Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 66.50 | 66.64 | 65.62 | 65.71 | 6,429,869 | -0.95(-1.42%) |
Feb 26, 2016 | 66.73 | 67.71 | 66.48 | 66.66 | 4,604,958 | +0.57(+0.86%) |
Feb 25, 2016 | 66.24 | 66.95 | 65.44 | 66.09 | 3,891,948 | -0.18(-0.28%) |
Feb 24, 2016 | 64.56 | 66.44 | 63.78 | 66.28 | 5,801,413 | +0.94(+1.44%) |
Feb 23, 2016 | 66.62 | 67.07 | 65.20 | 65.33 | 6,001,377 | -2.20(-3.26%) |
Feb 22, 2016 | 66.12 | 68.07 | 66.78 | 67.53 | 6,583,467 | +1.42(+2.14%) |
Feb 19, 2016 | 64.98 | 66.20 | 64.55 | 66.12 | 5,792,145 | +1.03(+1.58%) |
Feb 18, 2016 | 66.00 | 66.31 | 64.70 | 65.09 | 6,740,600 | -1.08(-1.63%) |
Feb 17, 2016 | 65.14 | 66.62 | 64.94 | 66.17 | 7,622,715 | +0.49(+0.74%) |
Feb 16, 2016 | 64.55 | 66.42 | 63.64 | 65.68 | 8,023,712 | +1.80(+2.81%) |
Feb 12, 2016 | 63.99 | 63.89 | 63.89 | 63.89 | 6,907,813 | +1.37(+2.20%) |
Feb 11, 2016 | 62.67 | 63.15 | 60.90 | 62.51 | 8,114,752 | -1.16(-1.82%) |
Feb 10, 2016 | 64.56 | 65.06 | 63.17 | 63.67 | 7,564,848 | -0.15(-0.23%) |
Feb 09, 2016 | 62.15 | 64.42 | 62.06 | 63.82 | 8,949,644 | +0.90(+1.43%) |
Feb 08, 2016 | 61.63 | 63.36 | 60.79 | 62.92 | 9,186,716 | +0.83(+1.33%) |
Feb 05, 2016 | 62.24 | 62.90 | 61.40 | 62.09 | 6,970,450 | -0.41(-0.65%) |
Feb 04, 2016 | 59.60 | 63.24 | 59.60 | 62.49 | 8,817,896 | +2.70(+4.51%) |
Feb 03, 2016 | 59.57 | 59.90 | 58.37 | 59.80 | 7,856,226 | +0.46(+0.77%) |
Feb 02, 2016 | 60.62 | 60.71 | 58.90 | 59.34 | 10,401,377 | -1.14(-1.89%) |
Feb 01, 2016 | 58.67 | 60.87 | 58.22 | 60.48 | 10,152,522 | +0.90(+1.51%) |
Jan 29, 2016 | 58.34 | 59.61 | 58.07 | 59.58 | 8,362,874 | +1.52(+2.62%) |
Jan 28, 2016 | 57.80 | 58.18 | 56.87 | 58.06 | 8,145,834 | +0.91(+1.59%) |
Jan 27, 2016 | 57.93 | 58.73 | 56.87 | 57.15 | 7,494,632 | -0.81(-1.40%) |
Jan 26, 2016 | 57.38 | 58.32 | 57.19 | 57.96 | 8,145,845 | +1.03(+1.82%) |
Jan 25, 2016 | 57.65 | 57.74 | 56.82 | 56.93 | 8,666,070 | -0.99(-1.71%) |
Jan 22, 2016 | 59.04 | 59.87 | 56.63 | 57.92 | 18,559,610 | -0.84(-1.42%) |
Jan 21, 2016 | 57.51 | 59.36 | 55.49 | 58.75 | 23,607,528 | -2.16(-3.55%) |
Jan 20, 2016 | 60.14 | 61.36 | 59.23 | 60.91 | 12,748,626 | -0.41(-0.66%) |
Jan 19, 2016 | 62.06 | 62.20 | 60.63 | 61.32 | 9,027,053 | -0.01(-0.01%) |
Jan 15, 2016 | 60.28 | 61.33 | 61.33 | 61.33 | 9,014,815 | -1.08(-1.74%) |
Jan 14, 2016 | 61.12 | 63.39 | 60.99 | 62.41 | 9,011,917 | +1.30(+2.13%) |
