Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 66.36 | 66.99 | 65.98 | 66.20 | 4,812,597 | -0.46(-0.69%) |
Feb 26, 2016 | 66.81 | 67.43 | 66.53 | 66.66 | 3,330,422 | +0.00(+0.00%) |
Feb 25, 2016 | 67.07 | 67.90 | 65.94 | 66.66 | 3,390,131 | -0.82(-1.22%) |
Feb 24, 2016 | 65.47 | 67.67 | 64.67 | 67.48 | 5,822,822 | +1.38(+2.09%) |
Feb 23, 2016 | 65.65 | 67.25 | 64.91 | 66.10 | 10,684,685 | +0.38(+0.58%) |
Feb 22, 2016 | 64.67 | 66.41 | 65.03 | 65.72 | 6,221,802 | +1.05(+1.62%) |
Feb 19, 2016 | 64.35 | 65.17 | 63.57 | 64.67 | 5,580,971 | +0.05(+0.08%) |
Feb 18, 2016 | 64.95 | 65.00 | 63.33 | 64.62 | 3,748,555 | -0.07(-0.11%) |
Feb 17, 2016 | 63.83 | 65.12 | 63.66 | 64.69 | 4,543,696 | +1.36(+2.15%) |
Feb 16, 2016 | 62.87 | 63.96 | 62.21 | 63.33 | 5,502,378 | +1.07(+1.72%) |
Feb 12, 2016 | 62.93 | 62.26 | 62.26 | 62.26 | 6,511,100 | -0.06(-0.10%) |
Feb 11, 2016 | 59.56 | 62.92 | 59.52 | 62.32 | 10,304,981 | +2.25(+3.75%) |
Feb 10, 2016 | 56.27 | 63.27 | 55.53 | 60.07 | 26,386,878 | -3.14(-4.97%) |
Feb 09, 2016 | 65.68 | 65.83 | 62.82 | 63.21 | 12,805,196 | -4.09(-6.08%) |
Feb 08, 2016 | 68.16 | 68.58 | 65.97 | 67.30 | 6,614,219 | -1.86(-2.69%) |
Feb 05, 2016 | 71.77 | 72.26 | 68.88 | 69.16 | 6,770,804 | -2.68(-3.73%) |
Feb 04, 2016 | 71.64 | 72.98 | 71.31 | 71.84 | 5,809,875 | +0.38(+0.53%) |
Feb 03, 2016 | 71.19 | 71.75 | 69.58 | 71.46 | 5,277,842 | +0.94(+1.33%) |
Feb 02, 2016 | 71.69 | 71.92 | 70.45 | 70.52 | 5,877,332 | -1.83(-2.53%) |
Feb 01, 2016 | 70.76 | 73.00 | 70.50 | 72.35 | 8,279,970 | +1.91(+2.71%) |
Jan 29, 2016 | 69.58 | 70.57 | 69.12 | 70.44 | 8,213,590 | +0.86(+1.24%) |
Jan 28, 2016 | 71.71 | 71.83 | 68.24 | 69.58 | 7,055,644 | -1.37(-1.93%) |
Jan 27, 2016 | 71.99 | 72.85 | 70.65 | 70.95 | 6,892,882 | -1.04(-1.44%) |
Jan 26, 2016 | 70.00 | 72.21 | 70.00 | 71.99 | 5,045,472 | +2.24(+3.21%) |
Jan 25, 2016 | 70.93 | 70.93 | 69.58 | 69.75 | 4,994,057 | -1.14(-1.61%) |
Jan 22, 2016 | 70.48 | 71.33 | 70.27 | 70.89 | 4,657,790 | +1.41(+2.03%) |
Jan 21, 2016 | 68.92 | 70.58 | 68.09 | 69.48 | 5,192,738 | +0.58(+0.84%) |
Jan 20, 2016 | 69.00 | 69.66 | 67.26 | 68.90 | 9,480,341 | -0.89(-1.28%) |
Jan 19, 2016 | 70.19 | 70.85 | 69.13 | 69.79 | 7,527,673 | +0.14(+0.20%) |
Jan 15, 2016 | 69.01 | 69.65 | 69.65 | 69.65 | 9,868,900 | -0.90(-1.28%) |
Jan 14, 2016 | 71.24 | 71.87 | 70.14 | 70.55 | 8,344,918 | -0.10(-0.14%) |
