Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 75.14 | 75.68 | 74.69 | 75.58 | 6,458,840 | +0.49(+0.66%) |
Aug 30, 2016 | 75.26 | 75.43 | 74.65 | 75.08 | 6,144,532 | -0.23(-0.31%) |
Aug 29, 2016 | 75.59 | 75.70 | 74.80 | 75.32 | 7,530,485 | -0.15(-0.19%) |
Aug 26, 2016 | 76.07 | 76.30 | 75.03 | 75.46 | 7,872,744 | -0.42(-0.55%) |
Aug 25, 2016 | 78.42 | 78.46 | 75.58 | 75.88 | 11,609,169 | -2.74(-3.49%) |
Aug 24, 2016 | 78.53 | 79.37 | 78.46 | 78.63 | 4,431,047 | -0.08(-0.10%) |
Aug 23, 2016 | 79.52 | 79.65 | 78.57 | 78.71 | 3,712,997 | -0.59(-0.74%) |
Aug 22, 2016 | 78.48 | 79.38 | 77.93 | 79.30 | 5,378,174 | +0.81(+1.03%) |
Aug 19, 2016 | 78.50 | 78.58 | 77.98 | 78.49 | 3,632,284 | -0.15(-0.19%) |
Aug 18, 2016 | 78.91 | 79.01 | 78.36 | 78.63 | 3,944,800 | -0.30(-0.38%) |
Aug 17, 2016 | 78.81 | 79.07 | 78.62 | 78.93 | 3,839,513 | -0.01(-0.01%) |
Aug 16, 2016 | 78.55 | 79.18 | 78.47 | 78.94 | 4,113,203 | -0.02(-0.02%) |
Aug 15, 2016 | 78.81 | 79.03 | 78.59 | 78.96 | 2,962,534 | +0.12(+0.15%) |
Aug 12, 2016 | 78.75 | 78.85 | 78.40 | 78.84 | 2,919,933 | +0.35(+0.44%) |
Aug 11, 2016 | 78.80 | 79.03 | 78.33 | 78.49 | 4,783,766 | -0.09(-0.11%) |
Aug 10, 2016 | 78.90 | 79.26 | 78.45 | 78.58 | 4,676,499 | -0.28(-0.35%) |
Aug 09, 2016 | 78.86 | 79.14 | 78.45 | 78.85 | 3,046,727 | +0.22(+0.28%) |
Aug 08, 2016 | 78.79 | 78.99 | 78.37 | 78.63 | 4,453,227 | -0.15(-0.20%) |
Aug 05, 2016 | 78.80 | 79.23 | 78.42 | 78.79 | 4,693,305 | +0.32(+0.41%) |
Aug 04, 2016 | 78.70 | 79.24 | 77.90 | 78.46 | 5,099,030 | -0.37(-0.47%) |
Aug 03, 2016 | 79.06 | 79.29 | 78.46 | 78.84 | 7,707,790 | -0.51(-0.64%) |
Aug 02, 2016 | 77.48 | 79.83 | 77.37 | 79.35 | 15,504,178 | +3.70(+4.89%) |
Aug 01, 2016 | 74.91 | 76.10 | 74.66 | 75.65 | 8,160,483 | +0.62(+0.83%) |
Jul 29, 2016 | 75.62 | 75.70 | 74.73 | 75.03 | 7,564,122 | -0.54(-0.72%) |
Jul 28, 2016 | 74.99 | 75.83 | 74.57 | 75.57 | 4,766,963 | +0.53(+0.71%) |
Jul 27, 2016 | 75.96 | 76.06 | 75.01 | 75.03 | 5,726,728 | -0.91(-1.19%) |
Jul 26, 2016 | 76.22 | 76.42 | 75.57 | 75.94 | 6,056,972 | -0.15(-0.20%) |
Jul 25, 2016 | 77.48 | 77.86 | 75.84 | 76.09 | 9,146,894 | -2.03(-2.60%) |
Jul 22, 2016 | 78.55 | 78.60 | 77.84 | 78.12 | 3,652,815 | -0.32(-0.41%) |
Jul 21, 2016 | 78.49 | 78.59 | 78.12 | 78.45 | 3,777,372 | -0.04(-0.05%) |
Jul 20, 2016 | 78.70 | 78.79 | 78.21 | 78.49 | 4,308,091 | +0.08(+0.10%) |