Jan 13, 2016 | 63.06 | 63.59 | 60.58 | 61.11 | 10,414,664 | -2.00(-3.17%) |
Jan 12, 2016 | 62.49 | 63.27 | 61.55 | 63.12 | 8,441,660 | +1.21(+1.95%) |
Jan 11, 2016 | 61.53 | 62.11 | 60.93 | 61.91 | 9,381,586 | +0.79(+1.29%) |
Jan 08, 2016 | 60.87 | 61.55 | 60.74 | 61.12 | 9,144,926 | +0.65(+1.07%) |
Jan 07, 2016 | 60.73 | 61.39 | 59.93 | 60.48 | 10,969,473 | -1.45(-2.34%) |
Jan 06, 2016 | 63.51 | 63.88 | 61.44 | 61.92 | 9,818,343 | -2.80(-4.32%) |
Jan 05, 2016 | 65.38 | 65.66 | 63.97 | 64.72 | 7,392,356 | -0.63(-0.96%) |
Jan 04, 2016 | 63.61 | 65.41 | 63.00 | 65.35 | 8,341,246 | +0.64(+0.98%) |
Dec 31, 2015 | 64.32 | 64.71 | 64.71 | 64.71 | 4,537,134 | -0.26(-0.39%) |
Dec 30, 2015 | 65.09 | 65.19 | 64.70 | 64.97 | 4,453,624 | -0.38(-0.58%) |
Dec 29, 2015 | 65.04 | 65.42 | 64.64 | 65.35 | 4,236,099 | +0.52(+0.80%) |
Dec 28, 2015 | 64.95 | 65.15 | 64.50 | 64.83 | 4,783,402 | -0.38(-0.58%) |
Dec 24, 2015 | 65.20 | 65.21 | 65.21 | 65.21 | 2,812,598 | +0.02(+0.04%) |
Dec 23, 2015 | 64.41 | 65.48 | 64.19 | 65.18 | 7,430,211 | +1.42(+2.22%) |
Dec 22, 2015 | 62.94 | 64.21 | 62.78 | 63.77 | 6,895,844 | +1.30(+2.08%) |
Dec 21, 2015 | 62.88 | 63.25 | 62.08 | 62.47 | 6,341,277 | +0.05(+0.08%) |
Dec 18, 2015 | 63.57 | 63.58 | 62.30 | 62.42 | 12,277,598 | -1.57(-2.46%) |
Dec 17, 2015 | 65.14 | 65.78 | 63.97 | 63.99 | 7,119,557 | -1.31(-2.00%) |
Dec 16, 2015 | 63.80 | 65.39 | 63.59 | 65.30 | 6,962,094 | +2.07(+3.27%) |
Dec 15, 2015 | 64.19 | 64.33 | 62.99 | 63.23 | 9,411,928 | -0.39(-0.61%) |
Dec 14, 2015 | 64.13 | 64.52 | 63.24 | 63.62 | 9,077,472 | -0.33(-0.52%) |
Dec 11, 2015 | 64.09 | 64.51 | 63.21 | 63.95 | 7,371,841 | -0.14(-0.22%) |
Dec 10, 2015 | 64.17 | 65.06 | 63.98 | 64.09 | 7,662,637 | -0.07(-0.12%) |
Dec 09, 2015 | 62.09 | 64.38 | 62.01 | 64.17 | 12,050,710 | +1.61(+2.57%) |
Dec 08, 2015 | 63.17 | 63.46 | 61.88 | 62.56 | 9,806,695 | -1.40(-2.19%) |
Dec 07, 2015 | 64.67 | 65.06 | 63.47 | 63.96 | 11,376,415 | -0.84(-1.30%) |
Dec 04, 2015 | 64.03 | 65.06 | 63.74 | 64.80 | 13,301,218 | -0.74(-1.12%) |
Dec 03, 2015 | 67.97 | 68.11 | 65.18 | 65.54 | 13,599,998 | -2.38(-3.51%) |
Dec 02, 2015 | 69.67 | 69.82 | 67.59 | 67.92 | 9,116,765 | -1.92(-2.75%) |
Dec 01, 2015 | 69.47 | 70.34 | 68.78 | 69.84 | 6,524,897 | +0.37(+0.54%) |
Nov 30, 2015 | 70.21 | 70.30 | 69.46 | 69.47 | 7,782,453 | -0.46(-0.65%) |
