.53 | 67.57 | 67.78 | 2,758,383 | +0.59(+0.89%) |
Jun 17, 2016 | 67.46 | 67.74 | 66.71 | 67.19 | 3,444,370 | -0.27(-0.39%) |
Jun 16, 2016 | 67.16 | 67.67 | 66.61 | 67.45 | 2,379,507 | -0.11(-0.16%) |
Jun 15, 2016 | 67.41 | 68.10 | 67.34 | 67.56 | 2,698,422 | +0.54(+0.81%) |
Jun 14, 2016 | 67.52 | 67.85 | 66.53 | 67.02 | 3,336,789 | -0.80(-1.18%) |
Jun 13, 2016 | 67.84 | 68.50 | 67.64 | 67.82 | 3,223,067 | -0.04(-0.07%) |
Jun 10, 2016 | 67.34 | 68.55 | 66.89 | 67.86 | 3,175,275 | +0.26(+0.38%) |
Jun 09, 2016 | 67.65 | 67.82 | 67.36 | 67.60 | 3,545,201 | -0.07(-0.10%) |
Jun 08, 2016 | 67.73 | 68.02 | 67.34 | 67.67 | 2,307,870 | +0.03(+0.04%) |
Jun 07, 2016 | 67.80 | 67.93 | 67.38 | 67.65 | 1,892,229 | -0.20(-0.30%) |
Jun 06, 2016 | 67.72 | 68.02 | 67.41 | 67.85 | 1,681,393 | -0.08(-0.12%) |
Jun 03, 2016 | 68.07 | 68.34 | 67.69 | 67.93 | 2,155,020 | -0.48(-0.70%) |
Jun 02, 2016 | 67.28 | 68.54 | 67.15 | 68.41 | 3,429,169 | +1.28(+1.90%) |
Jun 01, 2016 | 66.35 | 67.40 | 66.20 | 67.13 | 3,212,857 | +0.59(+0.88%) |
May 31, 2016 | 65.85 | 66.61 | 65.58 | 66.55 | 4,992,807 | +0.84(+1.28%) |
May 27, 2016 | 65.48 | 65.70 | 65.70 | 65.70 | 2,192,498 | +0.30(+0.46%) |
May 26, 2016 | 65.71 | 65.74 | 65.06 | 65.40 | 1,645,680 | -0.31(-0.47%) |
May 25, 2016 | 66.20 | 66.34 | 65.56 | 65.71 | 1,877,581 | -0.27(-0.40%) |
May 24, 2016 | 66.01 | 66.20 | 65.58 | 65.98 | 2,196,132 | +0.36(+0.54%) |
May 23, 2016 | 66.56 | 66.61 | 65.60 | 65.62 | 1,948,708 | -0.78(-1.18%) |
May 20, 2016 | 66.69 | 66.86 | 66.00 | 66.40 | 2,867,393 | -0.20(-0.31%) |
May 19, 2016 | 66.09 | 66.84 | 65.98 | 66.61 | 3,401,680 | +0.21(+0.32%) |
May 18, 2016 | 65.56 | 66.50 | 65.45 | 66.40 | 3,682,699 | +0.55(+0.83%) |
May 17, 2016 | 65.73 | 66.32 | 65.43 | 65.85 | 3,363,177 | -0.05(-0.08%) |
May 16, 2016 | 65.17 | 65.97 | 65.14 | 65.90 | 3,386,132 | +0.82(+1.26%) |
May 13, 2016 | 66.01 | 66.33 | 64.97 | 65.08 | 2,690,943 | -0.99(-1.50%) |
May 12, 2016 | 67.08 | 67.08 | 65.94 | 66.07 | 3,926,696 | -0.87(-1.29%) |
May 11, 2016 | 67.57 | 67.87 | 66.70 | 66.93 | 3,894,764 | -0.81(-1.20%) |
May 10, 2016 | 68.72 | 69.17 | 67.50 | 67.75 | 4,169,231 | -0.61(-0.89%) |