Jul 19, 2016 | 78.04 | 78.42 | 77.93 | 78.41 | 3,832,449 | +0.37(+0.47%) |
Jul 18, 2016 | 78.50 | 78.70 | 77.95 | 78.04 | 4,432,846 | -0.18(-0.23%) |
Jul 15, 2016 | 78.91 | 78.91 | 78.07 | 78.22 | 4,153,601 | -0.30(-0.38%) |
Jul 14, 2016 | 79.12 | 79.14 | 78.36 | 78.52 | 5,978,143 | -0.14(-0.17%) |
Jul 13, 2016 | 77.94 | 78.70 | 77.77 | 78.65 | 5,308,042 | +0.94(+1.21%) |
Jul 12, 2016 | 78.01 | 78.14 | 77.26 | 77.71 | 4,933,197 | -0.31(-0.39%) |
Jul 11, 2016 | 77.89 | 78.31 | 77.74 | 78.02 | 4,427,991 | +0.08(+0.10%) |
Jul 08, 2016 | 77.61 | 78.00 | 77.01 | 77.94 | 4,620,833 | +1.00(+1.30%) |
Jul 07, 2016 | 77.57 | 77.68 | 76.70 | 76.94 | 5,212,053 | -0.45(-0.58%) |
Jul 06, 2016 | 76.41 | 77.45 | 76.31 | 77.39 | 6,996,463 | +0.87(+1.14%) |
Jul 05, 2016 | 76.12 | 76.96 | 76.07 | 76.52 | 5,298,565 | -0.02(-0.02%) |
Jul 01, 2016 | 77.24 | 76.53 | 76.53 | 76.53 | 4,696,902 | -0.60(-0.77%) |
Jun 30, 2016 | 76.37 | 77.13 | 76.02 | 77.13 | 6,128,110 | +1.07(+1.41%) |
Jun 29, 2016 | 75.95 | 76.25 | 75.74 | 76.06 | 5,828,939 | +0.57(+0.76%) |
Jun 28, 2016 | 75.86 | 76.05 | 74.77 | 75.49 | 5,568,350 | +0.37(+0.49%) |
Jun 27, 2016 | 75.13 | 75.41 | 74.68 | 75.12 | 8,661,690 | -0.24(-0.32%) |
Jun 24, 2016 | 74.21 | 76.15 | 73.92 | 75.36 | 10,740,460 | -0.39(-0.51%) |
Jun 23, 2016 | 76.08 | 76.12 | 75.28 | 75.74 | 4,794,322 | +0.23(+0.31%) |
Jun 22, 2016 | 75.33 | 75.77 | 75.11 | 75.51 | 5,641,793 | +0.42(+0.56%) |
Jun 21, 2016 | 75.30 | 75.69 | 74.79 | 75.09 | 8,258,397 | -0.02(-0.02%) |
Jun 20, 2016 | 76.46 | 76.61 | 75.07 | 75.11 | 11,329,053 | -1.30(-1.70%) |
Jun 17, 2016 | 77.06 | 77.08 | 76.11 | 76.40 | 11,348,727 | -0.56(-0.72%) |
Jun 16, 2016 | 76.86 | 77.18 | 76.19 | 76.96 | 9,043,559 | -0.39(-0.51%) |
Jun 15, 2016 | 77.65 | 78.21 | 77.30 | 77.36 | 5,861,234 | -0.30(-0.38%) |
Jun 14, 2016 | 77.11 | 77.91 | 76.88 | 77.65 | 5,655,558 | +0.49(+0.64%) |
Jun 13, 2016 | 77.74 | 78.01 | 77.02 | 77.16 | 7,570,270 | -0.72(-0.92%) |
Jun 10, 2016 | 77.55 | 78.69 | 77.39 | 77.88 | 8,536,716 | -0.26(-0.33%) |
Jun 09, 2016 | 78.95 | 79.49 | 77.94 | 78.14 | 7,582,216 | -1.06(-1.34%) |
Jun 08, 2016 | 77.86 | 79.28 | 77.84 | 79.20 | 7,067,228 | +1.36(+1.75%) |
Jun 07, 2016 | 77.81 | 78.56 | 77.61 | 77.84 | 6,746,298 | +0.25(+0.32%) |
Jun 06, 2016 | 77.76 | 77.90 | 77.33 | 77.59 | 5,348,121 | +0.06(+0.07%) |
Jun 03, 2016 | 77.55 | 77.77 | 77.26 | 77.53 | 4,801,522 | -0.13(-0.17%) |
