Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 80.15 | 80.39 | 78.82 | 79.86 | 1,227,040 | -0.33(-0.41%) |
Mar 30, 2016 | 80.08 | 80.62 | 78.99 | 80.18 | 1,218,305 | +0.45(+0.56%) |
Mar 29, 2016 | 77.87 | 79.82 | 77.44 | 79.73 | 1,212,678 | +1.30(+1.66%) |
Mar 28, 2016 | 79.28 | 79.48 | 77.70 | 78.43 | 1,701,147 | -0.94(-1.19%) |
Mar 24, 2016 | 78.92 | 79.38 | 79.38 | 79.38 | 1,204,570 | -0.38(-0.48%) |
Mar 23, 2016 | 79.72 | 80.58 | 79.06 | 79.76 | 901,263 | -0.09(-0.12%) |
Mar 22, 2016 | 80.23 | 80.50 | 79.49 | 79.86 | 1,240,100 | -1.00(-1.24%) |
Mar 21, 2016 | 81.78 | 82.24 | 80.70 | 80.86 | 1,166,007 | -0.93(-1.13%) |
Mar 18, 2016 | 81.65 | 83.02 | 81.59 | 81.78 | 2,331,534 | +0.15(+0.18%) |
Mar 17, 2016 | 79.57 | 81.73 | 78.72 | 81.63 | 1,504,127 | +2.27(+2.86%) |
Mar 16, 2016 | 79.02 | 80.00 | 78.09 | 79.36 | 914,908 | +0.30(+0.38%) |
Mar 15, 2016 | 79.38 | 79.43 | 77.39 | 79.06 | 1,433,187 | -1.35(-1.67%) |
Mar 14, 2016 | 79.43 | 80.77 | 79.05 | 80.41 | 1,704,863 | +0.67(+0.84%) |
Mar 11, 2016 | 77.70 | 79.82 | 77.32 | 79.73 | 1,174,390 | +2.70(+3.51%) |
Mar 10, 2016 | 78.29 | 79.71 | 76.10 | 77.03 | 2,072,472 | -0.64(-0.82%) |
Mar 09, 2016 | 78.63 | 79.19 | 77.24 | 77.67 | 1,381,712 | -0.33(-0.42%) |
Mar 08, 2016 | 80.16 | 81.01 | 77.53 | 77.99 | 1,664,858 | -2.55(-3.17%) |
Mar 07, 2016 | 80.12 | 80.56 | 78.94 | 80.54 | 1,854,787 | -0.11(-0.14%) |
Mar 04, 2016 | 80.28 | 81.91 | 79.67 | 80.66 | 2,770,745 | +0.21(+0.27%) |
Mar 03, 2016 | 79.53 | 80.68 | 78.65 | 80.44 | 1,612,432 | +0.81(+1.02%) |
Mar 02, 2016 | 78.65 | 79.70 | 78.22 | 79.63 | 1,534,563 | +1.09(+1.39%) |
Mar 01, 2016 | 76.81 | 79.00 | 76.37 | 78.54 | 1,468,284 | +2.49(+3.27%) |
Feb 29, 2016 | 77.93 | 78.16 | 75.90 | 76.06 | 1,628,111 | -2.07(-2.65%) |
Feb 26, 2016 | 77.82 | 79.37 | 76.98 | 78.12 | 1,585,178 | +1.48(+1.93%) |
Feb 25, 2016 | 75.78 | 76.76 | 74.35 | 76.64 | 1,567,160 | +1.09(+1.44%) |
Feb 24, 2016 | 74.77 | 75.77 | 73.60 | 75.56 | 1,889,319 | -0.12(-0.16%) |
Feb 23, 2016 | 76.09 | 76.91 | 74.61 | 75.68 | 1,727,355 | -1.59(-2.06%) |
Feb 22, 2016 | 77.72 | 78.90 | 76.98 | 77.27 | 1,810,246 | +0.28(+0.36%) |
Feb 19, 2016 | 74.64 | 77.08 | 74.10 | 76.99 | 2,201,025 | +2.06(+2.75%) |
Feb 18, 2016 | 76.64 | 76.70 | 74.48 | 74.93 | 1,808,033 | -2.02(-2.62%) |
Feb 17, 2016 | 75.56 | 77.02 | 75.38 | 76.95 | 1,845,763 | +1.90(+2.53%) |