May 09, 2016 | 67.53 | 69.34 | 67.39 | 68.36 | 4,483,686 | +0.75(+1.11%) |
May 06, 2016 | 68.88 | 69.05 | 66.57 | 67.61 | 7,720,704 | -1.31(-1.90%) |
May 05, 2016 | 68.87 | 70.40 | 67.87 | 68.91 | 13,444,312 | -5.56(-7.46%) |
May 04, 2016 | 75.08 | 75.36 | 74.21 | 74.47 | 2,553,538 | -1.05(-1.39%) |
May 03, 2016 | 75.04 | 76.04 | 74.59 | 75.52 | 2,208,143 | +0.22(+0.29%) |
May 02, 2016 | 75.27 | 75.43 | 74.67 | 75.30 | 1,835,736 | +0.11(+0.15%) |
Apr 29, 2016 | 76.10 | 76.41 | 74.54 | 75.19 | 4,419,959 | -1.17(-1.53%) |
Apr 28, 2016 | 79.17 | 79.17 | 76.14 | 76.35 | 6,046,569 | -3.73(-4.66%) |
Apr 27, 2016 | 80.68 | 80.97 | 79.77 | 80.08 | 1,933,641 | -0.57(-0.70%) |
Apr 26, 2016 | 81.04 | 81.28 | 80.51 | 80.65 | 1,275,258 | -0.20(-0.25%) |
Apr 25, 2016 | 81.06 | 81.27 | 80.38 | 80.85 | 2,531,850 | -0.34(-0.41%) |
Apr 22, 2016 | 81.31 | 81.65 | 80.53 | 81.19 | 2,197,379 | +0.05(+0.07%) |
Apr 21, 2016 | 80.96 | 81.71 | 80.86 | 81.13 | 2,655,775 | -0.03(-0.03%) |
Apr 20, 2016 | 79.45 | 81.26 | 79.20 | 81.16 | 3,559,978 | +2.09(+2.65%) |
Apr 19, 2016 | 78.99 | 79.73 | 78.83 | 79.07 | 2,310,674 | +0.73(+0.94%) |
Apr 18, 2016 | 77.78 | 78.39 | 77.43 | 78.33 | 1,977,127 | +0.73(+0.95%) |
Apr 15, 2016 | 76.51 | 77.64 | 76.41 | 77.60 | 2,673,909 | +1.00(+1.30%) |
Apr 14, 2016 | 74.83 | 76.99 | 74.77 | 76.60 | 2,406,917 | +1.35(+1.80%) |
Apr 13, 2016 | 75.39 | 75.78 | 74.79 | 75.25 | 2,184,727 | +0.24(+0.32%) |
Apr 12, 2016 | 74.75 | 75.23 | 74.26 | 75.01 | 1,963,832 | +0.41(+0.54%) |
Apr 11, 2016 | 75.24 | 75.57 | 74.53 | 74.60 | 2,116,358 | -0.77(-1.02%) |
Apr 08, 2016 | 76.64 | 76.77 | 75.20 | 75.37 | 2,811,281 | -1.19(-1.56%) |
Apr 07, 2016 | 77.13 | 77.75 | 76.51 | 76.56 | 2,510,989 | -0.78(-1.01%) |
Apr 06, 2016 | 75.77 | 77.40 | 75.73 | 77.34 | 3,188,163 | +1.63(+2.16%) |
Apr 05, 2016 | 76.31 | 76.87 | 75.61 | 75.71 | 2,884,901 | -1.30(-1.69%) |
Apr 04, 2016 | 76.64 | 77.84 | 76.52 | 77.01 | 2,571,140 | +0.57(+0.75%) |
Apr 01, 2016 | 76.52 | 76.52 | 75.98 | 76.43 | 2,301,371 | -0.04(-0.05%) |
Mar 31, 2016 | 76.98 | 77.52 | 76.25 | 76.47 | 1,942,431 | -0.48(-0.62%) |
Mar 30, 2016 | 76.42 | 77.26 | 76.35 | 76.94 | 1,878,775 | +0.59(+0.78%) |