Jun 02, 2016 | 77.75 | 77.98 | 77.47 | 77.66 | 6,197,890 | -0.14(-0.19%) |
Jun 01, 2016 | 77.71 | 77.91 | 77.19 | 77.81 | 6,377,285 | +0.10(+0.13%) |
May 31, 2016 | 78.14 | 78.29 | 77.51 | 77.70 | 8,414,556 | -0.39(-0.51%) |
May 27, 2016 | 78.24 | 78.10 | 78.10 | 78.10 | 5,513,917 | -0.01(-0.01%) |
May 26, 2016 | 78.52 | 78.95 | 77.87 | 78.10 | 8,323,387 | -0.48(-0.61%) |
May 25, 2016 | 78.64 | 79.14 | 78.43 | 78.59 | 8,840,141 | +0.14(+0.17%) |
May 24, 2016 | 79.43 | 79.63 | 78.25 | 78.45 | 11,578,371 | -0.56(-0.70%) |
May 23, 2016 | 80.22 | 80.33 | 78.90 | 79.01 | 7,720,411 | -1.12(-1.40%) |
May 20, 2016 | 81.66 | 81.66 | 79.82 | 80.13 | 13,065,171 | -1.20(-1.48%) |
May 19, 2016 | 81.83 | 82.26 | 80.97 | 81.33 | 4,490,404 | -0.46(-0.56%) |
May 18, 2016 | 81.62 | 82.49 | 80.28 | 81.79 | 7,001,806 | -0.48(-0.58%) |
May 17, 2016 | 83.96 | 84.22 | 81.96 | 82.26 | 6,205,519 | -1.97(-2.33%) |
May 16, 2016 | 83.52 | 84.40 | 83.20 | 84.23 | 3,503,461 | +0.71(+0.85%) |
May 13, 2016 | 84.09 | 84.47 | 83.36 | 83.52 | 4,237,274 | -0.95(-1.13%) |
May 12, 2016 | 84.11 | 84.95 | 83.96 | 84.47 | 4,737,567 | +0.56(+0.66%) |
May 11, 2016 | 85.30 | 85.30 | 83.90 | 83.91 | 5,109,500 | -1.56(-1.83%) |
May 10, 2016 | 85.40 | 85.68 | 85.06 | 85.48 | 3,891,573 | +0.29(+0.34%) |
May 09, 2016 | 84.53 | 85.94 | 84.43 | 85.19 | 5,669,419 | +0.72(+0.85%) |
May 06, 2016 | 84.29 | 84.99 | 84.07 | 84.47 | 5,291,449 | -0.24(-0.29%) |
May 05, 2016 | 83.70 | 85.08 | 83.60 | 84.71 | 6,553,256 | +1.01(+1.20%) |
May 04, 2016 | 82.92 | 84.12 | 82.92 | 83.70 | 5,731,072 | -0.02(-0.02%) |
May 03, 2016 | 82.03 | 84.14 | 80.98 | 83.72 | 7,877,522 | +1.99(+2.43%) |
May 02, 2016 | 80.96 | 82.12 | 80.77 | 81.73 | 6,809,539 | +0.77(+0.95%) |
Apr 29, 2016 | 81.37 | 81.64 | 80.46 | 80.96 | 5,672,797 | -0.57(-0.70%) |
Apr 28, 2016 | 82.16 | 82.50 | 81.37 | 81.54 | 5,066,890 | -1.20(-1.45%) |
Apr 27, 2016 | 82.96 | 83.32 | 82.10 | 82.74 | 3,909,960 | -0.12(-0.15%) |
Apr 26, 2016 | 82.13 | 82.89 | 81.90 | 82.86 | 3,516,452 | +0.73(+0.88%) |
Apr 25, 2016 | 81.37 | 82.16 | 81.19 | 82.13 | 2,883,227 | +0.41(+0.50%) |
Apr 22, 2016 | 81.63 | 81.87 | 80.88 | 81.72 | 3,292,413 | +0.18(+0.22%) |
Apr 21, 2016 | 82.58 | 82.87 | 81.39 | 81.54 | 4,987,866 | -1.04(-1.26%) |
Apr 20, 2016 | 83.13 | 83.18 | 82.46 | 82.58 | 3,732,674 | -0.42(-0.51%) |
