Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 102.69 | 103.14 | 102.03 | 102.11 | 1,601,971 | -0.91(-0.88%) |
Mar 30, 2016 | 102.86 | 103.48 | 102.56 | 103.02 | 1,488,210 | +0.55(+0.53%) |
Mar 29, 2016 | 101.74 | 102.60 | 101.53 | 102.47 | 1,746,824 | +0.57(+0.56%) |
Mar 28, 2016 | 101.63 | 102.52 | 101.60 | 101.91 | 1,694,834 | +0.52(+0.52%) |
Mar 24, 2016 | 101.47 | 101.38 | 101.38 | 101.38 | 1,445,478 | -0.33(-0.32%) |
Mar 23, 2016 | 101.52 | 102.77 | 101.47 | 101.71 | 2,933,323 | +0.26(+0.25%) |
Mar 22, 2016 | 102.42 | 102.46 | 100.85 | 101.45 | 2,547,710 | -1.23(-1.20%) |
Mar 21, 2016 | 103.30 | 103.30 | 101.88 | 102.68 | 2,337,601 | -0.21(-0.21%) |
Mar 18, 2016 | 103.17 | 103.62 | 102.40 | 102.89 | 6,006,506 | -0.36(-0.35%) |
Mar 17, 2016 | 102.62 | 103.70 | 102.46 | 103.25 | 1,731,962 | +0.59(+0.58%) |
Mar 16, 2016 | 101.94 | 103.01 | 101.26 | 102.66 | 1,907,437 | +0.46(+0.45%) |
Mar 15, 2016 | 101.91 | 102.52 | 101.35 | 102.20 | 1,918,186 | -0.07(-0.07%) |
Mar 14, 2016 | 101.13 | 102.31 | 100.84 | 102.27 | 2,481,555 | +1.19(+1.18%) |
Mar 11, 2016 | 100.39 | 101.17 | 99.98 | 101.08 | 2,249,617 | +0.96(+0.96%) |
Mar 10, 2016 | 100.73 | 101.02 | 99.06 | 100.11 | 2,424,522 | -0.07(-0.07%) |
Mar 09, 2016 | 100.58 | 101.34 | 99.84 | 100.18 | 2,558,586 | -0.29(-0.29%) |
Mar 08, 2016 | 99.54 | 101.70 | 99.30 | 100.47 | 3,838,589 | +0.58(+0.58%) |
Mar 07, 2016 | 99.94 | 100.64 | 99.29 | 99.89 | 2,369,854 | -0.72(-0.72%) |
Mar 04, 2016 | 99.92 | 100.88 | 99.36 | 100.61 | 2,384,763 | +0.69(+0.69%) |
Mar 03, 2016 | 99.53 | 99.98 | 98.82 | 99.92 | 2,010,755 | +0.05(+0.05%) |
Mar 02, 2016 | 98.71 | 99.90 | 97.75 | 99.88 | 2,188,129 | +0.65(+0.65%) |
Mar 01, 2016 | 98.74 | 99.46 | 98.26 | 99.23 | 2,252,157 | +1.01(+1.03%) |
Feb 29, 2016 | 98.90 | 99.59 | 98.18 | 98.22 | 2,970,003 | -0.75(-0.76%) |
Feb 26, 2016 | 100.49 | 100.81 | 98.53 | 98.98 | 2,101,630 | -1.66(-1.65%) |
Feb 25, 2016 | 99.88 | 100.66 | 99.41 | 100.64 | 1,697,795 | +0.87(+0.87%) |
Feb 24, 2016 | 98.40 | 99.96 | 97.79 | 99.77 | 1,899,522 | +0.62(+0.62%) |
Feb 23, 2016 | 98.97 | 99.44 | 98.68 | 99.15 | 1,325,874 | +0.12(+0.12%) |
Feb 22, 2016 | 99.35 | 100.00 | 98.55 | 99.03 | 2,143,351 | +0.71(+0.72%) |
Feb 19, 2016 | 97.76 | 98.48 | 96.91 | 98.32 | 1,603,671 | +0.51(+0.52%) |
Feb 18, 2016 | 98.27 | 98.74 | 97.54 | 97.81 | 1,997,446 | -0.57(-0.57%) |