Feb 16, 2016 | 74.75 | 75.56 | 73.55 | 75.05 | 1,259,700 | +1.14(+1.55%) |
Feb 12, 2016 | 73.33 | 73.91 | 73.91 | 73.91 | 1,590,519 | +1.73(+2.40%) |
Feb 11, 2016 | 71.53 | 72.68 | 70.16 | 72.18 | 2,932,939 | -0.66(-0.91%) |
Feb 10, 2016 | 73.56 | 74.08 | 71.93 | 72.84 | 2,436,154 | -0.32(-0.43%) |
Feb 09, 2016 | 71.20 | 74.07 | 70.76 | 73.15 | 3,073,473 | +1.24(+1.72%) |
Feb 08, 2016 | 69.46 | 72.44 | 68.42 | 71.92 | 2,386,718 | +1.44(+2.05%) |
Feb 05, 2016 | 70.31 | 71.22 | 69.68 | 70.47 | 1,807,991 | +0.03(+0.04%) |
Feb 04, 2016 | 66.39 | 71.05 | 66.39 | 70.45 | 2,859,561 | +4.03(+6.07%) |
Feb 03, 2016 | 65.85 | 66.45 | 64.79 | 66.41 | 1,198,073 | +1.27(+1.94%) |
Feb 02, 2016 | 66.47 | 66.85 | 65.10 | 65.15 | 1,665,721 | -2.12(-3.15%) |
Feb 01, 2016 | 65.16 | 67.50 | 65.03 | 67.27 | 1,790,584 | +1.29(+1.96%) |
Jan 29, 2016 | 64.82 | 66.80 | 64.30 | 65.98 | 1,212,011 | +1.42(+2.21%) |
Jan 28, 2016 | 63.50 | 65.08 | 63.26 | 64.55 | 1,835,855 | +2.13(+3.41%) |
Jan 27, 2016 | 62.96 | 64.04 | 62.06 | 62.42 | 905,051 | -0.38(-0.61%) |
Jan 26, 2016 | 61.30 | 63.40 | 60.94 | 62.80 | 1,226,158 | +2.11(+3.48%) |
Jan 25, 2016 | 62.49 | 62.53 | 60.15 | 60.69 | 2,083,848 | -2.06(-3.28%) |
Jan 22, 2016 | 65.42 | 67.22 | 61.49 | 62.75 | 4,981,260 | +2.67(+4.45%) |
Jan 21, 2016 | 59.09 | 60.53 | 57.90 | 60.08 | 3,765,216 | +0.18(+0.30%) |
Jan 20, 2016 | 60.13 | 60.85 | 57.91 | 59.90 | 3,240,958 | -1.42(-2.32%) |
Jan 19, 2016 | 63.88 | 63.88 | 60.87 | 61.32 | 1,906,543 | -1.66(-2.63%) |
Jan 15, 2016 | 61.71 | 62.98 | 62.98 | 62.98 | 1,441,942 | -0.71(-1.11%) |
Jan 14, 2016 | 63.72 | 64.64 | 62.65 | 63.69 | 2,116,257 | +0.06(+0.09%) |
Jan 13, 2016 | 66.54 | 66.67 | 63.05 | 63.63 | 1,627,874 | -2.71(-4.08%) |
Jan 12, 2016 | 65.44 | 66.49 | 64.71 | 66.34 | 1,273,146 | +1.40(+2.15%) |
Jan 11, 2016 | 65.17 | 65.66 | 63.91 | 64.94 | 1,756,878 | +0.04(+0.06%) |
Jan 08, 2016 | 64.64 | 65.54 | 64.05 | 64.91 | 1,369,087 | +0.52(+0.81%) |
Jan 07, 2016 | 64.67 | 65.57 | 64.26 | 64.39 | 2,777,900 | -1.31(-2.00%) |
Jan 06, 2016 | 68.12 | 68.88 | 65.52 | 65.70 | 2,994,451 | -3.16(-4.60%) |
Jan 05, 2016 | 68.91 | 69.22 | 68.12 | 68.86 | 1,736,194 | +0.24(+0.35%) |
Jan 04, 2016 | 68.12 | 69.42 | 67.83 | 68.62 | 3,021,239 | -0.88(-1.27%) |
Dec 31, 2015 | 68.48 | 69.50 | 69.50 | 69.50 | 1,428,513 | +0.37(+0.54%) |