Mar 29, 2016 | 76.47 | 76.74 | 75.74 | 76.35 | 1,599,796 | -0.05(-0.07%) |
Mar 28, 2016 | 76.90 | 77.22 | 75.74 | 76.41 | 1,656,834 | +0.27(+0.36%) |
Mar 24, 2016 | 76.74 | 76.13 | 76.13 | 76.13 | 2,772,689 | -0.97(-1.26%) |
Mar 23, 2016 | 77.31 | 77.61 | 76.94 | 77.10 | 1,502,868 | +0.10(+0.13%) |
Mar 22, 2016 | 77.10 | 77.33 | 76.53 | 77.01 | 1,910,373 | +0.03(+0.03%) |
Mar 21, 2016 | 77.38 | 77.61 | 76.69 | 76.98 | 1,841,678 | -0.31(-0.40%) |
Mar 18, 2016 | 76.09 | 77.55 | 75.46 | 77.29 | 4,160,642 | +1.41(+1.86%) |
Mar 17, 2016 | 76.93 | 77.28 | 75.74 | 75.88 | 3,421,776 | -1.05(-1.37%) |
Mar 16, 2016 | 76.24 | 77.17 | 75.93 | 76.93 | 1,583,718 | +0.68(+0.89%) |
Mar 15, 2016 | 77.31 | 77.86 | 76.08 | 76.25 | 2,513,161 | -1.47(-1.89%) |
Mar 14, 2016 | 78.69 | 79.12 | 77.64 | 77.71 | 1,645,833 | -1.40(-1.78%) |
Mar 11, 2016 | 76.88 | 79.20 | 76.48 | 79.12 | 4,002,827 | +2.98(+3.91%) |
Mar 10, 2016 | 77.76 | 77.89 | 75.81 | 76.14 | 3,869,941 | -1.23(-1.59%) |
Mar 09, 2016 | 77.56 | 77.76 | 77.19 | 77.37 | 2,057,394 | -0.22(-0.28%) |
Mar 08, 2016 | 78.04 | 78.05 | 76.99 | 77.59 | 2,076,691 | -0.25(-0.32%) |
Mar 07, 2016 | 77.18 | 77.97 | 77.03 | 77.84 | 1,988,973 | +0.09(+0.11%) |
Mar 04, 2016 | 77.90 | 78.16 | 77.56 | 77.75 | 1,887,134 | -0.19(-0.25%) |
Mar 03, 2016 | 77.42 | 78.05 | 76.98 | 77.94 | 2,159,590 | +0.52(+0.67%) |
Mar 02, 2016 | 77.25 | 77.71 | 76.90 | 77.42 | 1,843,233 | +0.18(+0.23%) |
Mar 01, 2016 | 76.69 | 77.51 | 76.40 | 77.25 | 2,198,634 | +0.72(+0.94%) |
Feb 29, 2016 | 77.19 | 77.32 | 76.37 | 76.53 | 2,937,280 | -0.81(-1.05%) |
Feb 26, 2016 | 77.62 | 78.25 | 77.28 | 77.34 | 1,313,760 | -0.05(-0.07%) |
Feb 25, 2016 | 77.35 | 77.78 | 76.76 | 77.40 | 1,431,138 | +0.46(+0.60%) |
Feb 24, 2016 | 76.44 | 77.11 | 75.81 | 76.94 | 3,098,170 | -0.24(-0.31%) |
Feb 23, 2016 | 77.47 | 77.92 | 76.74 | 77.17 | 1,896,766 | -0.31(-0.40%) |
Feb 22, 2016 | 76.74 | 77.65 | 76.72 | 77.48 | 2,483,072 | +0.76(+0.99%) |
Feb 19, 2016 | 76.64 | 76.91 | 76.23 | 76.72 | 1,871,592 | +0.13(+0.17%) |
Feb 18, 2016 | 76.89 | 77.30 | 76.50 | 76.59 | 2,519,257 | -0.41(-0.53%) |