Feb 17, 2016 | 97.12 | 98.95 | 97.06 | 98.37 | 2,329,504 | +1.35(+1.39%) |
Feb 16, 2016 | 97.94 | 97.95 | 96.04 | 97.02 | 2,276,150 | +0.06(+0.06%) |
Feb 12, 2016 | 95.85 | 96.96 | 96.96 | 96.96 | 2,817,514 | +1.67(+1.75%) |
Feb 11, 2016 | 96.45 | 96.70 | 93.96 | 95.30 | 3,298,724 | -2.67(-2.72%) |
Feb 10, 2016 | 98.83 | 99.83 | 97.72 | 97.97 | 2,001,014 | -0.63(-0.63%) |
Feb 09, 2016 | 96.74 | 99.20 | 96.22 | 98.59 | 3,172,353 | +1.03(+1.05%) |
Feb 08, 2016 | 96.38 | 97.87 | 95.52 | 97.57 | 2,663,556 | +0.21(+0.22%) |
Feb 05, 2016 | 97.05 | 97.70 | 96.64 | 97.36 | 2,430,436 | +0.30(+0.31%) |
Feb 04, 2016 | 97.68 | 98.18 | 96.54 | 97.05 | 3,437,650 | -1.22(-1.24%) |
Feb 03, 2016 | 97.37 | 98.66 | 96.38 | 98.28 | 3,277,139 | +1.78(+1.84%) |
Feb 02, 2016 | 96.83 | 97.42 | 95.95 | 96.50 | 2,742,860 | -0.75(-0.78%) |
Feb 01, 2016 | 96.02 | 97.66 | 96.02 | 97.25 | 2,655,189 | +0.44(+0.46%) |
Jan 29, 2016 | 95.71 | 97.49 | 95.71 | 96.81 | 4,580,911 | +1.62(+1.70%) |
Jan 28, 2016 | 93.96 | 95.57 | 93.25 | 95.18 | 1,997,995 | +1.56(+1.67%) |
Jan 27, 2016 | 94.10 | 95.17 | 93.32 | 93.62 | 3,274,351 | -0.52(-0.55%) |
Jan 26, 2016 | 92.55 | 95.36 | 92.39 | 94.14 | 2,944,936 | +1.66(+1.79%) |
Jan 25, 2016 | 92.89 | 94.63 | 91.59 | 92.49 | 6,795,892 | -3.04(-3.18%) |
Jan 22, 2016 | 94.82 | 95.95 | 93.92 | 95.52 | 3,148,037 | +1.33(+1.42%) |
Jan 21, 2016 | 93.47 | 94.48 | 92.73 | 94.19 | 2,977,710 | +0.95(+1.02%) |
Jan 20, 2016 | 93.75 | 93.98 | 91.75 | 93.24 | 3,886,331 | -1.65(-1.74%) |
Jan 19, 2016 | 95.09 | 96.01 | 94.27 | 94.89 | 3,471,021 | +0.39(+0.41%) |
Jan 15, 2016 | 94.54 | 94.50 | 94.50 | 94.50 | 4,032,127 | -1.39(-1.45%) |
Jan 14, 2016 | 94.93 | 96.36 | 94.64 | 95.89 | 3,163,384 | +1.32(+1.39%) |
Jan 13, 2016 | 95.45 | 96.13 | 94.52 | 94.57 | 2,554,258 | -0.51(-0.53%) |
Jan 12, 2016 | 95.22 | 95.86 | 94.42 | 95.08 | 2,104,226 | +0.32(+0.33%) |
Jan 11, 2016 | 94.62 | 95.31 | 93.68 | 94.76 | 2,559,074 | +0.36(+0.38%) |
Jan 08, 2016 | 95.89 | 96.11 | 94.19 | 94.40 | 3,529,540 | -1.23(-1.28%) |
Jan 07, 2016 | 95.67 | 97.19 | 95.43 | 95.63 | 4,203,698 | -1.63(-1.67%) |
Jan 06, 2016 | 96.37 | 97.79 | 96.19 | 97.26 | 5,213,660 | -0.05(-0.05%) |
Jan 05, 2016 | 95.74 | 98.03 | 95.46 | 97.30 | 4,290,223 | +1.96(+2.06%) |
Jan 04, 2016 | 94.91 | 95.41 | 94.03 | 95.34 | 3,639,151 | -0.62(-0.64%) |
Dec 31, 2015 | 96.87 | 95.96 | 95.96 | 95.96 | 1,907,881 | -1.61(-1.65%) |