Dec 30, 2015 | 68.82 | 69.72 | 68.28 | 69.13 | 1,190,572 | -0.13(-0.19%) |
Dec 29, 2015 | 68.33 | 69.68 | 68.23 | 69.26 | 1,468,628 | +1.12(+1.64%) |
Dec 28, 2015 | 68.13 | 68.61 | 67.55 | 68.15 | 1,662,662 | -0.21(-0.31%) |
Dec 24, 2015 | 68.28 | 68.36 | 68.36 | 68.36 | 772,027 | -0.10(-0.15%) |
Dec 23, 2015 | 67.00 | 68.75 | 66.73 | 68.46 | 1,870,346 | +1.84(+2.77%) |
Dec 22, 2015 | 65.42 | 67.07 | 65.03 | 66.62 | 1,737,753 | +1.63(+2.51%) |
Dec 21, 2015 | 65.50 | 65.79 | 64.59 | 64.99 | 2,350,300 | +0.11(+0.17%) |
Dec 18, 2015 | 66.15 | 66.32 | 64.67 | 64.87 | 6,364,730 | -1.77(-2.66%) |
Dec 17, 2015 | 70.22 | 70.81 | 66.58 | 66.64 | 2,379,863 | -3.63(-5.17%) |
Dec 16, 2015 | 68.53 | 70.47 | 68.20 | 70.28 | 1,942,374 | +1.96(+2.88%) |
Dec 15, 2015 | 68.91 | 69.41 | 67.68 | 68.31 | 2,635,121 | -0.33(-0.49%) |
Dec 14, 2015 | 69.04 | 69.82 | 67.88 | 68.65 | 1,460,124 | -0.51(-0.74%) |
Dec 11, 2015 | 68.78 | 70.13 | 68.57 | 69.16 | 2,041,467 | -0.06(-0.08%) |
Dec 10, 2015 | 70.51 | 71.19 | 69.05 | 69.21 | 2,547,585 | -1.32(-1.87%) |
Dec 09, 2015 | 70.76 | 71.71 | 69.63 | 70.53 | 2,247,233 | -0.56(-0.78%) |
Dec 08, 2015 | 72.61 | 72.61 | 71.02 | 71.08 | 2,557,368 | -2.56(-3.47%) |
Dec 07, 2015 | 75.59 | 75.95 | 73.55 | 73.64 | 2,162,721 | -2.33(-3.06%) |
Dec 04, 2015 | 75.75 | 76.34 | 74.70 | 75.97 | 2,948,952 | -0.66(-0.86%) |
Dec 03, 2015 | 78.74 | 79.22 | 75.56 | 76.62 | 3,870,700 | -2.25(-2.85%) |
Dec 02, 2015 | 84.49 | 84.49 | 77.89 | 78.88 | 4,594,704 | -6.03(-7.10%) |
Dec 01, 2015 | 84.34 | 85.22 | 84.01 | 84.91 | 896,064 | +0.66(+0.78%) |
Nov 30, 2015 | 85.66 | 85.91 | 84.08 | 84.25 | 1,011,054 | -1.24(-1.45%) |
Nov 27, 2015 | 84.93 | 85.92 | 84.46 | 85.49 | 345,803 | +0.81(+0.95%) |
Nov 25, 2015 | 84.71 | 84.69 | 84.69 | 84.69 | 1,106,241 | -0.02(-0.02%) |
Nov 24, 2015 | 84.79 | 85.50 | 84.66 | 84.71 | 1,080,349 | -0.37(-0.44%) |
Nov 23, 2015 | 86.26 | 86.86 | 85.00 | 85.08 | 1,364,863 | -1.59(-1.84%) |
Nov 20, 2015 | 87.22 | 87.82 | 85.94 | 86.67 | 1,295,936 | -0.11(-0.13%) |
Nov 19, 2015 | 85.74 | 87.22 | 85.11 | 86.78 | 2,369,994 | +1.19(+1.39%) |
Nov 18, 2015 | 83.05 | 85.72 | 82.90 | 85.59 | 3,839,607 | +3.85(+4.72%) |
Nov 17, 2015 | 81.50 | 82.43 | 79.70 | 81.74 | 1,281,752 | +0.22(+0.27%) |
Nov 16, 2015 | 80.94 | 82.13 | 80.16 | 81.52 | 965,776 | +0.48(+0.59%) |
Nov 13, 2015 | 80.71 | 81.80 | 80.67 | 81.04 | 1,244,814 | -0.25(-0.31%) |