Apr 19, 2016 | 82.25 | 83.12 | 82.24 | 83.01 | 3,634,795 | +0.77(+0.94%) |
Apr 18, 2016 | 82.00 | 82.82 | 81.81 | 82.24 | 3,961,044 | +0.21(+0.25%) |
Apr 15, 2016 | 80.99 | 82.14 | 80.70 | 82.03 | 4,080,638 | +0.91(+1.12%) |
Apr 14, 2016 | 81.37 | 81.53 | 80.92 | 81.12 | 4,218,932 | -0.02(-0.02%) |
Apr 13, 2016 | 81.51 | 81.79 | 81.02 | 81.14 | 4,232,788 | -0.08(-0.10%) |
Apr 12, 2016 | 81.21 | 81.39 | 80.56 | 81.22 | 3,482,946 | +0.37(+0.46%) |
Apr 11, 2016 | 81.57 | 81.63 | 80.82 | 80.85 | 4,281,008 | -0.56(-0.69%) |
Apr 08, 2016 | 81.63 | 81.81 | 81.15 | 81.41 | 3,645,475 | +0.43(+0.53%) |
Apr 07, 2016 | 82.75 | 82.83 | 80.59 | 80.98 | 6,178,429 | -1.97(-2.37%) |
Apr 06, 2016 | 82.75 | 83.37 | 82.43 | 82.95 | 4,677,711 | +0.17(+0.20%) |
Apr 05, 2016 | 83.46 | 83.61 | 82.60 | 82.78 | 5,443,685 | -1.04(-1.24%) |
Apr 04, 2016 | 83.35 | 83.89 | 83.18 | 83.83 | 4,975,416 | -0.27(-0.32%) |
Apr 01, 2016 | 82.93 | 84.24 | 82.57 | 84.10 | 7,813,977 | +0.87(+1.05%) |
Mar 31, 2016 | 83.44 | 83.76 | 83.12 | 83.22 | 4,930,780 | -0.26(-0.31%) |
Mar 30, 2016 | 82.63 | 83.76 | 82.44 | 83.48 | 5,594,059 | +1.27(+1.54%) |
Mar 29, 2016 | 81.63 | 82.51 | 81.04 | 82.21 | 4,737,716 | +0.51(+0.62%) |
Mar 28, 2016 | 81.29 | 82.02 | 81.15 | 81.71 | 4,462,959 | +0.33(+0.40%) |
Mar 24, 2016 | 80.78 | 81.38 | 81.38 | 81.38 | 3,783,840 | +0.55(+0.68%) |
Mar 23, 2016 | 81.57 | 81.92 | 80.67 | 80.82 | 5,270,075 | -0.96(-1.18%) |
Mar 22, 2016 | 81.17 | 82.41 | 80.99 | 81.79 | 5,051,510 | +0.16(+0.20%) |
Mar 21, 2016 | 81.16 | 82.19 | 81.15 | 81.63 | 4,453,218 | +0.13(+0.16%) |
Mar 18, 2016 | 81.24 | 82.37 | 81.00 | 81.50 | 8,994,334 | +0.38(+0.46%) |
Mar 17, 2016 | 81.10 | 81.43 | 80.26 | 81.12 | 5,628,574 | +0.10(+0.13%) |
Mar 16, 2016 | 81.18 | 81.31 | 80.47 | 81.02 | 4,794,611 | -0.16(-0.20%) |
Mar 15, 2016 | 80.42 | 81.51 | 80.35 | 81.18 | 3,900,941 | +0.13(+0.16%) |
Mar 14, 2016 | 80.50 | 81.22 | 80.09 | 81.05 | 3,807,048 | +0.53(+0.66%) |
Mar 11, 2016 | 80.23 | 80.61 | 79.91 | 80.52 | 4,468,753 | +0.82(+1.03%) |
Mar 10, 2016 | 80.89 | 80.95 | 79.12 | 79.70 | 6,078,223 | -0.95(-1.17%) |
Mar 09, 2016 | 79.77 | 80.71 | 79.52 | 80.65 | 6,423,411 | +1.19(+1.49%) |
Mar 08, 2016 | 78.63 | 80.03 | 78.63 | 79.46 | 5,428,066 | +0.50(+0.63%) |
Mar 07, 2016 | 79.06 | 79.56 | 78.72 | 78.96 | 5,647,552 | -0.69(-0.87%) |
Mar 04, 2016 | 79.72 | 79.83 | 79.16 | 79.65 | 4,623,584 | -0.08(-0.10%) |
