Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 98.84 | 99.54 | 98.12 | 98.16 | 2,971,765 | -0.75(-0.76%) |
Feb 26, 2016 | 100.43 | 100.75 | 98.47 | 98.92 | 2,102,877 | -1.66(-1.65%) |
Feb 25, 2016 | 99.82 | 100.60 | 99.35 | 100.58 | 1,698,802 | +0.87(+0.87%) |
Feb 24, 2016 | 98.34 | 99.90 | 97.73 | 99.71 | 1,900,649 | +0.62(+0.62%) |
Feb 23, 2016 | 98.91 | 99.38 | 98.62 | 99.09 | 1,326,660 | +0.12(+0.12%) |
Feb 22, 2016 | 99.29 | 99.94 | 98.50 | 98.97 | 2,144,623 | +0.71(+0.72%) |
Feb 19, 2016 | 97.70 | 98.42 | 96.85 | 98.26 | 1,604,622 | +0.51(+0.52%) |
Feb 18, 2016 | 98.21 | 98.68 | 97.49 | 97.75 | 1,998,631 | -0.56(-0.57%) |
Feb 17, 2016 | 97.06 | 98.90 | 97.00 | 98.32 | 2,330,886 | +1.35(+1.39%) |
Feb 16, 2016 | 97.88 | 97.89 | 95.98 | 96.97 | 2,277,501 | +0.06(+0.06%) |
Feb 12, 2016 | 95.79 | 96.91 | 96.91 | 96.91 | 2,819,186 | +1.66(+1.75%) |
Feb 11, 2016 | 96.39 | 96.64 | 93.91 | 95.24 | 3,300,681 | -2.67(-2.72%) |
Feb 10, 2016 | 98.77 | 99.77 | 97.66 | 97.91 | 2,002,202 | -0.63(-0.63%) |
Feb 09, 2016 | 96.68 | 99.14 | 96.16 | 98.53 | 3,174,235 | +1.02(+1.05%) |
Feb 08, 2016 | 96.33 | 97.81 | 95.47 | 97.51 | 2,665,136 | +0.21(+0.22%) |
Feb 05, 2016 | 97.00 | 97.64 | 96.58 | 97.30 | 2,431,879 | +0.30(+0.31%) |
Feb 04, 2016 | 97.62 | 98.12 | 96.48 | 97.00 | 3,439,689 | -1.22(-1.24%) |
Feb 03, 2016 | 97.31 | 98.60 | 96.32 | 98.22 | 3,279,084 | +1.78(+1.84%) |
Feb 02, 2016 | 96.77 | 97.37 | 95.89 | 96.44 | 2,744,487 | -0.75(-0.78%) |
Feb 01, 2016 | 95.96 | 97.60 | 95.96 | 97.19 | 2,656,764 | +0.44(+0.46%) |
Jan 29, 2016 | 95.66 | 97.43 | 95.66 | 96.75 | 4,583,630 | +1.62(+1.70%) |
Jan 28, 2016 | 93.90 | 95.52 | 93.19 | 95.13 | 1,999,181 | +1.56(+1.67%) |
Jan 27, 2016 | 94.04 | 95.11 | 93.27 | 93.57 | 3,276,294 | -0.52(-0.55%) |
Jan 26, 2016 | 92.49 | 95.30 | 92.33 | 94.09 | 2,946,683 | +1.66(+1.79%) |
Jan 25, 2016 | 92.83 | 94.58 | 91.53 | 92.43 | 6,799,925 | -3.04(-3.18%) |
Jan 22, 2016 | 94.77 | 95.89 | 93.86 | 95.47 | 3,149,905 | +1.33(+1.42%) |
Jan 21, 2016 | 93.41 | 94.43 | 92.67 | 94.13 | 2,979,477 | +0.95(+1.02%) |
Jan 20, 2016 | 93.70 | 93.92 | 91.69 | 93.18 | 3,888,637 | -1.65(-1.74%) |
Jan 19, 2016 | 95.04 | 95.96 | 94.21 | 94.83 | 3,473,081 | +0.39(+0.41%) |
Jan 15, 2016 | 94.48 | 94.44 | 94.44 | 94.44 | 4,034,519 | -1.39(-1.45%) |
Jan 14, 2016 | 94.87 | 96.30 | 94.59 | 95.84 | 3,165,261 | +1.32(+1.39%) |