Nov 12, 2015 | 81.57 | 82.31 | 80.77 | 81.29 | 1,371,910 | -1.02(-1.24%) |
Nov 11, 2015 | 83.33 | 83.51 | 81.64 | 82.31 | 1,019,715 | -0.66(-0.79%) |
Nov 10, 2015 | 83.17 | 83.82 | 82.41 | 82.96 | 1,970,572 | -0.27(-0.32%) |
Nov 09, 2015 | 80.98 | 84.45 | 79.71 | 83.23 | 3,668,540 | +2.01(+2.48%) |
Nov 06, 2015 | 81.54 | 82.84 | 81.04 | 81.22 | 1,959,132 | -0.82(-1.01%) |
Nov 05, 2015 | 80.68 | 83.81 | 79.97 | 82.05 | 3,892,369 | +1.35(+1.68%) |
Nov 04, 2015 | 80.30 | 81.02 | 79.53 | 80.69 | 2,225,351 | +0.46(+0.58%) |
Nov 03, 2015 | 78.61 | 80.47 | 78.43 | 80.23 | 2,638,144 | +1.76(+2.24%) |
Nov 02, 2015 | 76.70 | 78.69 | 76.42 | 78.47 | 2,049,204 | +1.78(+2.32%) |
Oct 30, 2015 | 78.13 | 78.18 | 76.58 | 76.69 | 2,075,375 | -1.25(-1.61%) |
Oct 29, 2015 | 77.36 | 78.14 | 77.01 | 77.94 | 1,444,296 | +0.46(+0.60%) |
Oct 28, 2015 | 77.23 | 77.99 | 76.78 | 77.48 | 1,837,075 | +1.37(+1.80%) |
Oct 27, 2015 | 78.96 | 79.02 | 75.56 | 76.11 | 3,324,126 | -3.49(-4.39%) |
Oct 26, 2015 | 79.53 | 80.77 | 79.46 | 79.60 | 1,428,308 | -0.21(-0.27%) |
Oct 23, 2015 | 80.19 | 80.57 | 78.14 | 79.81 | 3,265,408 | -0.02(-0.02%) |
Oct 22, 2015 | 81.09 | 82.02 | 79.57 | 79.83 | 4,015,210 | -1.17(-1.44%) |
Oct 21, 2015 | 82.43 | 82.70 | 80.90 | 81.00 | 2,224,714 | -1.16(-1.41%) |
Oct 20, 2015 | 80.30 | 82.45 | 79.51 | 82.16 | 2,741,400 | +1.84(+2.30%) |
Oct 19, 2015 | 80.39 | 81.89 | 79.46 | 80.31 | 3,973,505 | -0.65(-0.80%) |
Oct 16, 2015 | 88.25 | 88.25 | 80.06 | 80.96 | 8,991,811 | -9.85(-10.85%) |
Oct 15, 2015 | 90.03 | 91.29 | 89.38 | 90.81 | 1,534,417 | +1.51(+1.69%) |
Oct 14, 2015 | 88.77 | 89.72 | 87.63 | 89.30 | 1,966,155 | +0.19(+0.21%) |
Oct 13, 2015 | 89.63 | 90.64 | 89.03 | 89.12 | 924,458 | -1.68(-1.85%) |
Oct 12, 2015 | 90.47 | 90.99 | 88.67 | 90.79 | 1,629,820 | +0.03(+0.03%) |
Oct 09, 2015 | 91.51 | 93.04 | 90.34 | 90.77 | 1,910,788 | -0.47(-0.52%) |
Oct 08, 2015 | 89.43 | 91.56 | 89.23 | 91.24 | 1,227,930 | +1.60(+1.79%) |
Oct 07, 2015 | 89.24 | 90.73 | 88.17 | 89.64 | 1,601,968 | +0.98(+1.11%) |
Oct 06, 2015 | 88.45 | 89.25 | 87.98 | 88.65 | 764,042 | +0.05(+0.05%) |
Oct 05, 2015 | 87.57 | 88.83 | 87.47 | 88.61 | 1,211,705 | +1.34(+1.54%) |
Oct 02, 2015 | 84.87 | 87.32 | 84.58 | 87.26 | 1,151,610 | +0.91(+1.05%) |
Oct 01, 2015 | 84.83 | 86.38 | 84.59 | 86.35 | 2,155,843 | +2.14(+2.54%) |