Jan 13, 2016 | 71.56 | 72.22 | 70.38 | 70.65 | 10,951,105 | -0.44(-0.62%) |
Jan 12, 2016 | 69.45 | 72.44 | 69.11 | 71.09 | 13,715,242 | +1.48(+2.13%) |
Jan 11, 2016 | 71.50 | 72.50 | 68.57 | 69.61 | 13,719,545 | -1.56(-2.19%) |
Jan 08, 2016 | 72.54 | 73.58 | 70.97 | 71.17 | 22,250,566 | +0.97(+1.38%) |
Jan 07, 2016 | 67.74 | 71.54 | 67.50 | 70.20 | 22,002,868 | +1.58(+2.30%) |
Jan 06, 2016 | 64.38 | 69.49 | 64.24 | 68.62 | 15,323,750 | +3.10(+4.73%) |
Jan 05, 2016 | 65.18 | 65.59 | 64.40 | 65.52 | 8,300,388 | +0.60(+0.92%) |
Jan 04, 2016 | 63.74 | 64.99 | 63.50 | 64.92 | 8,369,233 | +0.25(+0.39%) |
Dec 31, 2015 | 64.15 | 64.67 | 64.67 | 64.67 | 4,120,100 | +0.23(+0.36%) |
Dec 30, 2015 | 64.73 | 64.93 | 64.39 | 64.44 | 3,465,250 | -0.40(-0.62%) |
Dec 29, 2015 | 64.75 | 64.98 | 64.50 | 64.84 | 4,144,761 | +0.36(+0.56%) |
Dec 28, 2015 | 64.36 | 64.68 | 63.85 | 64.48 | 3,165,008 | +0.09(+0.14%) |
Dec 24, 2015 | 64.23 | 64.39 | 64.39 | 64.39 | 2,173,300 | -0.10(-0.16%) |
Dec 23, 2015 | 64.33 | 64.56 | 63.91 | 64.49 | 3,598,620 | +0.37(+0.58%) |
Dec 22, 2015 | 63.88 | 64.50 | 63.78 | 64.12 | 5,373,459 | +0.71(+1.12%) |
Dec 21, 2015 | 64.08 | 64.28 | 62.94 | 63.41 | 4,562,964 | -0.10(-0.16%) |
Dec 18, 2015 | 64.58 | 64.70 | 63.41 | 63.51 | 10,905,740 | -1.35(-2.08%) |
Dec 17, 2015 | 65.85 | 66.16 | 64.76 | 64.86 | 5,475,589 | -1.04(-1.58%) |
Dec 16, 2015 | 65.15 | 66.05 | 64.66 | 65.90 | 5,977,863 | +1.19(+1.84%) |
Dec 15, 2015 | 64.94 | 65.49 | 64.63 | 64.71 | 6,709,366 | +0.45(+0.70%) |
Dec 14, 2015 | 65.71 | 65.92 | 63.54 | 64.26 | 8,956,387 | -1.21(-1.85%) |
Dec 11, 2015 | 66.90 | 66.97 | 65.26 | 65.47 | 8,247,022 | -2.37(-3.49%) |
Dec 10, 2015 | 68.18 | 68.75 | 67.74 | 67.84 | 5,674,560 | -0.46(-0.67%) |
Dec 09, 2015 | 68.57 | 68.99 | 67.49 | 68.30 | 8,222,418 | -0.52(-0.76%) |
Dec 08, 2015 | 69.77 | 69.78 | 68.72 | 68.82 | 6,904,669 | -1.54(-2.19%) |
Dec 07, 2015 | 70.32 | 70.53 | 69.72 | 70.36 | 6,360,497 | -0.25(-0.35%) |
Dec 04, 2015 | 69.65 | 70.72 | 69.05 | 70.61 | 9,637,808 | +1.45(+2.10%) |
Dec 03, 2015 | 70.05 | 70.27 | 69.08 | 69.16 | 7,004,160 | -0.86(-1.23%) |
Dec 02, 2015 | 70.90 | 71.07 | 69.78 | 70.02 | 6,277,425 | -1.02(-1.44%) |
Dec 01, 2015 | 70.18 | 71.18 | 70.11 | 71.04 | 7,565,881 | +1.06(+1.51%) |
Nov 30, 2015 | 69.94 | 70.30 | 69.31 | 69.98 | 4,803,446 | +0.20(+0.29%) |