Feb 17, 2016 | 75.74 | 77.30 | 75.44 | 77.00 | 4,061,839 | +1.65(+2.20%) |
Feb 16, 2016 | 75.78 | 75.89 | 74.81 | 75.34 | 2,538,867 | +0.00(+0.00%) |
Feb 12, 2016 | 74.45 | 75.34 | 75.34 | 75.34 | 2,136,630 | +0.93(+1.25%) |
Feb 11, 2016 | 74.15 | 74.89 | 74.10 | 74.41 | 3,134,260 | -0.92(-1.23%) |
Feb 10, 2016 | 75.19 | 75.99 | 75.00 | 75.33 | 3,077,435 | +0.75(+1.00%) |
Feb 09, 2016 | 72.77 | 74.84 | 72.71 | 74.59 | 3,191,395 | +0.99(+1.35%) |
Feb 08, 2016 | 73.83 | 74.14 | 72.80 | 73.59 | 5,222,921 | -0.95(-1.27%) |
Feb 05, 2016 | 73.93 | 75.80 | 72.75 | 74.54 | 5,514,865 | +0.26(+0.36%) |
Feb 04, 2016 | 70.86 | 77.42 | 70.85 | 74.28 | 9,134,903 | -3.16(-4.08%) |
Feb 03, 2016 | 77.75 | 77.93 | 76.45 | 77.44 | 4,542,784 | -0.13(-0.17%) |
Feb 02, 2016 | 77.97 | 79.11 | 77.40 | 77.57 | 3,237,887 | -0.76(-0.97%) |
Feb 01, 2016 | 78.42 | 78.66 | 77.15 | 78.33 | 3,450,353 | -0.49(-0.63%) |
Jan 29, 2016 | 77.05 | 78.85 | 76.81 | 78.82 | 4,277,852 | +2.00(+2.60%) |
Jan 28, 2016 | 79.65 | 79.85 | 76.65 | 76.82 | 6,878,231 | -2.54(-3.20%) |
Jan 27, 2016 | 80.34 | 80.54 | 78.97 | 79.37 | 3,232,148 | -0.95(-1.18%) |
Jan 26, 2016 | 80.45 | 80.61 | 79.74 | 80.32 | 1,508,435 | -0.01(-0.01%) |
Jan 25, 2016 | 80.96 | 81.17 | 80.13 | 80.32 | 2,771,830 | +0.24(+0.30%) |
Jan 22, 2016 | 80.87 | 81.04 | 79.95 | 80.09 | 2,256,362 | +0.38(+0.47%) |
Jan 21, 2016 | 80.00 | 80.82 | 79.02 | 79.71 | 2,496,039 | -0.29(-0.36%) |
Jan 20, 2016 | 80.78 | 81.19 | 78.93 | 80.00 | 5,102,286 | -1.44(-1.77%) |
Jan 19, 2016 | 82.10 | 82.15 | 80.61 | 81.44 | 3,890,762 | -0.20(-0.25%) |
Jan 15, 2016 | 82.06 | 81.64 | 81.64 | 81.64 | 3,650,134 | -0.84(-1.01%) |
Jan 14, 2016 | 81.66 | 82.94 | 81.34 | 82.48 | 3,169,499 | +0.51(+0.62%) |
Jan 13, 2016 | 83.00 | 83.48 | 81.79 | 81.97 | 4,548,046 | -0.92(-1.10%) |
Jan 12, 2016 | 83.12 | 84.06 | 82.53 | 82.89 | 4,114,001 | +0.11(+0.13%) |
Jan 11, 2016 | 84.06 | 84.49 | 82.56 | 82.78 | 6,801,483 | -3.43(-3.98%) |
Jan 08, 2016 | 87.27 | 87.58 | 86.07 | 86.21 | 2,087,938 | -0.50(-0.58%) |
Jan 07, 2016 | 88.77 | 89.02 | 86.68 | 86.71 | 4,157,193 | -2.86(-3.19%) |
Jan 06, 2016 | 89.29 | 90.33 | 89.16 | 89.57 | 2,576,276 | -1.39(-1.53%) |