Mar 03, 2016 | 78.95 | 79.81 | 78.71 | 79.73 | 4,556,845 | +0.60(+0.76%) |
Mar 02, 2016 | 78.78 | 79.34 | 78.54 | 79.13 | 4,202,971 | +0.26(+0.34%) |
Mar 01, 2016 | 78.75 | 78.98 | 78.29 | 78.87 | 4,341,440 | +0.91(+1.16%) |
Feb 29, 2016 | 78.09 | 78.90 | 77.94 | 77.96 | 6,030,482 | -0.39(-0.50%) |
Feb 26, 2016 | 79.09 | 79.25 | 77.33 | 78.35 | 7,640,801 | -0.59(-0.75%) |
Feb 25, 2016 | 78.11 | 78.97 | 77.90 | 78.95 | 5,758,071 | +1.22(+1.57%) |
Feb 24, 2016 | 77.25 | 77.90 | 76.16 | 77.73 | 7,953,137 | +0.10(+0.13%) |
Feb 23, 2016 | 78.12 | 78.22 | 76.93 | 77.62 | 5,592,516 | -0.57(-0.73%) |
Feb 22, 2016 | 78.66 | 79.26 | 77.82 | 78.19 | 5,235,409 | -0.10(-0.13%) |
Feb 19, 2016 | 77.34 | 78.35 | 77.07 | 78.30 | 5,421,530 | +0.56(+0.72%) |
Feb 18, 2016 | 78.22 | 78.41 | 77.33 | 77.74 | 5,101,901 | -0.64(-0.82%) |
Feb 17, 2016 | 78.14 | 78.83 | 77.80 | 78.38 | 7,013,090 | +0.60(+0.77%) |
Feb 16, 2016 | 77.78 | 78.33 | 77.29 | 77.78 | 7,407,662 | +0.87(+1.13%) |
Feb 12, 2016 | 75.95 | 76.91 | 76.91 | 76.91 | 5,860,229 | +1.60(+2.12%) |
Feb 11, 2016 | 73.68 | 75.73 | 73.39 | 75.31 | 11,012,740 | +0.61(+0.82%) |
Feb 10, 2016 | 73.17 | 75.70 | 73.06 | 74.70 | 9,311,572 | +2.09(+2.87%) |
Feb 09, 2016 | 69.82 | 73.77 | 69.40 | 72.62 | 14,802,976 | +0.69(+0.96%) |
Feb 08, 2016 | 73.99 | 74.12 | 71.60 | 71.93 | 12,043,338 | -2.77(-3.71%) |
Feb 05, 2016 | 75.86 | 76.05 | 74.26 | 74.69 | 7,918,981 | -1.23(-1.62%) |
Feb 04, 2016 | 76.26 | 76.66 | 75.34 | 75.92 | 5,841,617 | -0.59(-0.78%) |
Feb 03, 2016 | 76.68 | 77.05 | 75.30 | 76.52 | 6,319,419 | +0.34(+0.45%) |
Feb 02, 2016 | 77.14 | 77.35 | 76.00 | 76.17 | 5,531,013 | -1.91(-2.45%) |
Feb 01, 2016 | 76.93 | 78.54 | 76.67 | 78.08 | 4,879,984 | +0.59(+0.76%) |
Jan 29, 2016 | 75.59 | 77.49 | 74.78 | 77.49 | 7,784,185 | +2.49(+3.32%) |
Jan 28, 2016 | 76.44 | 76.44 | 74.68 | 75.01 | 5,077,957 | -0.68(-0.90%) |
Jan 27, 2016 | 75.52 | 76.47 | 75.01 | 75.69 | 4,866,647 | +0.24(+0.32%) |
Jan 26, 2016 | 75.52 | 75.83 | 74.95 | 75.45 | 5,644,804 | -0.02(-0.03%) |
Jan 25, 2016 | 76.67 | 76.86 | 75.41 | 75.47 | 7,147,965 | -1.26(-1.64%) |
Jan 22, 2016 | 76.86 | 77.09 | 75.72 | 76.73 | 5,455,349 | +0.93(+1.23%) |
Jan 21, 2016 | 75.86 | 76.47 | 75.02 | 75.80 | 6,039,812 | +0.29(+0.38%) |
Jan 20, 2016 | 74.90 | 76.22 | 74.09 | 75.51 | 8,857,809 | -0.41(-0.54%) |