Nov 27, 2015 | 69.80 | 69.93 | 68.83 | 69.78 | 1,836,886 | -0.52(-0.74%) |
Nov 25, 2015 | 70.00 | 70.30 | 70.30 | 70.30 | 3,061,800 | +0.11(+0.16%) |
Nov 24, 2015 | 70.18 | 70.62 | 69.71 | 70.19 | 3,553,367 | -0.33(-0.47%) |
Nov 23, 2015 | 70.72 | 70.81 | 70.01 | 70.52 | 4,009,234 | -0.20(-0.28%) |
Nov 20, 2015 | 71.03 | 71.78 | 70.49 | 70.72 | 4,261,968 | -0.26(-0.37%) |
Nov 19, 2015 | 71.44 | 71.76 | 70.81 | 70.98 | 2,699,780 | -0.79(-1.10%) |
Nov 18, 2015 | 70.94 | 71.97 | 70.66 | 71.77 | 3,807,726 | +1.31(+1.86%) |
Nov 17, 2015 | 71.25 | 71.48 | 70.24 | 70.46 | 4,147,958 | -0.64(-0.90%) |
Nov 16, 2015 | 69.64 | 71.14 | 69.49 | 71.10 | 4,722,270 | +1.17(+1.67%) |
Nov 13, 2015 | 70.42 | 70.98 | 69.56 | 69.93 | 5,061,864 | -0.49(-0.70%) |
Nov 12, 2015 | 70.33 | 74.15 | 70.28 | 70.42 | 6,162,474 | -0.63(-0.89%) |
Nov 11, 2015 | 69.96 | 71.93 | 69.09 | 71.05 | 10,837,295 | +1.31(+1.88%) |
Nov 10, 2015 | 68.15 | 70.13 | 68.11 | 69.74 | 9,125,001 | +1.25(+1.83%) |
Nov 09, 2015 | 68.93 | 69.13 | 67.28 | 68.49 | 10,082,601 | -0.37(-0.54%) |
Nov 06, 2015 | 69.11 | 69.41 | 68.15 | 68.86 | 13,597,796 | -0.57(-0.82%) |
Nov 05, 2015 | 70.82 | 72.41 | 68.61 | 69.43 | 20,835,142 | -2.77(-3.84%) |
Nov 04, 2015 | 76.71 | 76.75 | 69.27 | 72.20 | 24,586,110 | -5.10(-6.60%) |
Nov 03, 2015 | 76.60 | 78.31 | 76.39 | 77.30 | 8,045,736 | +0.74(+0.97%) |
Nov 02, 2015 | 75.28 | 76.65 | 74.83 | 76.56 | 5,775,463 | +1.22(+1.62%) |
Oct 30, 2015 | 75.56 | 76.25 | 74.77 | 75.34 | 5,591,688 | -0.13(-0.17%) |
Oct 29, 2015 | 75.00 | 76.34 | 74.82 | 75.47 | 4,489,997 | +0.40(+0.53%) |
Oct 28, 2015 | 73.04 | 75.13 | 72.75 | 75.07 | 5,493,519 | +2.17(+2.98%) |
Oct 27, 2015 | 73.35 | 73.55 | 72.33 | 72.90 | 3,946,717 | -0.45(-0.61%) |
Oct 26, 2015 | 73.26 | 73.53 | 72.83 | 73.35 | 3,369,488 | +0.08(+0.11%) |
Oct 23, 2015 | 72.96 | 73.50 | 72.00 | 73.27 | 4,616,295 | +0.74(+1.02%) |
Oct 22, 2015 | 71.46 | 73.11 | 71.30 | 72.53 | 4,232,483 | +1.40(+1.97%) |
Oct 21, 2015 | 72.08 | 72.20 | 71.05 | 71.13 | 3,037,878 | -0.60(-0.84%) |
Oct 20, 2015 | 71.28 | 72.06 | 71.10 | 71.73 | 4,180,257 | +0.57(+0.80%) |
Oct 19, 2015 | 72.30 | 72.30 | 70.71 | 71.16 | 4,456,336 | -0.86(-1.19%) |
Oct 16, 2015 | 72.57 | 72.92 | 71.89 | 72.02 | 4,307,153 | -0.47(-0.65%) |
Oct 15, 2015 | 71.40 | 72.56 | 70.70 | 72.49 | 5,118,646 | +1.46(+2.06%) |
Oct 14, 2015 | 72.59 | 72.77 | 70.83 | 71.03 | 5,030,564 | -1.76(-2.42%) |