Jan 05, 2016 | 89.94 | 91.00 | 89.41 | 90.96 | 2,329,273 | +1.31(+1.46%) |
Jan 04, 2016 | 90.04 | 90.33 | 89.14 | 89.65 | 2,644,070 | -1.62(-1.77%) |
Dec 31, 2015 | 91.94 | 91.27 | 91.27 | 91.27 | 1,258,526 | -1.15(-1.25%) |
Dec 30, 2015 | 92.36 | 93.12 | 92.22 | 92.43 | 1,186,194 | +0.22(+0.24%) |
Dec 29, 2015 | 92.14 | 92.72 | 91.77 | 92.21 | 941,384 | +0.51(+0.56%) |
Dec 28, 2015 | 91.40 | 92.03 | 91.07 | 91.70 | 913,998 | +0.21(+0.23%) |
Dec 24, 2015 | 91.27 | 91.48 | 91.48 | 91.48 | 494,729 | +0.01(+0.01%) |
Dec 23, 2015 | 90.78 | 91.74 | 90.47 | 91.48 | 1,414,130 | +0.69(+0.76%) |
Dec 22, 2015 | 90.65 | 91.04 | 89.94 | 90.79 | 1,236,170 | +0.24(+0.26%) |
Dec 21, 2015 | 89.92 | 90.58 | 89.42 | 90.55 | 1,896,772 | +0.89(+0.99%) |
Dec 18, 2015 | 89.88 | 90.30 | 89.10 | 89.66 | 5,075,331 | -0.40(-0.45%) |
Dec 17, 2015 | 89.50 | 90.55 | 89.28 | 90.07 | 3,172,253 | +0.66(+0.74%) |
Dec 16, 2015 | 89.86 | 90.16 | 88.39 | 89.41 | 2,265,229 | -0.09(-0.10%) |
Dec 15, 2015 | 90.67 | 91.08 | 89.19 | 89.50 | 2,533,502 | -0.74(-0.82%) |
Dec 14, 2015 | 89.94 | 90.43 | 89.18 | 90.23 | 2,683,355 | +0.40(+0.44%) |
Dec 11, 2015 | 89.32 | 90.48 | 89.14 | 89.84 | 2,304,708 | +0.11(+0.13%) |
Dec 10, 2015 | 88.83 | 90.14 | 88.55 | 89.72 | 3,043,675 | +1.13(+1.27%) |
Dec 09, 2015 | 87.59 | 88.90 | 87.45 | 88.60 | 3,824,621 | +0.18(+0.20%) |
Dec 08, 2015 | 87.70 | 88.52 | 87.42 | 88.42 | 1,950,724 | +0.43(+0.49%) |
Dec 07, 2015 | 87.94 | 88.36 | 87.43 | 87.99 | 1,437,527 | +0.08(+0.09%) |
Dec 04, 2015 | 87.23 | 88.36 | 87.23 | 87.91 | 1,928,590 | +1.04(+1.20%) |
Dec 03, 2015 | 87.14 | 87.31 | 86.27 | 86.87 | 2,987,340 | -0.12(-0.14%) |
Dec 02, 2015 | 87.86 | 88.02 | 86.70 | 87.00 | 1,667,991 | -0.57(-0.65%) |
Dec 01, 2015 | 86.99 | 87.86 | 86.96 | 87.57 | 2,072,368 | +0.76(+0.87%) |
Nov 30, 2015 | 87.20 | 87.56 | 86.80 | 86.81 | 1,794,502 | -0.31(-0.35%) |
Nov 27, 2015 | 87.15 | 87.74 | 86.66 | 87.12 | 881,034 | +0.05(+0.06%) |
Nov 25, 2015 | 87.13 | 87.07 | 87.07 | 87.07 | 2,375,587 | +0.38(+0.44%) |
Nov 24, 2015 | 86.39 | 86.79 | 86.03 | 86.69 | 1,850,535 | -0.20(-0.23%) |
Nov 23, 2015 | 87.13 | 87.13 | 86.66 | 86.89 | 1,207,221 | -0.33(-0.37%) |