Jan 13, 2016 | 95.39 | 96.08 | 94.46 | 94.52 | 2,555,773 | -0.50(-0.53%) |
Jan 12, 2016 | 95.17 | 95.81 | 94.36 | 95.02 | 2,105,475 | +0.32(+0.33%) |
Jan 11, 2016 | 94.56 | 95.26 | 93.63 | 94.71 | 2,560,593 | +0.36(+0.38%) |
Jan 08, 2016 | 95.83 | 96.06 | 94.13 | 94.34 | 3,531,635 | -1.23(-1.28%) |
Jan 07, 2016 | 95.62 | 97.13 | 95.38 | 95.57 | 4,206,193 | -1.63(-1.67%) |
Jan 06, 2016 | 96.31 | 97.74 | 96.13 | 97.20 | 5,216,754 | -0.05(-0.05%) |
Jan 05, 2016 | 95.68 | 97.98 | 95.41 | 97.25 | 4,292,769 | +1.96(+2.06%) |
Jan 04, 2016 | 94.86 | 95.35 | 93.98 | 95.29 | 3,641,311 | -0.62(-0.64%) |
Dec 31, 2015 | 96.81 | 95.90 | 95.90 | 95.90 | 1,909,013 | -1.60(-1.65%) |
Dec 30, 2015 | 97.57 | 97.86 | 97.24 | 97.51 | 2,104,453 | -0.08(-0.08%) |
Dec 29, 2015 | 96.97 | 97.76 | 96.77 | 97.59 | 2,077,405 | +0.99(+1.02%) |
Dec 28, 2015 | 95.45 | 96.81 | 95.10 | 96.61 | 2,473,756 | +1.02(+1.06%) |
Dec 24, 2015 | 95.72 | 95.59 | 95.59 | 95.59 | 915,216 | -0.14(-0.14%) |
Dec 23, 2015 | 95.29 | 96.53 | 95.20 | 95.72 | 1,796,401 | +0.52(+0.55%) |
Dec 22, 2015 | 94.56 | 95.37 | 93.62 | 95.20 | 2,486,961 | +1.09(+1.16%) |
Dec 21, 2015 | 93.65 | 94.17 | 93.37 | 94.11 | 2,334,428 | +1.04(+1.12%) |
Dec 18, 2015 | 94.38 | 94.52 | 93.06 | 93.07 | 3,552,880 | -1.73(-1.83%) |
Dec 17, 2015 | 94.77 | 95.10 | 94.28 | 94.80 | 2,677,252 | -0.06(-0.06%) |
Dec 16, 2015 | 93.98 | 95.01 | 93.28 | 94.86 | 2,219,112 | +1.12(+1.19%) |
Dec 15, 2015 | 92.81 | 94.23 | 92.53 | 93.75 | 2,851,944 | +1.35(+1.46%) |
Dec 14, 2015 | 90.84 | 92.54 | 90.84 | 92.40 | 3,034,647 | +2.60(+2.89%) |
Dec 11, 2015 | 89.79 | 90.16 | 89.33 | 89.80 | 1,625,121 | -0.85(-0.94%) |
Dec 10, 2015 | 90.70 | 91.50 | 90.23 | 90.65 | 2,114,270 | +0.04(+0.04%) |
Dec 09, 2015 | 90.88 | 92.49 | 90.28 | 90.62 | 1,727,841 | -0.96(-1.05%) |
Dec 08, 2015 | 91.22 | 91.89 | 90.48 | 91.58 | 1,928,021 | -0.41(-0.45%) |
Dec 07, 2015 | 91.27 | 92.02 | 91.01 | 91.99 | 2,638,224 | +0.61(+0.67%) |
Dec 04, 2015 | 89.77 | 91.44 | 89.47 | 91.38 | 3,282,735 | +2.30(+2.58%) |
Dec 03, 2015 | 90.62 | 90.83 | 88.54 | 89.09 | 2,908,704 | -1.15(-1.27%) |
Dec 02, 2015 | 90.60 | 91.32 | 90.07 | 90.23 | 1,761,964 | -0.36(-0.40%) |
Dec 01, 2015 | 89.75 | 91.20 | 89.24 | 90.59 | 2,454,710 | +1.48(+1.66%) |
Nov 30, 2015 | 90.54 | 90.59 | 89.04 | 89.11 | 3,428,740 | -1.27(-1.41%) |