Sep 30, 2015 | 82.72 | 84.28 | 82.72 | 84.21 | 1,629,105 | +2.53(+3.10%) |
Sep 29, 2015 | 82.47 | 82.80 | 81.17 | 81.68 | 1,275,033 | -0.64(-0.78%) |
Sep 28, 2015 | 83.93 | 84.65 | 81.96 | 82.32 | 2,215,941 | -2.03(-2.41%) |
Sep 25, 2015 | 84.39 | 85.07 | 83.58 | 84.35 | 2,582,789 | +0.68(+0.81%) |
Sep 24, 2015 | 83.86 | 84.36 | 83.07 | 83.68 | 1,416,890 | -1.12(-1.32%) |
Sep 23, 2015 | 85.10 | 85.38 | 83.98 | 84.80 | 930,774 | -0.27(-0.32%) |
Sep 22, 2015 | 86.73 | 86.79 | 84.57 | 85.07 | 1,352,360 | -2.78(-3.16%) |
Sep 21, 2015 | 88.03 | 89.44 | 87.52 | 87.85 | 723,284 | +0.25(+0.29%) |
Sep 18, 2015 | 88.33 | 89.35 | 87.24 | 87.60 | 1,751,034 | -1.97(-2.20%) |
Sep 17, 2015 | 88.35 | 91.43 | 88.06 | 89.57 | 1,962,311 | +1.31(+1.48%) |
Sep 16, 2015 | 87.37 | 89.29 | 87.27 | 88.26 | 1,647,945 | +0.83(+0.95%) |
Sep 15, 2015 | 85.89 | 87.57 | 85.24 | 87.43 | 1,101,484 | +1.65(+1.92%) |
Sep 14, 2015 | 85.63 | 86.18 | 85.31 | 85.78 | 1,016,752 | +0.01(+0.01%) |
Sep 11, 2015 | 85.81 | 86.54 | 85.04 | 85.77 | 1,119,084 | -0.53(-0.61%) |
Sep 10, 2015 | 85.12 | 86.56 | 85.12 | 86.30 | 1,037,736 | +1.23(+1.45%) |
Sep 09, 2015 | 86.47 | 86.79 | 84.92 | 85.07 | 853,473 | -0.92(-1.07%) |
Sep 08, 2015 | 85.02 | 86.15 | 84.95 | 85.99 | 782,883 | +2.58(+3.09%) |
Sep 04, 2015 | 83.04 | 83.41 | 83.41 | 83.41 | 924,477 | -0.97(-1.15%) |
Sep 03, 2015 | 84.85 | 85.28 | 83.98 | 84.38 | 1,362,554 | -0.07(-0.09%) |
Sep 02, 2015 | 83.77 | 84.48 | 82.92 | 84.46 | 1,120,352 | +1.60(+1.93%) |
Sep 01, 2015 | 83.60 | 84.16 | 82.47 | 82.86 | 1,264,857 | -2.77(-3.23%) |
Aug 31, 2015 | 86.64 | 86.90 | 85.46 | 85.63 | 1,035,499 | -1.70(-1.95%) |
Aug 28, 2015 | 85.89 | 88.02 | 85.76 | 87.33 | 1,168,078 | +1.21(+1.40%) |
Aug 27, 2015 | 84.19 | 86.87 | 84.14 | 86.12 | 2,687,444 | +3.52(+4.26%) |
Aug 26, 2015 | 81.90 | 82.75 | 80.89 | 82.60 | 2,013,230 | +2.71(+3.39%) |
Aug 25, 2015 | 85.12 | 85.12 | 79.76 | 79.90 | 2,794,132 | -2.81(-3.39%) |
Aug 24, 2015 | 81.47 | 85.23 | 80.78 | 82.70 | 3,979,453 | -2.97(-3.47%) |
Aug 21, 2015 | 87.32 | 87.82 | 85.52 | 85.68 | 1,855,559 | -2.30(-2.61%) |
Aug 20, 2015 | 90.51 | 91.70 | 87.95 | 87.98 | 2,263,535 | -2.54(-2.81%) |
Aug 19, 2015 | 91.11 | 91.56 | 90.29 | 90.51 | 1,198,152 | -1.30(-1.42%) |
Aug 18, 2015 | 91.98 | 92.32 | 91.34 | 91.82 | 876,636 | +0.18(+0.19%) |
Aug 17, 2015 | 90.70 | 91.66 | 90.08 | 91.64 | 746,507 | +0.62(+0.68%) |