Nov 20, 2015 | 87.66 | 87.94 | 86.81 | 87.22 | 2,613,010 | -0.08(-0.09%) |
Nov 19, 2015 | 88.30 | 88.76 | 87.16 | 87.29 | 2,323,245 | -0.99(-1.12%) |
Nov 18, 2015 | 87.19 | 88.39 | 87.01 | 88.28 | 2,259,695 | +1.00(+1.15%) |
Nov 17, 2015 | 86.01 | 87.59 | 85.66 | 87.28 | 2,631,150 | +1.65(+1.92%) |
Nov 16, 2015 | 85.24 | 86.31 | 84.96 | 85.63 | 2,079,055 | +0.62(+0.74%) |
Nov 13, 2015 | 85.01 | 85.92 | 84.68 | 85.01 | 1,963,635 | -0.28(-0.33%) |
Nov 12, 2015 | 84.74 | 86.58 | 84.74 | 85.29 | 2,175,101 | -0.87(-1.01%) |
Nov 11, 2015 | 87.19 | 87.39 | 86.08 | 86.16 | 1,728,101 | -0.55(-0.64%) |
Nov 10, 2015 | 85.51 | 86.87 | 85.23 | 86.71 | 2,069,873 | +1.29(+1.51%) |
Nov 09, 2015 | 85.36 | 85.87 | 84.53 | 85.42 | 1,937,368 | -0.18(-0.22%) |
Nov 06, 2015 | 85.96 | 86.57 | 84.66 | 85.61 | 1,825,878 | -0.25(-0.29%) |
Nov 05, 2015 | 85.77 | 86.31 | 85.41 | 85.85 | 2,294,684 | +0.37(+0.43%) |
Nov 04, 2015 | 85.66 | 85.91 | 84.80 | 85.48 | 2,133,357 | -0.18(-0.20%) |
Nov 03, 2015 | 85.46 | 86.10 | 84.87 | 85.66 | 1,905,083 | -0.14(-0.16%) |
Nov 02, 2015 | 85.52 | 85.99 | 84.69 | 85.80 | 2,775,550 | +1.16(+1.37%) |
Oct 30, 2015 | 85.31 | 86.38 | 84.55 | 84.64 | 3,551,828 | -0.27(-0.32%) |
Oct 29, 2015 | 85.31 | 85.54 | 81.58 | 84.91 | 5,905,909 | -0.60(-0.70%) |
Oct 28, 2015 | 85.67 | 86.11 | 84.38 | 85.51 | 3,966,200 | -0.03(-0.04%) |
Oct 27, 2015 | 82.38 | 90.02 | 81.56 | 85.55 | 11,095,683 | +3.43(+4.18%) |
Oct 26, 2015 | 81.62 | 82.58 | 81.42 | 82.12 | 2,852,947 | +0.44(+0.54%) |
Oct 23, 2015 | 82.13 | 82.70 | 81.06 | 81.68 | 2,961,092 | +0.29(+0.36%) |
Oct 22, 2015 | 81.46 | 82.17 | 80.50 | 81.39 | 3,903,198 | +0.08(+0.10%) |
Oct 21, 2015 | 81.96 | 82.29 | 80.42 | 81.31 | 3,187,505 | -0.41(-0.50%) |
Oct 20, 2015 | 82.98 | 83.36 | 81.45 | 81.72 | 3,042,162 | -1.41(-1.70%) |
Oct 19, 2015 | 83.29 | 83.79 | 82.59 | 83.13 | 1,780,059 | -0.24(-0.28%) |
Oct 16, 2015 | 82.98 | 83.60 | 82.74 | 83.37 | 1,915,825 | +0.87(+1.05%) |
Oct 15, 2015 | 81.70 | 82.70 | 80.78 | 82.50 | 3,374,593 | +0.91(+1.12%) |
Oct 14, 2015 | 82.44 | 83.30 | 81.34 | 81.59 | 2,498,014 | -0.98(-1.19%) |