Jan 19, 2016 | 75.77 | 76.32 | 75.35 | 75.93 | 7,835,500 | +0.93(+1.24%) |
Jan 15, 2016 | 74.69 | 75.00 | 75.00 | 75.00 | 9,460,892 | -1.29(-1.69%) |
Jan 14, 2016 | 75.17 | 76.95 | 75.17 | 76.29 | 6,242,583 | +1.12(+1.49%) |
Jan 13, 2016 | 76.55 | 77.18 | 75.04 | 75.17 | 7,851,204 | -1.26(-1.65%) |
Jan 12, 2016 | 76.39 | 76.82 | 75.63 | 76.43 | 6,677,589 | +0.62(+0.81%) |
Jan 11, 2016 | 74.94 | 76.12 | 74.75 | 75.81 | 7,817,201 | +1.09(+1.45%) |
Jan 08, 2016 | 75.55 | 76.67 | 74.50 | 74.73 | 7,054,273 | -0.50(-0.66%) |
Jan 07, 2016 | 75.48 | 76.43 | 75.01 | 75.22 | 7,898,016 | -1.10(-1.44%) |
Jan 06, 2016 | 76.30 | 77.04 | 75.93 | 76.33 | 7,388,616 | -0.94(-1.22%) |
Jan 05, 2016 | 76.99 | 77.60 | 76.60 | 77.27 | 6,779,316 | +0.22(+0.29%) |
Jan 04, 2016 | 76.81 | 77.13 | 76.17 | 77.04 | 7,400,553 | -1.05(-1.34%) |
Dec 31, 2015 | 78.77 | 78.09 | 78.09 | 78.09 | 4,309,898 | -0.77(-0.98%) |
Dec 30, 2015 | 79.36 | 79.55 | 78.84 | 78.87 | 3,130,897 | -0.50(-0.62%) |
Dec 29, 2015 | 78.99 | 79.49 | 78.68 | 79.36 | 3,530,193 | +0.75(+0.96%) |
Dec 28, 2015 | 78.60 | 79.06 | 78.38 | 78.61 | 3,393,988 | -0.35(-0.45%) |
Dec 24, 2015 | 78.63 | 78.96 | 78.96 | 78.96 | 2,244,842 | +0.28(+0.36%) |
Dec 23, 2015 | 78.76 | 79.15 | 78.33 | 78.68 | 4,752,780 | +0.19(+0.24%) |
Dec 22, 2015 | 77.34 | 78.72 | 76.93 | 78.49 | 7,802,587 | +1.85(+2.42%) |
Dec 21, 2015 | 76.09 | 76.94 | 75.92 | 76.64 | 4,619,334 | +0.87(+1.15%) |
Dec 18, 2015 | 75.16 | 76.28 | 74.70 | 75.77 | 11,428,918 | +0.12(+0.16%) |
Dec 17, 2015 | 77.65 | 77.78 | 75.65 | 75.65 | 8,733,765 | -2.28(-2.92%) |
Dec 16, 2015 | 75.20 | 78.12 | 74.65 | 77.92 | 12,986,911 | +3.97(+5.37%) |
Dec 15, 2015 | 75.85 | 76.24 | 73.87 | 73.95 | 10,807,074 | -1.21(-1.62%) |
Dec 14, 2015 | 74.62 | 75.26 | 73.78 | 75.17 | 7,295,662 | +0.69(+0.93%) |
Dec 11, 2015 | 75.67 | 75.42 | 73.91 | 74.47 | 7,632,108 | -1.20(-1.58%) |
Dec 10, 2015 | 75.81 | 76.32 | 75.45 | 75.67 | 4,398,727 | -0.19(-0.25%) |
Dec 09, 2015 | 75.86 | 77.04 | 75.34 | 75.86 | 6,760,869 | -0.54(-0.71%) |
Dec 08, 2015 | 76.57 | 77.00 | 75.81 | 76.41 | 5,815,526 | -0.54(-0.71%) |
Dec 07, 2015 | 76.52 | 77.07 | 76.27 | 76.95 | 6,673,647 | +0.70(+0.92%) |
Dec 04, 2015 | 74.50 | 76.41 | 74.43 | 76.25 | 6,473,851 | +2.08(+2.81%) |
Dec 03, 2015 | 75.57 | 76.03 | 73.99 | 74.16 | 7,528,182 | -1.32(-1.75%) |
Dec 02, 2015 | 75.84 | 76.32 | 75.40 | 75.48 | 6,892,759 | -0.76(-1.00%) |