Nov 27, 2015 | 70.05 | 70.31 | 69.89 | 69.93 | 2,561,974 | -0.11(-0.15%) |
Nov 25, 2015 | 69.87 | 70.03 | 70.03 | 70.03 | 4,251,222 | +0.31(+0.45%) |
Nov 24, 2015 | 69.83 | 70.12 | 69.59 | 69.72 | 6,234,767 | -0.25(-0.36%) |
Nov 23, 2015 | 71.41 | 71.92 | 69.81 | 69.97 | 5,744,901 | -1.34(-1.88%) |
Nov 20, 2015 | 71.96 | 72.39 | 71.12 | 71.31 | 5,353,071 | -0.25(-0.34%) |
Nov 19, 2015 | 71.59 | 71.72 | 70.66 | 71.56 | 7,474,609 | -0.06(-0.08%) |
Nov 18, 2015 | 70.49 | 72.14 | 70.39 | 71.62 | 6,552,086 | +1.65(+2.36%) |
Nov 17, 2015 | 69.37 | 70.66 | 68.34 | 69.97 | 6,416,272 | +0.62(+0.89%) |
Nov 16, 2015 | 68.72 | 69.53 | 68.32 | 69.35 | 4,381,911 | +0.47(+0.68%) |
Nov 13, 2015 | 68.69 | 69.96 | 68.67 | 68.88 | 5,653,478 | -0.14(-0.20%) |
Nov 12, 2015 | 68.92 | 69.73 | 68.36 | 69.02 | 6,559,337 | -0.35(-0.50%) |
Nov 11, 2015 | 70.28 | 70.28 | 69.16 | 69.37 | 5,719,079 | -0.39(-0.55%) |
Nov 10, 2015 | 70.43 | 70.96 | 69.47 | 69.75 | 6,674,239 | -1.09(-1.54%) |
Nov 09, 2015 | 70.48 | 73.25 | 69.05 | 70.85 | 11,079,396 | +0.16(+0.22%) |
Nov 06, 2015 | 71.53 | 71.70 | 70.27 | 70.69 | 8,303,151 | -1.01(-1.41%) |
Nov 05, 2015 | 72.59 | 72.77 | 71.53 | 71.70 | 7,816,894 | -0.81(-1.11%) |
Nov 04, 2015 | 73.34 | 73.53 | 72.23 | 72.51 | 5,735,523 | -0.42(-0.57%) |
Nov 03, 2015 | 73.14 | 73.45 | 72.74 | 72.93 | 6,030,249 | -0.33(-0.45%) |
Nov 02, 2015 | 73.47 | 73.79 | 72.83 | 73.25 | 6,526,221 | -0.21(-0.28%) |
Oct 30, 2015 | 74.71 | 74.96 | 73.33 | 73.46 | 6,815,446 | -0.96(-1.29%) |
Oct 29, 2015 | 74.02 | 75.24 | 73.80 | 74.42 | 6,444,736 | +0.35(+0.47%) |
Oct 28, 2015 | 74.61 | 75.14 | 73.29 | 74.08 | 8,931,241 | -0.12(-0.16%) |
Oct 27, 2015 | 77.45 | 77.45 | 74.18 | 74.19 | 11,930,301 | -4.05(-5.18%) |
Oct 26, 2015 | 79.44 | 79.90 | 78.11 | 78.24 | 5,693,000 | -1.44(-1.81%) |
Oct 23, 2015 | 80.09 | 80.79 | 79.06 | 79.68 | 6,019,621 | -0.07(-0.09%) |
Oct 22, 2015 | 79.35 | 80.21 | 78.55 | 79.76 | 8,512,562 | +2.96(+3.85%) |
Oct 21, 2015 | 77.53 | 78.01 | 76.62 | 76.80 | 5,167,789 | -0.27(-0.35%) |
Oct 20, 2015 | 76.22 | 77.47 | 75.75 | 77.07 | 4,116,852 | +0.85(+1.11%) |
Oct 19, 2015 | 76.10 | 76.29 | 75.27 | 76.22 | 4,855,403 | -0.19(-0.25%) |
Oct 16, 2015 | 77.80 | 77.88 | 76.09 | 76.41 | 5,577,739 | -1.09(-1.40%) |
Oct 15, 2015 | 77.01 | 77.72 | 76.46 | 77.50 | 3,984,909 | +1.11(+1.45%) |
Oct 14, 2015 | 76.82 | 77.08 | 76.13 | 76.39 | 6,478,718 | -0.73(-0.95%) |