Dec 30, 2015 | 97.63 | 97.92 | 97.30 | 97.57 | 2,103,205 | -0.08(-0.08%) |
Dec 29, 2015 | 97.03 | 97.82 | 96.83 | 97.65 | 2,076,173 | +0.99(+1.02%) |
Dec 28, 2015 | 95.51 | 96.87 | 95.15 | 96.66 | 2,472,289 | +1.02(+1.06%) |
Dec 24, 2015 | 95.78 | 95.64 | 95.64 | 95.64 | 914,674 | -0.14(-0.14%) |
Dec 23, 2015 | 95.35 | 96.59 | 95.26 | 95.78 | 1,795,336 | +0.52(+0.55%) |
Dec 22, 2015 | 94.61 | 95.43 | 93.68 | 95.26 | 2,485,487 | +1.09(+1.16%) |
Dec 21, 2015 | 93.71 | 94.23 | 93.42 | 94.17 | 2,333,043 | +1.04(+1.12%) |
Dec 18, 2015 | 94.43 | 94.57 | 93.11 | 93.13 | 3,550,773 | -1.73(-1.83%) |
Dec 17, 2015 | 94.83 | 95.15 | 94.34 | 94.86 | 2,675,665 | -0.06(-0.06%) |
Dec 16, 2015 | 94.04 | 95.06 | 93.33 | 94.92 | 2,217,796 | +1.12(+1.19%) |
Dec 15, 2015 | 92.86 | 94.29 | 92.58 | 93.81 | 2,850,253 | +1.35(+1.46%) |
Dec 14, 2015 | 90.90 | 92.60 | 90.90 | 92.46 | 3,032,848 | +2.60(+2.89%) |
Dec 11, 2015 | 89.84 | 90.22 | 89.38 | 89.86 | 1,624,157 | -0.85(-0.94%) |
Dec 10, 2015 | 90.75 | 91.55 | 90.29 | 90.71 | 2,113,016 | +0.04(+0.04%) |
Dec 09, 2015 | 90.93 | 92.55 | 90.33 | 90.67 | 1,726,817 | -0.96(-1.05%) |
Dec 08, 2015 | 91.27 | 91.95 | 90.53 | 91.63 | 1,926,877 | -0.41(-0.45%) |
Dec 07, 2015 | 91.33 | 92.08 | 91.06 | 92.05 | 2,636,659 | +0.61(+0.67%) |
Dec 04, 2015 | 89.83 | 91.49 | 89.52 | 91.44 | 3,280,789 | +2.30(+2.58%) |
Dec 03, 2015 | 90.67 | 90.88 | 88.59 | 89.14 | 2,906,980 | -1.15(-1.27%) |
Dec 02, 2015 | 90.65 | 91.38 | 90.13 | 90.29 | 1,760,919 | -0.36(-0.40%) |
Dec 01, 2015 | 89.80 | 91.25 | 89.29 | 90.65 | 2,453,255 | +1.48(+1.66%) |
Nov 30, 2015 | 90.59 | 90.65 | 89.09 | 89.17 | 3,426,707 | -1.27(-1.41%) |
Nov 27, 2015 | 90.38 | 90.61 | 90.03 | 90.44 | 703,940 | +0.28(+0.32%) |
Nov 25, 2015 | 90.64 | 90.15 | 90.15 | 90.15 | 1,449,868 | -0.48(-0.53%) |
Nov 24, 2015 | 90.38 | 90.94 | 90.09 | 90.63 | 1,454,467 | -0.36(-0.39%) |
Nov 23, 2015 | 90.08 | 91.17 | 90.04 | 90.99 | 1,287,734 | +1.02(+1.13%) |
Nov 20, 2015 | 91.60 | 92.02 | 89.86 | 89.97 | 2,821,840 | -1.07(-1.18%) |
Nov 19, 2015 | 90.74 | 91.66 | 90.70 | 91.04 | 1,649,567 | +0.54(+0.60%) |
Nov 18, 2015 | 89.31 | 90.65 | 89.03 | 90.50 | 1,883,728 | +1.32(+1.48%) |
Nov 17, 2015 | 89.57 | 89.92 | 88.91 | 89.19 | 2,082,452 | -0.26(-0.29%) |
Nov 16, 2015 | 87.80 | 89.57 | 87.65 | 89.45 | 2,154,132 | +1.65(+1.88%) |
Nov 13, 2015 | 88.02 | 88.54 | 87.53 | 87.80 | 1,740,948 | -0.28(-0.31%) |