Oct 13, 2015 | 72.83 | 73.25 | 72.19 | 72.79 | 3,689,003 | -0.39(-0.53%) |
Oct 12, 2015 | 73.24 | 73.69 | 72.98 | 73.18 | 3,837,397 | +0.09(+0.12%) |
Oct 09, 2015 | 73.04 | 73.53 | 72.75 | 73.09 | 4,493,433 | +0.11(+0.15%) |
Oct 08, 2015 | 71.70 | 73.11 | 71.50 | 72.98 | 4,290,212 | +1.18(+1.64%) |
Oct 07, 2015 | 71.90 | 72.92 | 71.69 | 71.80 | 5,346,040 | +0.39(+0.55%) |
Oct 06, 2015 | 71.16 | 72.05 | 70.74 | 71.41 | 4,573,658 | +0.34(+0.48%) |
Oct 05, 2015 | 70.48 | 71.63 | 70.34 | 71.07 | 4,834,249 | +0.48(+0.68%) |
Oct 02, 2015 | 68.50 | 70.62 | 68.06 | 70.59 | 4,257,609 | +1.25(+1.80%) |
Oct 01, 2015 | 68.63 | 69.51 | 68.21 | 69.34 | 6,245,274 | +0.59(+0.86%) |
Sep 30, 2015 | 67.25 | 68.84 | 66.97 | 68.75 | 6,422,678 | +2.15(+3.23%) |
Sep 29, 2015 | 65.88 | 66.96 | 65.25 | 66.60 | 5,154,450 | +0.14(+0.21%) |
Sep 28, 2015 | 67.55 | 67.82 | 66.37 | 66.46 | 5,706,839 | -1.41(-2.08%) |
Sep 25, 2015 | 67.99 | 68.40 | 67.27 | 67.87 | 5,659,057 | +0.25(+0.37%) |
Sep 24, 2015 | 67.83 | 68.47 | 66.86 | 67.62 | 5,890,284 | -1.40(-2.03%) |
Sep 23, 2015 | 69.39 | 69.56 | 68.68 | 69.02 | 3,136,468 | -0.37(-0.53%) |
Sep 22, 2015 | 68.50 | 69.51 | 68.50 | 69.39 | 3,998,862 | -0.18(-0.26%) |
Sep 21, 2015 | 69.91 | 70.14 | 69.08 | 69.57 | 3,534,455 | -0.07(-0.10%) |
Sep 18, 2015 | 70.13 | 70.42 | 69.12 | 69.64 | 8,607,696 | -0.61(-0.87%) |
Sep 17, 2015 | 70.57 | 71.14 | 69.80 | 70.25 | 4,296,612 | -0.32(-0.45%) |
Sep 16, 2015 | 70.00 | 70.99 | 70.00 | 70.57 | 3,350,112 | +0.58(+0.83%) |
Sep 15, 2015 | 70.13 | 70.19 | 69.19 | 69.99 | 3,718,221 | +0.36(+0.52%) |
Sep 14, 2015 | 70.01 | 70.16 | 69.17 | 69.63 | 3,478,789 | -0.38(-0.54%) |
Sep 11, 2015 | 70.54 | 70.60 | 68.97 | 70.01 | 5,353,587 | -0.70(-0.99%) |
Sep 10, 2015 | 70.23 | 71.22 | 69.57 | 70.71 | 5,955,389 | +0.60(+0.86%) |
Sep 09, 2015 | 72.39 | 72.91 | 69.97 | 70.11 | 3,393,611 | -1.57(-2.19%) |
Sep 08, 2015 | 70.85 | 71.73 | 70.67 | 71.68 | 3,756,944 | +1.67(+2.39%) |
Sep 04, 2015 | 69.66 | 70.01 | 70.01 | 70.01 | 3,618,200 | -0.69(-0.98%) |
Sep 03, 2015 | 70.91 | 71.65 | 70.37 | 70.70 | 3,968,898 | +0.21(+0.30%) |
Sep 02, 2015 | 70.26 | 70.49 | 69.03 | 70.49 | 5,006,050 | +1.05(+1.51%) |
Sep 01, 2015 | 69.52 | 70.69 | 69.00 | 69.44 | 6,554,329 | -1.66(-2.33%) |
Aug 31, 2015 | 71.85 | 72.07 | 71.09 | 71.10 | 5,092,743 | -1.28(-1.77%) |