Aug 14, 2015 | 90.01 | 91.41 | 89.73 | 91.02 | 745,776 | +0.74(+0.82%) |
Aug 13, 2015 | 90.20 | 90.81 | 89.76 | 90.28 | 879,345 | -0.06(-0.07%) |
Aug 12, 2015 | 89.86 | 90.53 | 88.49 | 90.35 | 1,229,614 | -0.38(-0.42%) |
Aug 11, 2015 | 91.64 | 91.64 | 90.39 | 90.73 | 1,665,752 | -1.36(-1.47%) |
Aug 10, 2015 | 89.37 | 92.60 | 89.37 | 92.08 | 1,533,005 | +3.44(+3.89%) |
Aug 07, 2015 | 89.54 | 89.54 | 88.32 | 88.64 | 891,398 | -1.16(-1.30%) |
Aug 06, 2015 | 89.98 | 90.05 | 88.64 | 89.80 | 924,394 | -0.18(-0.19%) |
Aug 05, 2015 | 91.00 | 91.83 | 89.92 | 89.98 | 1,286,160 | -0.48(-0.53%) |
Aug 04, 2015 | 89.80 | 90.53 | 89.16 | 90.46 | 1,396,692 | +0.46(+0.51%) |
Aug 03, 2015 | 91.73 | 92.02 | 89.45 | 90.00 | 1,489,668 | -1.59(-1.73%) |
Jul 31, 2015 | 93.11 | 93.47 | 91.24 | 91.59 | 1,033,126 | -1.53(-1.65%) |
Jul 30, 2015 | 92.71 | 93.46 | 92.25 | 93.12 | 1,133,738 | -0.22(-0.24%) |
Jul 29, 2015 | 90.14 | 93.48 | 89.83 | 93.34 | 2,500,036 | +3.08(+3.42%) |
Jul 28, 2015 | 86.53 | 90.75 | 86.53 | 90.26 | 2,518,442 | +4.21(+4.89%) |
Jul 27, 2015 | 85.75 | 87.00 | 85.16 | 86.05 | 1,782,656 | +0.18(+0.20%) |
Jul 24, 2015 | 86.21 | 86.71 | 85.32 | 85.87 | 1,408,174 | -0.33(-0.39%) |
Jul 23, 2015 | 88.64 | 88.81 | 85.95 | 86.20 | 1,491,672 | -2.94(-3.29%) |
Jul 22, 2015 | 90.15 | 90.79 | 88.91 | 89.14 | 1,172,583 | -1.12(-1.24%) |
Jul 21, 2015 | 88.83 | 90.94 | 88.59 | 90.26 | 1,888,463 | +0.32(+0.36%) |
Jul 20, 2015 | 91.15 | 91.51 | 89.36 | 89.93 | 2,981,440 | -1.11(-1.22%) |
Jul 17, 2015 | 90.02 | 92.69 | 89.38 | 91.04 | 5,150,042 | +5.59(+6.54%) |
Jul 16, 2015 | 86.06 | 86.06 | 85.03 | 85.45 | 2,330,179 | -0.78(-0.90%) |
Jul 15, 2015 | 88.10 | 88.10 | 86.02 | 86.23 | 1,843,565 | -0.98(-1.12%) |
Jul 14, 2015 | 87.01 | 88.12 | 86.18 | 87.21 | 1,607,468 | +0.32(+0.37%) |
Jul 13, 2015 | 87.49 | 87.78 | 86.89 | 86.89 | 2,852,375 | -0.38(-0.43%) |
Jul 10, 2015 | 87.05 | 87.46 | 86.40 | 87.26 | 1,397,446 | +1.16(+1.35%) |
Jul 09, 2015 | 86.52 | 86.88 | 85.60 | 86.10 | 1,449,754 | +0.55(+0.65%) |
Jul 08, 2015 | 86.17 | 87.15 | 85.10 | 85.55 | 1,450,127 | -1.62(-1.85%) |
Jul 07, 2015 | 85.58 | 87.55 | 84.62 | 87.16 | 2,165,980 | +2.54(+3.00%) |
Jul 06, 2015 | 84.59 | 85.18 | 83.95 | 84.62 | 1,116,775 | -0.70(-0.82%) |
Jul 02, 2015 | 85.08 | 85.33 | 85.33 | 85.33 | 694,441 | +0.28(+0.33%) |