Oct 13, 2015 | 77.64 | 78.31 | 77.08 | 77.12 | 4,317,394 | -1.20(-1.53%) |
Oct 12, 2015 | 79.55 | 79.75 | 77.45 | 78.32 | 6,665,586 | -1.46(-1.83%) |
Oct 09, 2015 | 80.37 | 80.80 | 79.07 | 79.78 | 5,399,388 | -0.01(-0.01%) |
Oct 08, 2015 | 77.75 | 79.99 | 77.69 | 79.79 | 5,036,402 | +1.59(+2.04%) |
Oct 07, 2015 | 77.46 | 79.13 | 77.07 | 78.20 | 5,197,588 | +1.41(+1.84%) |
Oct 06, 2015 | 77.13 | 77.36 | 76.59 | 76.78 | 4,635,297 | -0.26(-0.34%) |
Oct 05, 2015 | 75.42 | 77.36 | 75.33 | 77.04 | 6,402,192 | +1.49(+1.97%) |
Oct 02, 2015 | 72.97 | 75.58 | 72.81 | 75.56 | 6,497,206 | +1.23(+1.66%) |
Oct 01, 2015 | 73.37 | 74.52 | 73.26 | 74.32 | 8,418,060 | +1.64(+2.25%) |
Sep 30, 2015 | 72.27 | 72.79 | 71.52 | 72.69 | 6,339,388 | +1.53(+2.15%) |
Sep 29, 2015 | 70.08 | 71.24 | 69.83 | 71.16 | 6,005,821 | +1.30(+1.86%) |
Sep 28, 2015 | 70.44 | 71.25 | 69.76 | 69.86 | 6,614,067 | -1.33(-1.87%) |
Sep 25, 2015 | 70.91 | 71.79 | 70.36 | 71.19 | 6,515,856 | +1.45(+2.07%) |
Sep 24, 2015 | 69.69 | 70.06 | 68.95 | 69.74 | 6,745,585 | -0.70(-0.99%) |
Sep 23, 2015 | 71.03 | 71.56 | 70.29 | 70.44 | 4,186,524 | -0.81(-1.14%) |
Sep 22, 2015 | 71.50 | 71.58 | 70.41 | 71.26 | 5,797,849 | -1.30(-1.79%) |
Sep 21, 2015 | 72.33 | 73.45 | 72.07 | 72.56 | 5,695,268 | +0.39(+0.54%) |
Sep 18, 2015 | 72.84 | 73.22 | 72.00 | 72.17 | 8,981,966 | -1.59(-2.16%) |
Sep 17, 2015 | 73.44 | 74.95 | 73.43 | 73.76 | 5,475,738 | -0.06(-0.08%) |
Sep 16, 2015 | 72.28 | 74.11 | 72.27 | 73.82 | 7,283,841 | +1.49(+2.06%) |
Sep 15, 2015 | 70.85 | 72.51 | 70.66 | 72.33 | 6,167,096 | +1.85(+2.62%) |
Sep 14, 2015 | 71.13 | 71.13 | 70.32 | 70.48 | 5,446,758 | -0.32(-0.45%) |
Sep 11, 2015 | 71.59 | 71.59 | 70.49 | 70.80 | 6,196,115 | -0.81(-1.13%) |
Sep 10, 2015 | 71.45 | 72.00 | 71.12 | 71.61 | 5,037,783 | +0.12(+0.17%) |
Sep 09, 2015 | 72.64 | 73.23 | 71.34 | 71.49 | 6,278,830 | -0.75(-1.04%) |
Sep 08, 2015 | 71.53 | 72.37 | 71.12 | 72.23 | 9,886,622 | +2.53(+3.63%) |
Sep 04, 2015 | 69.88 | 69.70 | 69.70 | 69.70 | 6,864,117 | -0.76(-1.07%) |
Sep 03, 2015 | 70.66 | 71.01 | 70.29 | 70.46 | 7,387,589 | +0.49(+0.69%) |
Sep 02, 2015 | 69.36 | 69.98 | 68.37 | 69.97 | 8,410,472 | +1.42(+2.07%) |
Sep 01, 2015 | 68.76 | 69.47 | 68.24 | 68.55 | 6,788,186 | -1.94(-2.75%) |
Aug 31, 2015 | 71.45 | 71.59 | 70.48 | 70.49 | 6,518,703 | -0.95(-1.32%) |