Aug 28, 2015 | 72.50 | 73.23 | 71.92 | 72.38 | 4,977,229 | -0.44(-0.60%) |
Aug 27, 2015 | 72.20 | 73.64 | 71.22 | 72.82 | 6,974,250 | +1.15(+1.60%) |
Aug 26, 2015 | 71.33 | 72.00 | 70.00 | 71.67 | 6,462,325 | +1.98(+2.84%) |
Aug 25, 2015 | 72.19 | 72.22 | 69.64 | 69.69 | 7,739,070 | -0.12(-0.17%) |
Aug 24, 2015 | 68.74 | 72.84 | 66.82 | 69.81 | 8,923,650 | -2.89(-3.98%) |
Aug 21, 2015 | 72.99 | 74.38 | 72.65 | 72.70 | 7,589,166 | -1.20(-1.62%) |
Aug 20, 2015 | 76.02 | 76.52 | 73.80 | 73.90 | 13,186,757 | -3.92(-5.04%) |
Aug 19, 2015 | 78.74 | 79.08 | 77.63 | 77.82 | 5,903,927 | -1.19(-1.51%) |
Aug 18, 2015 | 78.89 | 79.48 | 78.48 | 79.01 | 4,317,978 | -0.39(-0.49%) |
Aug 17, 2015 | 78.17 | 79.50 | 77.76 | 79.40 | 4,005,839 | +1.17(+1.50%) |
Aug 14, 2015 | 79.38 | 79.83 | 78.16 | 78.23 | 5,184,720 | -0.80(-1.01%) |
Aug 13, 2015 | 79.53 | 79.90 | 77.96 | 79.03 | 6,379,212 | -0.88(-1.10%) |
Aug 12, 2015 | 78.85 | 80.28 | 78.36 | 79.91 | 5,379,316 | +0.14(+0.18%) |
Aug 11, 2015 | 81.50 | 81.67 | 79.68 | 79.77 | 6,416,869 | -2.39(-2.91%) |
Aug 10, 2015 | 80.67 | 82.56 | 80.30 | 82.16 | 8,287,143 | +2.03(+2.53%) |
Aug 07, 2015 | 79.73 | 82.21 | 78.83 | 80.13 | 10,001,531 | +0.98(+1.24%) |
Aug 06, 2015 | 80.09 | 80.17 | 74.13 | 79.15 | 22,336,948 | -0.65(-0.81%) |
Aug 05, 2015 | 84.53 | 85.70 | 78.54 | 79.80 | 28,773,196 | -7.85(-8.96%) |
Aug 04, 2015 | 87.94 | 88.14 | 87.11 | 87.65 | 3,875,417 | -0.13(-0.15%) |
Aug 03, 2015 | 88.37 | 88.51 | 87.19 | 87.78 | 2,539,410 | -0.26(-0.30%) |
Jul 31, 2015 | 88.99 | 89.00 | 87.94 | 88.04 | 2,443,655 | -0.40(-0.45%) |
Jul 30, 2015 | 87.44 | 88.90 | 87.22 | 88.44 | 1,982,273 | +0.33(+0.37%) |
Jul 29, 2015 | 86.94 | 88.35 | 86.78 | 88.11 | 2,024,929 | +0.35(+0.40%) |
Jul 28, 2015 | 86.85 | 87.80 | 86.36 | 87.76 | 2,501,360 | +1.22(+1.41%) |
Jul 27, 2015 | 87.07 | 87.52 | 86.32 | 86.54 | 2,756,719 | -0.84(-0.96%) |
Jul 24, 2015 | 87.86 | 88.23 | 87.23 | 87.38 | 2,382,020 | -0.31(-0.35%) |
Jul 23, 2015 | 88.73 | 88.88 | 87.43 | 87.69 | 1,971,984 | -1.03(-1.16%) |
Jul 22, 2015 | 88.57 | 89.17 | 88.55 | 88.72 | 2,031,753 | -0.03(-0.03%) |
Jul 21, 2015 | 89.37 | 89.52 | 88.58 | 88.75 | 2,355,595 | -0.62(-0.69%) |
Jul 20, 2015 | 90.05 | 90.05 | 89.18 | 89.37 | 2,210,664 | -0.32(-0.36%) |
Jul 17, 2015 | 90.49 | 90.77 | 88.64 | 89.69 | 3,516,462 | -1.32(-1.45%) |
Jul 16, 2015 | 90.84 | 91.34 | 90.77 | 91.01 | 3,790,328 | +0.53(+0.59%) |