Jul 01, 2015 | 84.78 | 85.17 | 84.03 | 85.05 | 1,214,483 | +0.84(+1.00%) |
Jun 30, 2015 | 84.48 | 84.62 | 83.41 | 84.21 | 1,431,923 | +0.18(+0.22%) |
Jun 29, 2015 | 85.15 | 85.46 | 83.76 | 84.02 | 1,426,843 | -1.80(-2.10%) |
Jun 26, 2015 | 85.36 | 86.17 | 85.04 | 85.82 | 2,480,206 | +0.49(+0.57%) |
Jun 25, 2015 | 86.12 | 86.37 | 85.09 | 85.33 | 1,006,353 | -0.36(-0.42%) |
Jun 24, 2015 | 88.05 | 88.05 | 85.16 | 85.69 | 1,502,030 | -2.59(-2.94%) |
Jun 23, 2015 | 88.43 | 89.05 | 87.99 | 88.29 | 1,013,881 | -0.13(-0.15%) |
Jun 22, 2015 | 88.68 | 89.30 | 88.04 | 88.42 | 1,141,428 | +0.52(+0.59%) |
Jun 19, 2015 | 88.82 | 88.88 | 87.58 | 87.90 | 1,583,812 | -0.90(-1.02%) |
Jun 18, 2015 | 87.49 | 89.34 | 86.95 | 88.81 | 1,267,104 | +1.66(+1.91%) |
Jun 17, 2015 | 86.83 | 87.58 | 86.51 | 87.14 | 872,430 | +0.40(+0.46%) |
Jun 16, 2015 | 86.71 | 87.37 | 86.26 | 86.75 | 959,683 | +0.08(+0.10%) |
Jun 15, 2015 | 86.51 | 87.39 | 86.33 | 86.66 | 1,319,397 | -0.27(-0.31%) |
Jun 12, 2015 | 87.06 | 88.02 | 86.37 | 86.93 | 1,134,312 | -0.56(-0.64%) |
Jun 11, 2015 | 85.88 | 88.53 | 85.74 | 87.49 | 2,304,922 | +1.69(+1.97%) |
Jun 10, 2015 | 86.28 | 86.37 | 85.72 | 85.81 | 1,249,415 | -0.21(-0.25%) |
Jun 09, 2015 | 86.09 | 86.73 | 85.64 | 86.02 | 1,673,742 | +0.04(+0.04%) |
Jun 08, 2015 | 86.51 | 87.13 | 85.71 | 85.98 | 2,451,146 | -0.96(-1.10%) |
Jun 05, 2015 | 85.83 | 87.21 | 85.72 | 86.94 | 1,031,888 | +0.86(+1.00%) |
Jun 04, 2015 | 85.92 | 87.04 | 85.65 | 86.08 | 1,693,147 | -0.48(-0.55%) |
Jun 03, 2015 | 85.74 | 87.03 | 85.23 | 86.56 | 1,989,218 | +0.38(+0.44%) |
Jun 02, 2015 | 84.98 | 86.90 | 84.57 | 86.19 | 2,601,599 | +1.06(+1.24%) |
Jun 01, 2015 | 83.65 | 85.21 | 82.83 | 85.13 | 2,718,063 | +1.86(+2.23%) |
May 29, 2015 | 84.81 | 84.89 | 82.94 | 83.27 | 3,339,374 | -1.75(-2.06%) |
May 28, 2015 | 86.53 | 86.53 | 84.46 | 85.02 | 2,661,362 | -1.93(-2.22%) |
May 27, 2015 | 86.40 | 87.51 | 86.00 | 86.95 | 1,252,528 | +0.88(+1.03%) |
May 26, 2015 | 86.60 | 87.03 | 85.98 | 86.07 | 1,932,333 | -0.34(-0.39%) |
May 22, 2015 | 87.58 | 86.41 | 86.41 | 86.41 | 1,737,324 | -1.55(-1.76%) |
May 21, 2015 | 85.89 | 89.36 | 85.86 | 87.95 | 2,287,657 | +1.83(+2.13%) |
May 20, 2015 | 87.13 | 87.41 | 85.91 | 86.12 | 1,468,145 | -0.84(-0.96%) |
May 19, 2015 | 87.44 | 87.91 | 86.85 | 86.96 | 1,754,001 | -0.13(-0.15%) |