Aug 28, 2015 | 70.79 | 71.68 | 70.71 | 71.44 | 6,877,177 | +0.50(+0.71%) |
Aug 27, 2015 | 69.35 | 70.98 | 69.18 | 70.94 | 13,065,145 | +2.24(+3.27%) |
Aug 26, 2015 | 67.49 | 68.86 | 66.76 | 68.69 | 15,141,827 | +2.89(+4.39%) |
Aug 25, 2015 | 69.59 | 69.63 | 65.76 | 65.80 | 11,253,845 | -1.72(-2.54%) |
Aug 24, 2015 | 66.31 | 69.58 | 64.78 | 67.52 | 12,630,553 | -3.10(-4.38%) |
Aug 21, 2015 | 72.17 | 72.60 | 70.58 | 70.61 | 11,740,558 | -2.34(-3.21%) |
Aug 20, 2015 | 74.02 | 74.20 | 72.95 | 72.95 | 10,154,371 | -2.32(-3.08%) |
Aug 19, 2015 | 75.35 | 76.03 | 75.05 | 75.27 | 4,775,368 | -0.51(-0.67%) |
Aug 18, 2015 | 75.68 | 75.87 | 75.45 | 75.78 | 4,717,793 | +0.03(+0.04%) |
Aug 17, 2015 | 75.52 | 75.93 | 75.15 | 75.75 | 3,400,564 | +0.00(+0.00%) |
Aug 14, 2015 | 75.41 | 76.03 | 75.41 | 75.75 | 2,788,382 | +0.03(+0.04%) |
Aug 13, 2015 | 75.67 | 75.99 | 75.24 | 75.72 | 3,694,117 | -0.10(-0.13%) |
Aug 12, 2015 | 74.83 | 76.03 | 74.54 | 75.81 | 4,682,347 | +0.42(+0.55%) |
Aug 11, 2015 | 75.76 | 76.10 | 75.15 | 75.40 | 4,855,583 | -0.96(-1.25%) |
Aug 10, 2015 | 76.00 | 76.67 | 76.00 | 76.35 | 5,973,230 | +0.80(+1.06%) |
Aug 07, 2015 | 76.41 | 76.66 | 75.47 | 75.55 | 4,337,919 | -1.06(-1.39%) |
Aug 06, 2015 | 77.74 | 77.81 | 76.48 | 76.61 | 6,932,025 | -1.04(-1.34%) |
Aug 05, 2015 | 78.74 | 79.21 | 77.58 | 77.65 | 5,669,742 | -0.53(-0.68%) |
Aug 04, 2015 | 78.57 | 79.06 | 77.57 | 78.18 | 7,406,070 | -0.61(-0.78%) |
Aug 03, 2015 | 79.69 | 79.79 | 78.38 | 78.80 | 5,065,559 | -0.91(-1.15%) |
Jul 31, 2015 | 79.79 | 80.26 | 79.41 | 79.71 | 4,805,425 | -0.09(-0.11%) |
Jul 30, 2015 | 79.92 | 80.09 | 79.35 | 79.80 | 5,542,649 | -0.68(-0.84%) |
Jul 29, 2015 | 78.75 | 80.64 | 78.31 | 80.48 | 7,479,555 | +1.56(+1.98%) |
Jul 28, 2015 | 76.07 | 79.24 | 76.03 | 78.92 | 9,234,894 | +3.45(+4.58%) |
Jul 27, 2015 | 74.88 | 75.63 | 74.75 | 75.46 | 7,171,222 | -0.18(-0.24%) |
Jul 24, 2015 | 75.59 | 76.96 | 74.84 | 75.64 | 9,812,980 | +0.40(+0.53%) |
Jul 23, 2015 | 78.13 | 78.62 | 74.52 | 75.24 | 16,716,338 | -4.54(-5.69%) |
Jul 22, 2015 | 80.75 | 81.29 | 79.75 | 79.78 | 5,609,073 | -0.93(-1.15%) |
Jul 21, 2015 | 80.49 | 81.44 | 80.42 | 80.71 | 6,210,460 | +0.42(+0.52%) |
Jul 20, 2015 | 79.70 | 80.91 | 79.69 | 80.30 | 5,541,185 | +0.73(+0.91%) |
Jul 17, 2015 | 78.53 | 79.89 | 78.41 | 79.57 | 6,338,641 | +1.13(+1.44%) |
Jul 16, 2015 | 79.61 | 79.95 | 78.08 | 78.44 | 5,511,022 | -0.77(-0.97%) |