Jul 15, 2015 | 89.99 | 90.64 | 89.67 | 90.48 | 3,364,316 | +0.49(+0.54%) |
Jul 14, 2015 | 89.28 | 90.37 | 89.14 | 89.99 | 2,423,220 | +0.10(+0.11%) |
Jul 13, 2015 | 89.41 | 89.96 | 89.12 | 89.89 | 2,485,508 | +1.26(+1.42%) |
Jul 10, 2015 | 88.26 | 88.88 | 87.97 | 88.63 | 2,907,703 | +1.54(+1.77%) |
Jul 09, 2015 | 87.20 | 87.67 | 86.49 | 87.09 | 3,405,064 | +1.28(+1.49%) |
Jul 08, 2015 | 86.76 | 87.75 | 85.64 | 85.81 | 3,770,992 | -1.56(-1.79%) |
Jul 07, 2015 | 87.58 | 87.78 | 86.17 | 87.37 | 4,275,854 | -0.01(-0.01%) |
Jul 06, 2015 | 87.71 | 88.24 | 87.00 | 87.38 | 3,040,632 | -1.11(-1.25%) |
Jul 02, 2015 | 88.55 | 88.49 | 88.49 | 88.49 | 2,202,400 | +0.18(+0.20%) |
Jul 01, 2015 | 88.56 | 88.93 | 87.67 | 88.31 | 2,509,130 | +0.90(+1.03%) |
Jun 30, 2015 | 87.24 | 87.86 | 86.85 | 87.41 | 4,186,711 | +0.88(+1.02%) |
Jun 29, 2015 | 87.60 | 88.48 | 86.45 | 86.53 | 3,378,337 | -1.60(-1.82%) |
Jun 26, 2015 | 88.20 | 88.72 | 88.07 | 88.13 | 7,601,999 | -0.07(-0.08%) |
Jun 25, 2015 | 87.58 | 88.68 | 87.22 | 88.20 | 3,471,493 | +1.10(+1.26%) |
Jun 24, 2015 | 87.55 | 88.02 | 87.06 | 87.10 | 2,965,004 | -0.59(-0.67%) |
Jun 23, 2015 | 88.30 | 88.30 | 87.59 | 87.69 | 2,577,276 | -0.33(-0.37%) |
Jun 22, 2015 | 88.33 | 88.82 | 87.84 | 88.02 | 1,944,349 | +0.02(+0.02%) |
Jun 19, 2015 | 87.96 | 88.58 | 87.56 | 88.00 | 3,695,325 | -0.31(-0.35%) |
Jun 18, 2015 | 87.16 | 88.69 | 87.12 | 88.31 | 2,888,752 | +1.09(+1.25%) |
Jun 17, 2015 | 87.10 | 87.63 | 86.97 | 87.22 | 3,515,030 | +0.18(+0.21%) |
Jun 16, 2015 | 85.49 | 87.40 | 85.49 | 87.04 | 3,570,165 | +0.86(+1.00%) |
Jun 15, 2015 | 85.67 | 86.24 | 85.12 | 86.18 | 2,668,554 | +0.17(+0.20%) |
Jun 12, 2015 | 86.46 | 86.69 | 85.79 | 86.01 | 2,515,878 | -0.58(-0.67%) |
Jun 11, 2015 | 85.65 | 86.96 | 85.65 | 86.59 | 3,248,646 | +0.96(+1.12%) |
Jun 10, 2015 | 85.70 | 86.22 | 85.30 | 85.63 | 3,649,961 | +0.10(+0.12%) |
Jun 09, 2015 | 85.67 | 86.12 | 84.79 | 85.53 | 4,361,926 | -0.49(-0.57%) |
Jun 08, 2015 | 84.61 | 86.44 | 84.50 | 86.02 | 5,522,917 | +1.12(+1.32%) |
Jun 05, 2015 | 85.08 | 85.55 | 84.59 | 84.90 | 3,390,585 | -0.17(-0.20%) |
Jun 04, 2015 | 85.65 | 85.98 | 84.95 | 85.07 | 2,561,795 | -0.90(-1.05%) |
Jun 03, 2015 | 85.48 | 86.07 | 84.96 | 85.97 | 3,282,021 | +1.25(+1.48%) |
Jun 02, 2015 | 84.20 | 85.30 | 83.96 | 84.72 | 2,389,141 | +0.33(+0.39%) |