Dec 01, 2015 | 75.61 | 76.33 | 75.19 | 76.24 | 8,382,852 | +1.09(+1.45%) |
Nov 30, 2015 | 75.53 | 76.65 | 75.08 | 75.15 | 7,161,936 | -0.43(-0.57%) |
Nov 27, 2015 | 75.23 | 75.92 | 75.09 | 75.58 | 3,365,383 | +0.58(+0.78%) |
Nov 25, 2015 | 73.90 | 75.00 | 75.00 | 75.00 | 6,277,296 | +1.32(+1.79%) |
Nov 24, 2015 | 72.84 | 73.95 | 72.55 | 73.68 | 5,601,918 | +0.55(+0.75%) |
Nov 23, 2015 | 73.43 | 73.57 | 71.96 | 73.13 | 7,471,245 | -0.30(-0.40%) |
Nov 20, 2015 | 74.38 | 74.43 | 73.31 | 73.43 | 8,670,119 | -0.45(-0.61%) |
Nov 19, 2015 | 76.04 | 76.19 | 73.59 | 73.87 | 8,011,524 | -2.16(-2.84%) |
Nov 18, 2015 | 74.96 | 76.17 | 74.93 | 76.03 | 6,174,818 | +1.12(+1.49%) |
Nov 17, 2015 | 74.88 | 75.84 | 74.46 | 74.91 | 5,891,720 | +0.14(+0.18%) |
Nov 16, 2015 | 73.38 | 74.79 | 73.34 | 74.78 | 6,704,634 | +1.45(+1.97%) |
Nov 13, 2015 | 73.92 | 73.99 | 73.06 | 73.33 | 9,400,820 | -1.05(-1.41%) |
Nov 12, 2015 | 75.25 | 75.56 | 74.09 | 74.38 | 10,155,198 | -1.38(-1.82%) |
Nov 11, 2015 | 78.27 | 78.36 | 75.59 | 75.76 | 10,011,818 | -2.39(-3.06%) |
Nov 10, 2015 | 78.20 | 78.51 | 77.94 | 78.15 | 5,507,985 | -0.12(-0.15%) |
Nov 09, 2015 | 78.49 | 78.55 | 77.47 | 78.27 | 5,023,596 | -0.57(-0.72%) |
Nov 06, 2015 | 79.20 | 79.54 | 78.50 | 78.83 | 5,216,721 | -0.67(-0.84%) |
Nov 05, 2015 | 79.71 | 80.14 | 78.99 | 79.50 | 5,139,341 | -0.02(-0.03%) |
Nov 04, 2015 | 80.21 | 80.73 | 78.56 | 79.53 | 9,495,914 | -0.26(-0.32%) |
Nov 03, 2015 | 79.59 | 80.16 | 79.25 | 79.78 | 5,387,697 | -0.39(-0.49%) |
Nov 02, 2015 | 79.43 | 80.18 | 78.43 | 80.18 | 9,127,234 | +1.28(+1.62%) |
Oct 30, 2015 | 82.91 | 80.06 | 77.00 | 78.90 | 29,709,874 | -4.01(-4.84%) |
Oct 29, 2015 | 83.32 | 83.66 | 82.72 | 82.91 | 8,511,637 | -0.01(-0.01%) |
Oct 28, 2015 | 83.96 | 84.26 | 81.88 | 82.92 | 8,095,239 | -1.18(-1.41%) |
Oct 27, 2015 | 82.44 | 84.66 | 82.31 | 84.10 | 8,630,655 | +1.45(+1.76%) |
Oct 26, 2015 | 83.06 | 83.34 | 82.29 | 82.64 | 6,243,050 | -0.38(-0.46%) |
Oct 23, 2015 | 83.84 | 83.84 | 81.93 | 83.03 | 7,310,224 | -0.27(-0.33%) |
Oct 22, 2015 | 83.08 | 83.48 | 82.52 | 83.30 | 7,727,651 | +0.80(+0.97%) |
Oct 21, 2015 | 83.04 | 83.52 | 82.18 | 82.50 | 4,611,201 | -0.25(-0.30%) |
Oct 20, 2015 | 82.53 | 83.39 | 82.40 | 82.75 | 5,784,494 | +0.35(+0.43%) |
Oct 19, 2015 | 81.89 | 82.46 | 81.59 | 82.40 | 3,931,946 | +0.10(+0.13%) |