Jul 15, 2015 | 79.54 | 80.37 | 79.04 | 79.21 | 5,591,049 | +0.16(+0.20%) |
Jul 14, 2015 | 79.26 | 79.64 | 78.71 | 79.06 | 7,092,599 | -0.24(-0.30%) |
Jul 13, 2015 | 80.62 | 80.62 | 79.15 | 79.29 | 5,278,065 | -0.60(-0.76%) |
Jul 10, 2015 | 79.33 | 80.17 | 79.28 | 79.90 | 5,186,230 | +1.28(+1.63%) |
Jul 09, 2015 | 79.06 | 79.40 | 78.50 | 78.62 | 5,246,083 | +0.33(+0.42%) |
Jul 08, 2015 | 79.21 | 79.44 | 78.11 | 78.29 | 6,679,036 | -1.54(-1.93%) |
Jul 07, 2015 | 78.92 | 79.97 | 77.93 | 79.83 | 6,428,791 | +1.23(+1.56%) |
Jul 06, 2015 | 78.73 | 79.71 | 78.44 | 78.61 | 5,925,905 | -0.34(-0.43%) |
Jul 02, 2015 | 78.65 | 78.95 | 78.95 | 78.95 | 4,029,101 | +0.41(+0.52%) |
Jul 01, 2015 | 78.69 | 79.00 | 78.19 | 78.54 | 4,617,016 | +0.65(+0.83%) |
Jun 30, 2015 | 78.72 | 78.80 | 77.52 | 77.90 | 7,821,164 | -0.13(-0.17%) |
Jun 29, 2015 | 78.40 | 79.20 | 77.99 | 78.03 | 6,956,090 | -1.01(-1.28%) |
Jun 26, 2015 | 79.61 | 80.22 | 78.95 | 79.04 | 9,366,527 | -0.16(-0.21%) |
Jun 25, 2015 | 80.61 | 80.61 | 79.20 | 79.20 | 5,592,317 | -1.05(-1.30%) |
Jun 24, 2015 | 82.26 | 82.32 | 80.12 | 80.25 | 6,891,257 | -2.37(-2.87%) |
Jun 23, 2015 | 83.53 | 83.88 | 82.57 | 82.62 | 4,847,292 | -0.24(-0.29%) |
Jun 22, 2015 | 83.04 | 83.32 | 82.66 | 82.85 | 4,593,317 | +0.23(+0.28%) |
Jun 19, 2015 | 83.25 | 83.61 | 82.50 | 82.63 | 7,635,016 | -0.94(-1.12%) |
Jun 18, 2015 | 82.89 | 83.99 | 82.73 | 83.56 | 5,525,793 | +0.92(+1.12%) |
Jun 17, 2015 | 82.40 | 82.90 | 81.76 | 82.64 | 4,964,203 | +0.54(+0.66%) |
Jun 16, 2015 | 82.00 | 82.51 | 81.81 | 82.10 | 4,453,641 | +0.00(+0.00%) |
Jun 15, 2015 | 81.55 | 82.42 | 82.09 | 82.10 | 3,767,532 | +0.02(+0.02%) |
Jun 12, 2015 | 81.96 | 82.90 | 81.68 | 82.09 | 4,863,773 | -0.34(-0.42%) |
Jun 11, 2015 | 81.77 | 82.79 | 81.52 | 82.43 | 7,217,864 | +1.02(+1.25%) |
Jun 10, 2015 | 81.68 | 81.83 | 81.11 | 81.41 | 11,669,524 | -0.02(-0.03%) |
Jun 09, 2015 | 82.02 | 82.45 | 81.25 | 81.43 | 6,875,779 | -0.83(-1.00%) |
Jun 08, 2015 | 83.42 | 83.48 | 82.05 | 82.26 | 6,039,303 | -1.28(-1.53%) |
Jun 05, 2015 | 83.15 | 84.01 | 82.90 | 83.54 | 6,299,430 | +0.44(+0.53%) |
Jun 04, 2015 | 82.56 | 83.68 | 82.56 | 83.10 | 7,687,146 | -0.20(-0.25%) |
Jun 03, 2015 | 83.16 | 83.81 | 82.63 | 83.30 | 6,918,214 | +0.32(+0.38%) |
Jun 02, 2015 | 83.37 | 83.63 | 82.70 | 82.99 | 12,654,206 | -0.27(-0.32%) |