Jun 01, 2015 | 84.57 | 84.99 | 83.83 | 84.39 | 2,307,176 | -0.09(-0.11%) |
May 29, 2015 | 84.58 | 84.96 | 84.04 | 84.48 | 5,071,624 | -0.30(-0.35%) |
May 28, 2015 | 84.88 | 85.20 | 84.43 | 84.78 | 2,492,234 | -0.44(-0.52%) |
May 27, 2015 | 84.34 | 85.50 | 84.15 | 85.22 | 3,476,834 | +0.55(+0.65%) |
May 26, 2015 | 85.20 | 85.37 | 84.15 | 84.67 | 3,673,566 | -0.53(-0.62%) |
May 22, 2015 | 85.17 | 85.20 | 85.20 | 85.20 | 2,399,500 | +0.05(+0.06%) |
May 21, 2015 | 85.11 | 85.73 | 85.07 | 85.15 | 2,862,284 | -0.41(-0.48%) |
May 20, 2015 | 85.85 | 86.20 | 85.41 | 85.56 | 2,159,618 | -0.15(-0.18%) |
May 19, 2015 | 85.38 | 86.09 | 85.26 | 85.71 | 3,650,955 | +0.41(+0.48%) |
May 18, 2015 | 85.19 | 85.51 | 85.08 | 85.30 | 1,897,150 | +0.01(+0.01%) |
May 15, 2015 | 84.35 | 85.34 | 84.13 | 85.29 | 3,363,176 | +1.19(+1.41%) |
May 14, 2015 | 83.79 | 84.29 | 83.54 | 84.10 | 2,234,834 | +0.69(+0.83%) |
May 13, 2015 | 82.97 | 83.62 | 82.82 | 83.41 | 2,821,799 | +0.18(+0.22%) |
May 12, 2015 | 82.55 | 83.67 | 82.21 | 83.23 | 3,385,135 | +0.22(+0.27%) |
May 11, 2015 | 84.25 | 84.67 | 82.97 | 83.01 | 2,938,277 | -1.22(-1.45%) |
May 08, 2015 | 84.61 | 85.04 | 84.14 | 84.23 | 2,913,164 | +0.55(+0.66%) |
May 07, 2015 | 83.63 | 83.81 | 83.09 | 83.68 | 3,562,306 | +0.05(+0.06%) |
May 06, 2015 | 84.52 | 85.00 | 83.32 | 83.63 | 3,243,579 | -0.82(-0.97%) |
May 05, 2015 | 85.84 | 85.99 | 84.43 | 84.45 | 3,405,155 | -1.46(-1.70%) |
May 04, 2015 | 86.01 | 86.25 | 85.47 | 85.91 | 2,347,223 | +0.33(+0.39%) |
May 01, 2015 | 84.82 | 85.83 | 84.50 | 85.58 | 3,486,010 | +1.17(+1.39%) |
Apr 30, 2015 | 85.37 | 85.80 | 84.10 | 84.41 | 3,915,726 | -1.04(-1.22%) |
Apr 29, 2015 | 84.98 | 86.17 | 83.33 | 85.45 | 6,029,662 | +0.47(+0.55%) |
Apr 28, 2015 | 84.82 | 85.58 | 84.41 | 84.98 | 4,869,268 | +0.22(+0.26%) |
Apr 27, 2015 | 85.79 | 85.88 | 84.72 | 84.76 | 4,610,065 | -0.60(-0.70%) |
Apr 24, 2015 | 84.73 | 85.74 | 84.62 | 85.36 | 3,720,952 | +0.48(+0.57%) |
Apr 23, 2015 | 84.47 | 85.50 | 84.11 | 84.88 | 4,150,431 | +0.42(+0.50%) |
Apr 22, 2015 | 84.08 | 84.78 | 83.53 | 84.46 | 2,185,016 | +0.42(+0.50%) |
Apr 21, 2015 | 84.40 | 84.81 | 83.98 | 84.04 | 3,591,458 | -0.03(-0.04%) |
Apr 20, 2015 | 83.63 | 84.55 | 83.63 | 84.07 | 2,667,938 | +0.67(+0.80%) |
Apr 17, 2015 | 84.09 | 84.09 | 82.86 | 83.40 | 4,250,454 | -1.22(-1.44%) |
Apr 16, 2015 | 84.72 | 85.34 | 84.24 | 84.62 | 2,489,251 | -0.31(-0.37%) |