Oct 16, 2015 | 81.99 | 82.64 | 81.42 | 82.29 | 4,829,287 | +0.77(+0.95%) |
Oct 15, 2015 | 80.39 | 81.58 | 79.80 | 81.52 | 4,685,064 | +1.56(+1.95%) |
Oct 14, 2015 | 81.35 | 81.77 | 79.61 | 79.96 | 5,258,719 | -1.27(-1.57%) |
Oct 13, 2015 | 81.85 | 82.61 | 81.04 | 81.23 | 5,180,406 | -0.81(-0.99%) |
Oct 12, 2015 | 81.35 | 82.41 | 81.21 | 82.05 | 4,325,605 | +0.85(+1.05%) |
Oct 09, 2015 | 81.20 | 81.61 | 80.81 | 81.19 | 5,540,462 | -0.14(-0.17%) |
Oct 08, 2015 | 80.41 | 81.59 | 80.00 | 81.33 | 6,457,083 | +0.92(+1.15%) |
Oct 07, 2015 | 80.06 | 80.69 | 79.59 | 80.41 | 5,485,486 | +0.95(+1.19%) |
Oct 06, 2015 | 81.27 | 81.31 | 79.32 | 79.46 | 6,263,045 | -1.71(-2.11%) |
Oct 05, 2015 | 79.49 | 81.39 | 79.41 | 81.17 | 8,721,341 | +2.40(+3.04%) |
Oct 02, 2015 | 76.08 | 78.81 | 76.04 | 78.77 | 6,970,912 | +1.63(+2.12%) |
Oct 01, 2015 | 76.81 | 77.29 | 75.65 | 77.14 | 8,020,844 | +0.34(+0.45%) |
Sep 30, 2015 | 76.68 | 77.13 | 76.08 | 76.80 | 7,417,355 | +1.08(+1.43%) |
Sep 29, 2015 | 76.70 | 77.47 | 75.26 | 75.72 | 8,723,658 | -0.98(-1.28%) |
Sep 28, 2015 | 78.25 | 78.37 | 76.43 | 76.70 | 7,405,226 | -1.80(-2.29%) |
Sep 25, 2015 | 79.43 | 79.49 | 78.19 | 78.50 | 6,203,875 | -0.45(-0.56%) |
Sep 24, 2015 | 79.20 | 79.99 | 78.49 | 78.94 | 6,149,098 | -1.16(-1.45%) |
Sep 23, 2015 | 79.71 | 80.30 | 79.17 | 80.10 | 5,067,225 | +0.48(+0.60%) |
Sep 22, 2015 | 79.36 | 79.80 | 78.94 | 79.63 | 4,455,499 | -0.70(-0.87%) |
Sep 21, 2015 | 79.42 | 80.47 | 79.20 | 80.33 | 4,885,514 | +1.50(+1.90%) |
Sep 18, 2015 | 79.37 | 80.33 | 78.66 | 78.83 | 11,201,719 | -1.84(-2.28%) |
Sep 17, 2015 | 80.86 | 81.70 | 79.90 | 80.67 | 5,574,586 | -0.16(-0.20%) |
Sep 16, 2015 | 80.85 | 81.19 | 80.20 | 80.83 | 4,360,617 | -0.05(-0.06%) |
Sep 15, 2015 | 80.24 | 81.27 | 79.69 | 80.88 | 4,454,548 | +1.15(+1.44%) |
Sep 14, 2015 | 80.83 | 80.95 | 79.61 | 79.73 | 4,540,102 | -1.08(-1.34%) |
Sep 11, 2015 | 80.06 | 80.83 | 79.77 | 80.81 | 4,247,367 | +0.57(+0.71%) |
Sep 10, 2015 | 79.59 | 80.96 | 79.27 | 80.24 | 5,214,233 | +0.45(+0.57%) |
Sep 09, 2015 | 82.10 | 82.46 | 79.61 | 79.78 | 4,882,673 | -1.52(-1.87%) |
Sep 08, 2015 | 81.17 | 81.35 | 80.14 | 81.31 | 5,831,218 | +1.61(+2.02%) |
Sep 04, 2015 | 79.79 | 79.70 | 79.70 | 79.70 | 5,479,142 | -1.17(-1.45%) |
Sep 03, 2015 | 81.04 | 81.85 | 80.55 | 80.87 | 4,978,903 | +0.38(+0.47%) |
Sep 02, 2015 | 80.78 | 81.24 | 79.49 | 80.49 | 7,298,224 | +0.67(+0.84%) |