Nov 27, 2015 | 90.32 | 90.56 | 89.98 | 90.38 | 704,358 | +0.28(+0.32%) |
Nov 25, 2015 | 90.59 | 90.10 | 90.10 | 90.10 | 1,450,728 | -0.48(-0.53%) |
Nov 24, 2015 | 90.32 | 90.88 | 90.03 | 90.58 | 1,455,330 | -0.36(-0.39%) |
Nov 23, 2015 | 90.02 | 91.12 | 89.99 | 90.94 | 1,288,497 | +1.02(+1.13%) |
Nov 20, 2015 | 91.54 | 91.97 | 89.81 | 89.92 | 2,823,514 | -1.07(-1.18%) |
Nov 19, 2015 | 90.69 | 91.60 | 90.65 | 90.99 | 1,650,546 | +0.54(+0.60%) |
Nov 18, 2015 | 89.25 | 90.59 | 88.98 | 90.45 | 1,884,846 | +1.32(+1.48%) |
Nov 17, 2015 | 89.52 | 89.87 | 88.86 | 89.13 | 2,083,688 | -0.26(-0.29%) |
Nov 16, 2015 | 87.74 | 89.51 | 87.60 | 89.40 | 2,155,410 | +1.65(+1.88%) |
Nov 13, 2015 | 87.97 | 88.49 | 87.48 | 87.74 | 1,741,980 | -0.28(-0.31%) |
Nov 12, 2015 | 88.78 | 89.21 | 87.83 | 88.02 | 1,395,461 | -1.25(-1.40%) |
Nov 11, 2015 | 89.16 | 89.74 | 88.94 | 89.27 | 1,200,296 | +0.33(+0.37%) |
Nov 10, 2015 | 88.11 | 89.15 | 87.88 | 88.94 | 1,327,620 | +0.67(+0.76%) |
Nov 09, 2015 | 88.24 | 88.69 | 87.83 | 88.27 | 1,540,607 | -0.42(-0.47%) |
Nov 06, 2015 | 89.21 | 89.49 | 87.62 | 88.69 | 1,904,319 | -0.97(-1.08%) |
Nov 05, 2015 | 89.74 | 89.86 | 89.02 | 89.66 | 2,366,175 | +0.02(+0.02%) |
Nov 04, 2015 | 90.71 | 90.71 | 89.41 | 89.64 | 1,911,571 | -0.88(-0.97%) |
Nov 03, 2015 | 90.39 | 90.81 | 89.76 | 90.52 | 1,547,695 | -0.40(-0.44%) |
Nov 02, 2015 | 90.20 | 90.94 | 90.06 | 90.91 | 2,244,775 | +1.38(+1.55%) |
Oct 30, 2015 | 91.03 | 91.22 | 89.53 | 89.53 | 3,238,653 | -1.54(-1.69%) |
Oct 29, 2015 | 90.16 | 91.34 | 89.88 | 91.07 | 1,596,620 | +0.68(+0.75%) |
Oct 28, 2015 | 90.86 | 90.87 | 89.40 | 90.39 | 1,533,601 | -0.13(-0.15%) |
Oct 27, 2015 | 90.40 | 90.78 | 90.02 | 90.53 | 1,560,942 | -0.22(-0.25%) |
Oct 26, 2015 | 90.72 | 91.10 | 90.33 | 90.75 | 1,925,367 | +0.07(+0.08%) |
Oct 23, 2015 | 91.01 | 91.79 | 90.22 | 90.68 | 3,045,228 | +0.33(+0.36%) |
Oct 22, 2015 | 88.94 | 90.62 | 88.33 | 90.35 | 3,387,416 | +2.03(+2.29%) |
Oct 21, 2015 | 87.96 | 89.75 | 87.51 | 88.32 | 3,064,630 | +0.65(+0.74%) |
Oct 20, 2015 | 87.65 | 87.85 | 87.15 | 87.67 | 2,582,272 | -0.17(-0.20%) |
Oct 19, 2015 | 87.50 | 87.89 | 87.13 | 87.84 | 1,834,969 | +0.13(+0.15%) |
Oct 16, 2015 | 87.38 | 87.86 | 87.04 | 87.71 | 1,635,345 | +0.86(+0.99%) |
Oct 15, 2015 | 86.32 | 86.96 | 86.19 | 86.85 | 2,016,005 | +1.06(+1.24%) |
Oct 14, 2015 | 86.10 | 86.32 | 85.53 | 85.79 | 1,841,991 | -0.25(-0.30%) |