Apr 15, 2015 | 84.57 | 85.26 | 84.50 | 84.93 | 3,305,910 | +0.53(+0.63%) |
Apr 14, 2015 | 84.43 | 85.14 | 84.00 | 84.40 | 4,414,642 | -0.11(-0.13%) |
Apr 13, 2015 | 85.63 | 86.03 | 84.48 | 84.51 | 4,400,237 | -0.98(-1.15%) |
Apr 10, 2015 | 85.32 | 85.68 | 84.54 | 85.49 | 4,532,208 | -0.12(-0.14%) |
Apr 09, 2015 | 85.22 | 85.82 | 84.83 | 85.61 | 2,176,735 | +0.43(+0.50%) |
Apr 08, 2015 | 85.68 | 86.44 | 84.90 | 85.18 | 3,161,691 | -0.13(-0.15%) |
Apr 07, 2015 | 85.26 | 85.96 | 85.14 | 85.31 | 2,491,518 | +0.03(+0.04%) |
Apr 06, 2015 | 84.52 | 85.68 | 84.16 | 85.28 | 3,087,789 | +0.28(+0.33%) |
Apr 02, 2015 | 82.75 | 85.00 | 85.00 | 85.00 | 5,005,400 | +2.20(+2.66%) |
Apr 01, 2015 | 83.81 | 84.37 | 82.17 | 82.80 | 7,501,692 | -1.64(-1.94%) |
Mar 31, 2015 | 85.16 | 85.46 | 84.19 | 84.44 | 3,954,347 | -0.86(-1.01%) |
Mar 30, 2015 | 85.68 | 86.12 | 85.24 | 85.30 | 2,695,529 | +0.19(+0.22%) |
Mar 27, 2015 | 84.70 | 85.55 | 84.66 | 85.11 | 2,768,815 | +0.38(+0.45%) |
Mar 26, 2015 | 84.62 | 85.16 | 84.14 | 84.73 | 2,825,949 | -0.44(-0.52%) |
Mar 25, 2015 | 86.24 | 86.31 | 85.06 | 85.17 | 3,367,974 | -1.17(-1.36%) |
Mar 24, 2015 | 86.76 | 87.00 | 86.09 | 86.34 | 4,036,369 | -0.74(-0.85%) |
Mar 23, 2015 | 87.75 | 88.25 | 87.07 | 87.08 | 4,543,406 | -0.81(-0.92%) |
Mar 20, 2015 | 87.61 | 87.91 | 87.16 | 87.89 | 6,229,817 | +1.06(+1.22%) |
Mar 19, 2015 | 86.79 | 87.00 | 86.43 | 86.83 | 4,006,995 | -0.37(-0.42%) |
Mar 18, 2015 | 85.86 | 87.52 | 85.19 | 87.20 | 4,791,724 | +1.44(+1.68%) |
Mar 17, 2015 | 84.73 | 86.09 | 84.16 | 85.76 | 4,399,091 | +0.31(+0.36%) |
Mar 16, 2015 | 84.55 | 85.49 | 84.16 | 85.45 | 3,854,736 | +1.36(+1.62%) |
Mar 13, 2015 | 84.43 | 84.51 | 83.44 | 84.09 | 3,162,514 | -0.48(-0.57%) |
Mar 12, 2015 | 83.47 | 84.70 | 83.47 | 84.57 | 2,729,191 | +1.63(+1.97%) |
Mar 11, 2015 | 83.24 | 83.56 | 82.84 | 82.94 | 3,569,551 | -0.44(-0.53%) |
Mar 10, 2015 | 84.53 | 84.71 | 83.33 | 83.38 | 4,423,042 | -1.82(-2.14%) |
Mar 09, 2015 | 84.00 | 85.57 | 83.95 | 85.20 | 5,816,435 | +1.08(+1.28%) |
Mar 06, 2015 | 83.21 | 84.33 | 82.95 | 84.12 | 5,034,048 | +0.86(+1.03%) |
Mar 05, 2015 | 83.60 | 83.79 | 83.20 | 83.26 | 3,434,724 | +0.18(+0.22%) |
Mar 04, 2015 | 82.86 | 83.80 | 82.34 | 83.08 | 4,475,302 | -0.08(-0.10%) |
Mar 03, 2015 | 82.31 | 83.31 | 82.17 | 83.16 | 2,938,770 | +0.39(+0.47%) |