Jun 01, 2015 | 82.63 | 83.48 | 82.03 | 83.25 | 5,604,882 | +0.83(+1.01%) |
May 29, 2015 | 82.56 | 82.87 | 81.57 | 82.42 | 10,401,036 | -0.37(-0.44%) |
May 28, 2015 | 83.70 | 84.04 | 82.35 | 82.79 | 8,127,719 | -1.03(-1.23%) |
May 27, 2015 | 83.74 | 84.28 | 83.48 | 83.82 | 4,915,126 | +0.22(+0.26%) |
May 26, 2015 | 84.13 | 84.64 | 83.15 | 83.60 | 6,024,936 | -1.06(-1.25%) |
May 22, 2015 | 84.95 | 84.65 | 84.65 | 84.65 | 4,954,721 | -0.62(-0.72%) |
May 21, 2015 | 83.67 | 85.83 | 83.37 | 85.27 | 7,314,815 | +1.36(+1.63%) |
May 20, 2015 | 84.23 | 84.48 | 82.99 | 83.91 | 9,120,127 | -0.60(-0.71%) |
May 19, 2015 | 84.76 | 84.78 | 84.17 | 84.51 | 6,048,389 | +0.06(+0.07%) |
May 18, 2015 | 83.92 | 84.79 | 83.74 | 84.45 | 5,356,159 | +0.10(+0.12%) |
May 15, 2015 | 83.64 | 84.39 | 83.13 | 84.35 | 7,874,652 | +1.41(+1.70%) |
May 14, 2015 | 83.02 | 83.54 | 81.97 | 82.94 | 13,754,672 | -0.24(-0.29%) |
May 13, 2015 | 85.87 | 85.87 | 82.83 | 83.18 | 14,264,248 | -2.75(-3.20%) |
May 12, 2015 | 86.38 | 86.62 | 85.91 | 85.93 | 5,456,548 | -0.80(-0.92%) |
May 11, 2015 | 87.11 | 87.17 | 86.67 | 86.73 | 4,442,656 | -0.56(-0.64%) |
May 08, 2015 | 88.05 | 88.26 | 87.16 | 87.29 | 4,443,785 | +0.11(+0.12%) |
May 07, 2015 | 86.39 | 87.55 | 86.25 | 87.18 | 4,386,996 | +0.31(+0.36%) |
May 06, 2015 | 86.52 | 87.25 | 86.05 | 86.87 | 5,953,693 | +0.80(+0.93%) |
May 05, 2015 | 87.51 | 87.96 | 85.88 | 86.07 | 6,217,006 | -1.67(-1.90%) |
May 04, 2015 | 88.07 | 88.89 | 87.64 | 87.73 | 6,627,403 | +0.23(+0.26%) |
May 01, 2015 | 86.65 | 87.64 | 86.37 | 87.51 | 5,843,288 | +1.20(+1.39%) |
Apr 30, 2015 | 86.32 | 86.60 | 85.86 | 86.30 | 6,743,110 | -0.56(-0.65%) |
Apr 29, 2015 | 87.40 | 87.79 | 86.40 | 86.86 | 7,488,860 | -0.79(-0.90%) |
Apr 28, 2015 | 87.06 | 87.73 | 86.77 | 87.65 | 6,191,632 | +0.31(+0.35%) |
Apr 27, 2015 | 87.20 | 87.92 | 87.12 | 87.34 | 5,740,818 | +0.00(+0.00%) |
Apr 24, 2015 | 87.63 | 87.71 | 86.68 | 87.34 | 10,430,189 | -0.50(-0.56%) |
Apr 23, 2015 | 86.73 | 89.92 | 86.31 | 87.84 | 14,788,404 | -2.12(-2.36%) |
Apr 22, 2015 | 89.04 | 90.49 | 88.73 | 89.96 | 7,664,123 | +1.00(+1.12%) |
Apr 21, 2015 | 89.85 | 90.02 | 88.33 | 88.96 | 6,775,156 | -0.76(-0.85%) |
Apr 20, 2015 | 88.32 | 89.96 | 88.27 | 89.72 | 5,643,518 | +1.64(+1.86%) |
Apr 17, 2015 | 87.80 | 88.27 | 87.28 | 88.08 | 6,694,065 | +0.06(+0.06%) |
Apr 16, 2015 | 86.93 | 88.11 | 86.73 | 88.03 | 5,556,534 | +0.77(+0.88%) |