Oct 13, 2015 | 82.34 | 83.48 | 82.27 | 82.57 | 3,467,127 | +0.38(+0.46%) |
Oct 12, 2015 | 81.58 | 82.22 | 81.39 | 82.20 | 2,189,818 | +0.77(+0.95%) |
Oct 09, 2015 | 81.77 | 82.17 | 80.99 | 81.42 | 3,210,763 | -0.61(-0.75%) |
Oct 08, 2015 | 81.62 | 82.34 | 80.49 | 82.04 | 2,506,942 | +0.53(+0.65%) |
Oct 07, 2015 | 81.87 | 82.20 | 80.91 | 81.51 | 3,259,608 | -0.08(-0.10%) |
Oct 06, 2015 | 83.73 | 84.11 | 80.92 | 81.59 | 4,307,717 | -1.72(-2.06%) |
Oct 05, 2015 | 83.62 | 84.05 | 82.45 | 83.31 | 2,898,411 | +0.07(+0.08%) |
Oct 02, 2015 | 80.99 | 83.30 | 79.65 | 83.24 | 3,978,024 | +0.35(+0.42%) |
Oct 01, 2015 | 83.31 | 83.41 | 81.74 | 82.89 | 3,640,794 | -0.42(-0.51%) |
Sep 30, 2015 | 84.27 | 84.79 | 82.50 | 83.31 | 2,715,103 | -0.05(-0.06%) |
Sep 29, 2015 | 84.36 | 84.91 | 82.80 | 83.36 | 3,407,464 | -1.00(-1.19%) |
Sep 28, 2015 | 87.12 | 87.40 | 84.29 | 84.36 | 3,852,836 | -3.20(-3.66%) |
Sep 25, 2015 | 89.80 | 89.86 | 87.17 | 87.56 | 2,016,296 | -1.87(-2.09%) |
Sep 24, 2015 | 89.83 | 89.96 | 88.22 | 89.43 | 1,842,633 | -0.75(-0.83%) |
Sep 23, 2015 | 90.51 | 90.92 | 89.70 | 90.18 | 2,528,807 | -0.39(-0.44%) |
Sep 22, 2015 | 91.51 | 91.65 | 90.04 | 90.57 | 2,835,821 | -1.76(-1.91%) |
Sep 21, 2015 | 93.47 | 94.16 | 91.88 | 92.33 | 1,665,324 | -0.72(-0.77%) |
Sep 18, 2015 | 92.89 | 93.77 | 92.35 | 93.05 | 2,533,893 | -0.60(-0.64%) |
Sep 17, 2015 | 93.35 | 94.88 | 92.69 | 93.65 | 1,860,586 | +0.43(+0.46%) |
Sep 16, 2015 | 92.54 | 93.36 | 91.93 | 93.22 | 1,754,721 | +0.64(+0.69%) |
Sep 15, 2015 | 91.84 | 92.80 | 91.40 | 92.58 | 1,689,308 | +0.82(+0.90%) |
Sep 14, 2015 | 91.93 | 92.51 | 91.03 | 91.75 | 2,009,502 | +0.25(+0.27%) |
Sep 11, 2015 | 89.35 | 91.56 | 89.30 | 91.51 | 2,274,424 | +2.03(+2.26%) |
Sep 10, 2015 | 88.27 | 90.23 | 88.02 | 89.48 | 2,032,237 | +1.12(+1.27%) |
Sep 09, 2015 | 88.70 | 90.74 | 88.19 | 88.36 | 1,811,123 | -0.26(-0.30%) |
Sep 08, 2015 | 88.40 | 88.74 | 87.52 | 88.62 | 2,103,439 | +1.81(+2.08%) |
Sep 04, 2015 | 88.28 | 86.82 | 86.82 | 86.82 | 2,880,855 | -0.89(-1.01%) |
Sep 03, 2015 | 88.49 | 89.01 | 87.37 | 87.70 | 1,801,625 | -0.25(-0.28%) |
Sep 02, 2015 | 89.26 | 89.26 | 86.91 | 87.95 | 1,933,315 | +0.89(+1.02%) |