May 18, 2015 | 86.49 | 87.38 | 86.42 | 87.09 | 1,636,870 | -0.57(-0.65%) |
May 15, 2015 | 87.38 | 87.96 | 86.30 | 87.66 | 2,734,065 | +0.35(+0.40%) |
May 14, 2015 | 87.41 | 88.72 | 85.23 | 87.31 | 6,752,696 | -2.04(-2.29%) |
May 13, 2015 | 90.79 | 91.18 | 88.96 | 89.35 | 2,090,125 | -1.41(-1.55%) |
May 12, 2015 | 92.39 | 92.47 | 90.55 | 90.76 | 2,899,301 | -2.02(-2.17%) |
May 11, 2015 | 93.85 | 94.63 | 92.61 | 92.77 | 1,652,266 | -1.22(-1.30%) |
May 08, 2015 | 94.10 | 94.82 | 93.85 | 94.00 | 1,489,334 | +0.53(+0.57%) |
May 07, 2015 | 94.25 | 94.54 | 93.38 | 93.46 | 1,165,008 | -0.63(-0.66%) |
May 06, 2015 | 93.97 | 94.66 | 93.41 | 94.09 | 1,164,759 | +0.24(+0.25%) |
May 05, 2015 | 94.77 | 95.54 | 93.82 | 93.85 | 959,444 | -1.35(-1.42%) |
May 04, 2015 | 95.59 | 96.37 | 94.95 | 95.20 | 720,359 | -0.21(-0.22%) |
May 01, 2015 | 95.02 | 95.89 | 94.26 | 95.41 | 1,320,397 | +1.11(+1.18%) |
Apr 30, 2015 | 94.36 | 94.62 | 93.78 | 94.30 | 1,328,983 | -0.62(-0.65%) |
Apr 29, 2015 | 96.15 | 96.85 | 94.48 | 94.92 | 1,456,249 | -1.55(-1.60%) |
Apr 28, 2015 | 97.59 | 97.86 | 96.46 | 96.46 | 812,916 | -1.28(-1.31%) |
Apr 27, 2015 | 98.08 | 98.57 | 97.49 | 97.74 | 668,939 | -0.25(-0.25%) |
Apr 24, 2015 | 98.65 | 99.13 | 97.24 | 97.99 | 786,432 | -0.46(-0.47%) |
Apr 23, 2015 | 96.84 | 99.26 | 96.33 | 98.45 | 1,036,192 | +0.70(+0.72%) |
Apr 22, 2015 | 96.33 | 98.31 | 96.17 | 97.75 | 1,125,123 | +0.98(+1.02%) |
Apr 21, 2015 | 96.55 | 97.63 | 94.79 | 96.77 | 2,305,833 | -2.02(-2.05%) |
Apr 20, 2015 | 96.48 | 99.64 | 96.48 | 98.79 | 1,352,276 | +2.65(+2.76%) |
Apr 17, 2015 | 95.69 | 96.55 | 95.63 | 96.14 | 1,753,941 | -0.59(-0.61%) |
Apr 16, 2015 | 97.24 | 97.36 | 96.54 | 96.73 | 1,296,741 | -0.76(-0.78%) |
Apr 15, 2015 | 97.74 | 98.37 | 97.07 | 97.49 | 1,283,288 | +0.33(+0.34%) |
Apr 14, 2015 | 95.01 | 97.33 | 93.96 | 97.16 | 1,148,523 | +0.06(+0.06%) |
Apr 13, 2015 | 97.57 | 98.10 | 96.97 | 97.11 | 630,044 | -0.73(-0.74%) |
Apr 10, 2015 | 97.94 | 98.39 | 97.02 | 97.83 | 1,410,801 | +0.28(+0.28%) |
Apr 09, 2015 | 96.31 | 97.73 | 96.09 | 97.56 | 1,160,030 | +0.99(+1.03%) |
Apr 08, 2015 | 96.55 | 97.18 | 95.95 | 96.56 | 657,860 | -0.02(-0.02%) |
Apr 07, 2015 | 96.84 | 97.68 | 96.51 | 96.58 | 656,883 | +0.25(+0.26%) |
Apr 06, 2015 | 96.16 | 97.01 | 96.02 | 96.33 | 1,149,983 | -0.28(-0.29%) |
Apr 02, 2015 | 94.74 | 96.61 | 96.61 | 96.61 | 1,273,023 | +1.86(+1.96%) |