Oct 13, 2015 | 85.99 | 86.48 | 85.88 | 86.05 | 1,318,722 | -0.28(-0.33%) |
Oct 12, 2015 | 85.66 | 86.67 | 85.65 | 86.33 | 1,379,342 | +0.52(+0.61%) |
Oct 09, 2015 | 85.26 | 85.93 | 85.09 | 85.81 | 1,888,690 | +0.70(+0.82%) |
Oct 08, 2015 | 83.76 | 85.13 | 83.76 | 85.11 | 1,384,004 | +1.32(+1.58%) |
Oct 07, 2015 | 83.50 | 84.21 | 83.20 | 83.79 | 1,972,617 | +0.42(+0.50%) |
Oct 06, 2015 | 83.58 | 83.97 | 83.18 | 83.37 | 1,493,763 | -0.41(-0.49%) |
Oct 05, 2015 | 82.31 | 83.88 | 82.13 | 83.78 | 3,330,990 | +2.15(+2.64%) |
Oct 02, 2015 | 80.92 | 81.98 | 80.62 | 81.63 | 3,873,650 | +0.30(+0.37%) |
Oct 01, 2015 | 81.02 | 81.42 | 80.76 | 81.33 | 3,435,643 | -0.22(-0.28%) |
Sep 30, 2015 | 81.38 | 81.67 | 81.05 | 81.55 | 2,205,612 | +0.97(+1.21%) |
Sep 29, 2015 | 79.88 | 80.75 | 79.77 | 80.58 | 2,630,000 | +0.70(+0.87%) |
Sep 28, 2015 | 81.09 | 81.36 | 79.84 | 79.88 | 1,856,361 | -1.42(-1.75%) |
Sep 25, 2015 | 81.51 | 82.23 | 81.06 | 81.30 | 2,816,609 | +0.40(+0.50%) |
Sep 24, 2015 | 80.23 | 81.13 | 80.04 | 80.90 | 2,833,002 | +0.23(+0.29%) |
Sep 23, 2015 | 80.53 | 80.89 | 80.13 | 80.67 | 2,005,046 | +0.01(+0.02%) |
Sep 22, 2015 | 80.53 | 80.84 | 80.03 | 80.65 | 1,969,686 | -0.70(-0.85%) |
Sep 21, 2015 | 81.11 | 81.58 | 80.78 | 81.35 | 1,684,324 | +0.69(+0.85%) |
Sep 18, 2015 | 80.56 | 81.37 | 80.09 | 80.66 | 3,887,022 | +0.01(+0.01%) |
Sep 17, 2015 | 80.27 | 81.57 | 80.00 | 80.65 | 1,997,830 | +0.43(+0.54%) |
Sep 16, 2015 | 79.20 | 80.47 | 79.14 | 80.22 | 1,882,709 | +1.21(+1.53%) |
Sep 15, 2015 | 78.70 | 79.33 | 77.97 | 79.01 | 1,847,144 | +1.39(+1.79%) |
Sep 14, 2015 | 77.82 | 77.88 | 77.30 | 77.62 | 1,352,320 | -0.20(-0.26%) |
Sep 11, 2015 | 77.48 | 77.84 | 77.15 | 77.82 | 1,247,378 | +0.29(+0.38%) |
Sep 10, 2015 | 77.34 | 78.21 | 77.06 | 77.53 | 1,786,333 | -0.16(-0.20%) |
Sep 09, 2015 | 80.09 | 80.17 | 77.50 | 77.68 | 1,672,924 | -1.58(-1.99%) |
Sep 08, 2015 | 78.84 | 79.43 | 78.54 | 79.26 | 1,922,212 | +1.84(+2.38%) |
Sep 04, 2015 | 77.95 | 77.42 | 77.42 | 77.42 | 1,616,659 | -1.59(-2.01%) |
Sep 03, 2015 | 78.69 | 79.46 | 78.54 | 79.01 | 1,537,286 | +0.64(+0.81%) |
Sep 02, 2015 | 78.10 | 78.48 | 77.48 | 78.37 | 2,328,502 | +1.23(+1.59%) |
Sep 01, 2015 | 77.79 | 78.33 | 76.72 | 77.15 | 2,602,954 | -1.85(-2.35%) |
Aug 31, 2015 | 79.27 | 79.39 | 78.78 | 79.00 | 1,845,929 | -0.50(-0.63%) |