Apr 15, 2015 | 89.52 | 89.80 | 87.25 | 87.25 | 6,563,089 | -0.63(-0.71%) |
Apr 14, 2015 | 85.48 | 87.97 | 84.62 | 87.88 | 11,271,938 | -0.24(-0.28%) |
Apr 13, 2015 | 90.22 | 90.65 | 88.07 | 88.12 | 6,499,959 | -2.40(-2.65%) |
Apr 10, 2015 | 90.58 | 91.35 | 89.96 | 90.52 | 8,020,696 | +1.32(+1.48%) |
Apr 09, 2015 | 87.62 | 89.31 | 87.50 | 89.20 | 5,438,209 | +1.35(+1.54%) |
Apr 08, 2015 | 87.50 | 88.40 | 87.46 | 87.85 | 5,458,537 | +0.24(+0.27%) |
Apr 07, 2015 | 86.87 | 88.11 | 86.43 | 87.61 | 7,978,974 | +1.19(+1.37%) |
Apr 06, 2015 | 86.39 | 87.37 | 86.32 | 86.42 | 6,457,742 | -0.61(-0.70%) |
Apr 02, 2015 | 87.29 | 87.03 | 87.03 | 87.03 | 5,630,851 | -0.17(-0.20%) |
Apr 01, 2015 | 87.55 | 87.86 | 86.42 | 87.20 | 6,498,295 | -0.79(-0.90%) |
Mar 31, 2015 | 89.09 | 89.09 | 87.58 | 87.99 | 6,812,652 | -1.45(-1.62%) |
Mar 30, 2015 | 88.55 | 89.67 | 88.37 | 89.44 | 6,389,633 | +1.34(+1.52%) |
Mar 27, 2015 | 87.53 | 88.55 | 86.75 | 88.10 | 7,635,484 | +0.22(+0.25%) |
Mar 26, 2015 | 88.60 | 88.78 | 86.73 | 87.88 | 11,534,692 | -2.15(-2.39%) |
Mar 25, 2015 | 91.56 | 91.85 | 89.93 | 90.03 | 6,706,198 | -1.37(-1.50%) |
Mar 24, 2015 | 91.60 | 92.40 | 90.43 | 91.41 | 6,932,486 | -0.22(-0.24%) |
Mar 23, 2015 | 93.31 | 94.24 | 91.49 | 91.62 | 8,225,408 | -3.79(-3.98%) |
Mar 20, 2015 | 95.85 | 96.40 | 95.13 | 95.42 | 6,228,561 | -0.08(-0.09%) |
Mar 19, 2015 | 95.44 | 96.13 | 94.88 | 95.50 | 4,267,191 | -0.19(-0.20%) |
Mar 18, 2015 | 94.31 | 96.02 | 93.46 | 95.69 | 4,449,014 | +1.10(+1.17%) |
Mar 17, 2015 | 94.20 | 94.91 | 93.95 | 94.58 | 3,203,668 | -0.24(-0.26%) |
Mar 16, 2015 | 93.83 | 94.91 | 93.72 | 94.83 | 6,291,000 | +1.79(+1.92%) |
Mar 13, 2015 | 93.61 | 94.08 | 92.43 | 93.04 | 5,109,386 | -0.50(-0.53%) |
Mar 12, 2015 | 93.49 | 93.87 | 92.87 | 93.53 | 5,970,886 | +0.68(+0.73%) |
Mar 11, 2015 | 93.37 | 94.05 | 92.84 | 92.85 | 5,257,720 | -0.37(-0.40%) |
Mar 10, 2015 | 94.18 | 94.92 | 93.22 | 93.22 | 4,911,495 | -1.97(-2.07%) |
Mar 09, 2015 | 94.55 | 95.76 | 94.40 | 95.19 | 3,206,495 | +0.58(+0.62%) |
Mar 06, 2015 | 95.35 | 96.07 | 94.31 | 94.61 | 4,094,032 | -1.53(-1.59%) |
Mar 05, 2015 | 96.13 | 96.30 | 95.33 | 96.13 | 4,118,163 | +0.10(+0.10%) |
Mar 04, 2015 | 95.58 | 96.09 | 94.73 | 96.04 | 4,824,853 | -0.20(-0.21%) |
Mar 03, 2015 | 97.56 | 97.80 | 95.94 | 96.24 | 4,709,376 | -1.86(-1.90%) |