Aug 28, 2015 | 79.47 | 79.82 | 78.96 | 79.50 | 2,170,811 | -0.39(-0.48%) |
Aug 27, 2015 | 79.21 | 80.17 | 78.47 | 79.89 | 2,861,429 | +1.15(+1.46%) |
Aug 26, 2015 | 77.98 | 78.94 | 76.46 | 78.74 | 3,144,259 | +2.10(+2.74%) |
Aug 25, 2015 | 80.89 | 81.17 | 76.52 | 76.64 | 3,543,135 | -2.25(-2.85%) |
Aug 24, 2015 | 78.47 | 80.60 | 77.25 | 78.89 | 4,782,940 | -3.73(-4.51%) |
Aug 21, 2015 | 84.15 | 84.32 | 82.58 | 82.62 | 2,900,476 | -1.96(-2.31%) |
Aug 20, 2015 | 84.89 | 85.40 | 84.51 | 84.58 | 1,406,193 | -0.98(-1.14%) |
Aug 19, 2015 | 85.73 | 86.10 | 85.20 | 85.56 | 1,619,594 | -0.50(-0.58%) |
Aug 18, 2015 | 85.45 | 86.34 | 85.45 | 86.05 | 1,184,820 | -0.14(-0.16%) |
Aug 17, 2015 | 85.83 | 86.22 | 85.47 | 86.19 | 949,919 | +0.05(+0.06%) |
Aug 14, 2015 | 85.81 | 86.27 | 85.62 | 86.14 | 1,341,141 | +0.28(+0.33%) |
Aug 13, 2015 | 85.95 | 86.25 | 85.67 | 85.86 | 1,279,967 | +0.10(+0.11%) |
Aug 12, 2015 | 85.84 | 86.02 | 84.69 | 85.76 | 2,205,083 | -0.73(-0.85%) |
Aug 11, 2015 | 86.16 | 86.52 | 85.91 | 86.50 | 1,559,091 | -0.19(-0.22%) |
Aug 10, 2015 | 86.97 | 87.11 | 86.55 | 86.69 | 1,276,612 | +0.14(+0.16%) |
Aug 07, 2015 | 86.42 | 86.59 | 85.99 | 86.55 | 1,825,898 | +0.04(+0.04%) |
Aug 06, 2015 | 87.25 | 87.47 | 86.45 | 86.51 | 1,846,392 | -0.70(-0.81%) |
Aug 05, 2015 | 86.39 | 87.38 | 85.96 | 87.22 | 1,931,685 | +1.19(+1.39%) |
Aug 04, 2015 | 85.62 | 86.18 | 85.53 | 86.02 | 2,164,728 | +0.23(+0.27%) |
Aug 03, 2015 | 85.10 | 85.80 | 84.82 | 85.79 | 1,646,378 | +0.53(+0.63%) |
Jul 31, 2015 | 85.15 | 85.75 | 84.99 | 85.26 | 2,780,534 | +0.30(+0.35%) |
Jul 30, 2015 | 83.75 | 85.11 | 83.36 | 84.96 | 2,355,718 | +0.79(+0.94%) |
Jul 29, 2015 | 83.86 | 84.47 | 83.79 | 84.17 | 1,765,529 | +0.16(+0.19%) |
Jul 28, 2015 | 83.47 | 84.11 | 83.27 | 84.01 | 1,713,527 | +0.69(+0.83%) |
Jul 27, 2015 | 82.85 | 83.46 | 82.46 | 83.32 | 2,285,060 | +0.39(+0.46%) |
Jul 24, 2015 | 82.86 | 83.55 | 82.79 | 82.94 | 1,649,013 | +0.16(+0.19%) |
Jul 23, 2015 | 83.46 | 83.46 | 81.96 | 82.78 | 1,990,742 | -0.42(-0.51%) |
Jul 22, 2015 | 83.43 | 84.10 | 82.86 | 83.20 | 2,961,504 | -0.22(-0.26%) |
Jul 21, 2015 | 83.69 | 83.72 | 82.88 | 83.42 | 2,741,808 | -0.33(-0.40%) |
Jul 20, 2015 | 83.30 | 83.80 | 83.12 | 83.75 | 1,429,992 | +0.40(+0.48%) |
Jul 17, 2015 | 82.77 | 83.40 | 82.58 | 83.35 | 2,427,842 | +0.27(+0.33%) |
Jul 16, 2015 | 82.86 | 83.41 | 82.62 | 83.08 | 1,405,473 | +0.62(+0.75%) |
Jul 15, 2015 | 82.17 | 82.63 | 81.86 | 82.46 | 1,179,221 | +0.19(+0.23%) |
Jul 14, 2015 | 82.30 | 82.53 | 81.69 | 82.28 | 1,375,090 | +0.07(+0.08%) |
Jul 13, 2015 | 81.82 | 82.28 | 81.54 | 82.21 | 1,091,217 | +0.85(+1.04%) |
Jul 10, 2015 | 81.26 | 81.70 | 80.95 | 81.37 | 1,214,509 | +0.76(+0.94%) |
Jul 09, 2015 | 81.62 | 81.70 | 80.59 | 80.61 | 2,266,508 | -0.24(-0.30%) |
Jul 08, 2015 | 80.91 | 81.37 | 80.75 | 80.85 | 1,989,212 | -0.55(-0.67%) |
Jul 07, 2015 | 79.79 | 81.50 | 79.62 | 81.40 | 2,041,488 | +1.61(+2.02%) |
Jul 06, 2015 | 79.63 | 80.25 | 79.53 | 79.79 | 1,316,705 | +0.04(+0.05%) |
Jul 02, 2015 | 80.34 | 79.76 | 79.76 | 79.76 | 1,563,566 | -0.22(-0.28%) |
Jul 01, 2015 | 79.14 | 80.05 | 78.64 | 79.98 | 1,671,348 | +1.39(+1.77%) |
Jun 30, 2015 | 79.31 | 79.59 | 78.44 | 78.58 | 1,677,335 | -0.11(-0.14%) |
Jun 29, 2015 | 79.66 | 80.08 | 78.65 | 78.70 | 1,368,783 | -1.32(-1.65%) |
Jun 26, 2015 | 79.82 | 80.43 | 79.76 | 80.02 | 2,030,566 | +0.29(+0.36%) |
Jun 25, 2015 | 80.36 | 80.42 | 79.70 | 79.73 | 1,905,449 | -0.57(-0.71%) |
Jun 24, 2015 | 80.40 | 80.60 | 80.14 | 80.30 | 1,395,898 | -0.06(-0.07%) |
Jun 23, 2015 | 81.06 | 81.13 | 80.25 | 80.36 | 1,368,075 | -0.45(-0.56%) |
Jun 22, 2015 | 80.68 | 81.24 | 80.62 | 80.81 | 1,017,851 | +0.12(+0.15%) |
Jun 19, 2015 | 80.68 | 80.68 | 80.41 | 80.69 | 2,287,827 | -0.29(-0.36%) |
Jun 18, 2015 | 80.07 | 81.18 | 79.76 | 80.98 | 2,175,887 | +1.14(+1.43%) |
Jun 17, 2015 | 79.35 | 80.02 | 79.29 | 79.84 | 2,074,806 | +0.56(+0.71%) |
Jun 16, 2015 | 78.68 | 79.28 | 78.27 | 79.27 | 1,350,670 | +0.88(+1.13%) |
Jun 15, 2015 | 78.76 | 78.79 | 78.25 | 78.39 | 1,713,723 | -0.76(-0.96%) |
Jun 12, 2015 | 79.36 | 79.42 | 78.98 | 79.16 | 1,138,264 | -0.49(-0.61%) |
Jun 11, 2015 | 79.45 | 79.89 | 79.20 | 79.64 | 2,598,701 | +0.21(+0.27%) |
Jun 10, 2015 | 78.90 | 79.54 | 78.73 | 79.43 | 1,883,038 | +0.93(+1.19%) |
Jun 09, 2015 | 78.16 | 78.96 | 78.04 | 78.50 | 1,376,863 | +0.27(+0.35%) |
Jun 08, 2015 | 78.24 | 78.42 | 77.52 | 78.22 | 1,696,173 | -0.19(-0.25%) |
Jun 05, 2015 | 79.04 | 79.16 | 78.25 | 78.41 | 1,893,053 | -0.81(-1.02%) |
Jun 04, 2015 | 79.47 | 80.02 | 79.12 | 79.22 | 1,549,709 | -0.85(-1.07%) |
Jun 03, 2015 | 80.11 | 80.40 | 79.65 | 80.08 | 1,711,502 | +0.36(+0.46%) |
Jun 02, 2015 | 80.23 | 80.29 | 79.59 | 79.71 | 1,695,717 | -0.57(-0.71%) |
Jun 01, 2015 | 80.15 | 80.59 | 79.72 | 80.29 | 1,827,916 | +0.21(+0.27%) |
May 29, 2015 | 80.79 | 80.81 | 79.98 | 80.07 | 2,523,516 | -0.64(-0.79%) |
May 28, 2015 | 80.99 | 81.15 | 80.42 | 80.71 | 1,565,577 | -0.44(-0.54%) |
May 27, 2015 | 81.17 | 81.32 | 80.47 | 81.15 | 2,296,196 | +0.31(+0.38%) |
May 26, 2015 | 81.87 | 82.06 | 80.72 | 80.84 | 1,935,821 | -0.99(-1.20%) |
May 22, 2015 | 82.12 | 81.83 | 81.83 | 81.83 | 1,389,161 | -0.43(-0.52%) |
May 21, 2015 | 82.50 | 82.62 | 82.04 | 82.26 | 1,448,140 | -0.18(-0.21%) |
May 20, 2015 | 82.78 | 83.07 | 82.43 | 82.43 | 1,423,300 | -0.27(-0.33%) |
May 19, 2015 | 82.38 | 82.85 | 81.99 | 82.71 | 1,289,815 | +0.29(+0.36%) |
May 18, 2015 | 82.00 | 82.46 | 81.80 | 82.41 | 1,363,950 | +0.18(+0.21%) |
May 15, 2015 | 82.10 | 82.34 | 82.00 | 82.23 | 1,220,221 | +0.13(+0.16%) |
May 14, 2015 | 81.65 | 82.25 | 81.47 | 82.10 | 1,608,595 | +0.90(+1.11%) |
May 13, 2015 | 81.43 | 82.05 | 81.09 | 81.20 | 2,014,217 | +0.48(+0.59%) |
May 12, 2015 | 80.68 | 80.95 | 80.21 | 80.73 | 1,272,287 | -0.12(-0.15%) |
May 11, 2015 | 81.20 | 81.51 | 80.84 | 80.85 | 1,113,350 | -0.58(-0.71%) |
May 08, 2015 | 81.40 | 81.88 | 81.26 | 81.43 | 1,227,756 | +0.76(+0.94%) |
May 07, 2015 | 80.65 | 80.98 | 80.49 | 80.68 | 2,073,294 | -0.13(-0.16%) |
May 06, 2015 | 80.62 | 81.01 | 80.22 | 80.81 | 1,812,226 | +0.34(+0.42%) |
May 05, 2015 | 81.34 | 81.64 | 80.29 | 80.47 | 2,332,903 | -0.76(-0.94%) |
May 04, 2015 | 81.77 | 82.21 | 81.20 | 81.23 | 1,934,290 | -0.44(-0.54%) |
May 01, 2015 | 80.70 | 81.70 | 80.70 | 81.68 | 1,675,864 | +0.99(+1.23%) |
Apr 30, 2015 | 81.13 | 81.38 | 80.40 | 80.68 | 2,370,514 | -0.76(-0.93%) |
Apr 29, 2015 | 82.23 | 82.29 | 81.22 | 81.44 | 2,184,410 | -0.89(-1.08%) |
Apr 28, 2015 | 82.09 | 82.73 | 81.85 | 82.33 | 2,034,108 | +0.30(+0.37%) |
Apr 27, 2015 | 82.23 | 82.38 | 81.86 | 82.03 | 2,145,851 | -0.09(-0.11%) |
Apr 24, 2015 | 82.08 | 82.26 | 81.78 | 82.12 | 1,756,423 | -0.04(-0.05%) |
Apr 23, 2015 | 81.90 | 82.64 | 81.54 | 82.16 | 2,185,140 | -0.11(-0.13%) |
Apr 22, 2015 | 83.12 | 83.12 | 81.61 | 82.27 | 3,562,872 | -0.96(-1.15%) |
Apr 21, 2015 | 82.74 | 83.44 | 81.59 | 83.23 | 6,809,074 | +4.26(+5.39%) |
Apr 20, 2015 | 78.60 | 79.41 | 78.57 | 78.97 | 2,788,981 | +0.43(+0.54%) |
Apr 17, 2015 | 78.75 | 78.87 | 78.18 | 78.54 | 1,934,002 | -0.66(-0.84%) |
Apr 16, 2015 | 79.23 | 79.56 | 78.76 | 79.20 | 1,395,708 | +0.05(+0.07%) |
Apr 15, 2015 | 79.40 | 79.98 | 79.15 | 79.15 | 1,703,114 | -0.03(-0.04%) |
Apr 14, 2015 | 78.51 | 79.56 | 78.45 | 79.18 | 1,556,631 | +0.49(+0.62%) |
Apr 13, 2015 | 78.37 | 79.02 | 78.34 | 78.70 | 1,383,391 | +0.10(+0.12%) |
Apr 10, 2015 | 79.01 | 79.12 | 78.43 | 78.60 | 1,766,503 | -0.29(-0.37%) |
Apr 09, 2015 | 78.93 | 79.05 | 78.28 | 78.90 | 1,576,820 | +0.07(+0.09%) |
Apr 08, 2015 | 78.70 | 79.20 | 78.42 | 78.82 | 1,777,089 | +0.15(+0.19%) |
Apr 07, 2015 | 78.91 | 79.39 | 78.61 | 78.67 | 1,444,960 | -0.37(-0.47%) |
Apr 06, 2015 | 78.92 | 79.56 | 78.60 | 79.04 | 2,015,003 | +0.32(+0.41%) |
Apr 02, 2015 | 78.20 | 78.72 | 78.72 | 78.72 | 2,115,419 | +0.12(+0.16%) |
Apr 01, 2015 | 78.48 | 78.62 | 77.60 | 78.59 | 1,990,292 | -0.19(-0.24%) |
Mar 31, 2015 | 78.73 | 79.49 | 78.73 | 78.78 | 1,835,358 | -0.46(-0.58%) |
Mar 30, 2015 | 78.57 | 79.59 | 78.25 | 79.25 | 1,710,873 | +1.01(+1.29%) |
Mar 27, 2015 | 78.09 | 78.61 | 77.97 | 78.24 | 1,636,772 | +0.04(+0.05%) |
Mar 26, 2015 | 78.81 | 79.12 | 78.18 | 78.20 | 2,318,603 | -0.84(-1.06%) |
Mar 25, 2015 | 80.14 | 80.25 | 79.03 | 79.04 | 2,171,265 | -0.77(-0.96%) |
Mar 24, 2015 | 80.85 | 81.03 | 79.79 | 79.81 | 2,211,355 | -0.36(-0.45%) |
Mar 23, 2015 | 79.87 | 80.76 | 79.75 | 80.17 | 2,405,272 | +0.38(+0.47%) |
Mar 20, 2015 | 78.75 | 80.12 | 78.53 | 79.79 | 5,252,884 | +1.27(+1.62%) |
Mar 19, 2015 | 78.58 | 79.18 | 78.48 | 78.52 | 3,036,334 | -0.22(-0.28%) |
Mar 18, 2015 | 77.72 | 79.09 | 77.01 | 78.74 | 2,798,552 | +1.31(+1.69%) |
Mar 17, 2015 | 77.56 | 77.73 | 76.95 | 77.43 | 3,877,905 | -0.85(-1.09%) |
Mar 16, 2015 | 77.94 | 78.52 | 77.84 | 78.28 | 2,432,986 | +0.47(+0.61%) |
Mar 13, 2015 | 77.51 | 77.90 | 76.99 | 77.81 | 1,910,764 | +0.07(+0.09%) |
Mar 12, 2015 | 76.96 | 77.77 | 76.89 | 77.74 | 1,794,833 | +1.13(+1.48%) |
Mar 11, 2015 | 77.19 | 77.37 | 76.26 | 76.61 | 2,295,429 | -0.46(-0.59%) |
Mar 10, 2015 | 78.14 | 78.42 | 77.03 | 77.06 | 2,848,177 | -1.65(-2.10%) |
Mar 09, 2015 | 78.49 | 78.95 | 78.48 | 78.72 | 1,780,927 | +0.15(+0.19%) |
Mar 06, 2015 | 79.49 | 79.49 | 78.38 | 78.57 | 2,749,897 | -1.21(-1.51%) |
Mar 05, 2015 | 80.04 | 80.15 | 79.56 | 79.78 | 1,734,084 | +0.07(+0.08%) |
Mar 04, 2015 | 80.59 | 81.10 | 79.54 | 79.71 | 2,377,124 | -0.74(-0.92%) |
Mar 03, 2015 | 80.52 | 80.54 | 79.74 | 80.45 | 1,916,425 | -0.11(-0.14%) |