Nov 12, 2015 | 88.83 | 89.26 | 87.89 | 88.07 | 1,394,634 | -1.25(-1.40%) |
Nov 11, 2015 | 89.22 | 89.79 | 88.99 | 89.32 | 1,199,584 | +0.33(+0.37%) |
Nov 10, 2015 | 88.16 | 89.20 | 87.93 | 88.99 | 1,326,833 | +0.67(+0.76%) |
Nov 09, 2015 | 88.30 | 88.74 | 87.88 | 88.32 | 1,539,694 | -0.42(-0.47%) |
Nov 06, 2015 | 89.26 | 89.54 | 87.67 | 88.74 | 1,903,190 | -0.97(-1.08%) |
Nov 05, 2015 | 89.79 | 89.91 | 89.07 | 89.71 | 2,364,772 | +0.02(+0.02%) |
Nov 04, 2015 | 90.76 | 90.76 | 89.46 | 89.70 | 1,910,438 | -0.88(-0.97%) |
Nov 03, 2015 | 90.44 | 90.86 | 89.82 | 90.57 | 1,546,778 | -0.40(-0.44%) |
Nov 02, 2015 | 90.26 | 90.99 | 90.12 | 90.97 | 2,243,444 | +1.38(+1.55%) |
Oct 30, 2015 | 91.09 | 91.28 | 89.58 | 89.58 | 3,236,733 | -1.54(-1.69%) |
Oct 29, 2015 | 90.21 | 91.40 | 89.93 | 91.13 | 1,595,673 | +0.68(+0.75%) |
Oct 28, 2015 | 90.92 | 90.92 | 89.45 | 90.44 | 1,532,692 | -0.13(-0.15%) |
Oct 27, 2015 | 90.45 | 90.83 | 90.07 | 90.58 | 1,560,016 | -0.22(-0.25%) |
Oct 26, 2015 | 90.77 | 91.16 | 90.39 | 90.80 | 1,924,226 | +0.07(+0.08%) |
Oct 23, 2015 | 91.07 | 91.84 | 90.27 | 90.73 | 3,043,422 | +0.33(+0.36%) |
Oct 22, 2015 | 88.99 | 90.67 | 88.38 | 90.40 | 3,385,408 | +2.03(+2.29%) |
Oct 21, 2015 | 88.01 | 89.80 | 87.56 | 88.37 | 3,062,813 | +0.65(+0.74%) |
Oct 20, 2015 | 87.71 | 87.90 | 87.20 | 87.72 | 2,580,741 | -0.17(-0.20%) |
Oct 19, 2015 | 87.56 | 87.95 | 87.18 | 87.89 | 1,833,881 | +0.13(+0.14%) |
Oct 16, 2015 | 87.44 | 87.92 | 87.09 | 87.77 | 1,634,375 | +0.86(+0.99%) |
Oct 15, 2015 | 86.37 | 87.01 | 86.24 | 86.91 | 2,014,810 | +1.06(+1.24%) |
Oct 14, 2015 | 86.15 | 86.37 | 85.58 | 85.84 | 1,840,899 | -0.25(-0.30%) |
Oct 13, 2015 | 86.04 | 86.53 | 85.93 | 86.10 | 1,317,940 | -0.28(-0.33%) |
Oct 12, 2015 | 85.72 | 86.72 | 85.70 | 86.38 | 1,378,525 | +0.52(+0.61%) |
Oct 09, 2015 | 85.31 | 85.98 | 85.14 | 85.86 | 1,887,570 | +0.70(+0.82%) |
Oct 08, 2015 | 83.81 | 85.18 | 83.81 | 85.16 | 1,383,183 | +1.32(+1.58%) |
Oct 07, 2015 | 83.55 | 84.26 | 83.25 | 83.84 | 1,971,447 | +0.42(+0.50%) |
Oct 06, 2015 | 83.63 | 84.02 | 83.23 | 83.42 | 1,492,877 | -0.41(-0.49%) |
Oct 05, 2015 | 82.36 | 83.93 | 82.18 | 83.83 | 3,329,015 | +2.16(+2.64%) |
Oct 02, 2015 | 80.96 | 82.03 | 80.66 | 81.67 | 3,871,353 | +0.30(+0.37%) |
Oct 01, 2015 | 81.07 | 81.46 | 80.81 | 81.37 | 3,433,606 | -0.22(-0.28%) |
Sep 30, 2015 | 81.43 | 81.72 | 81.09 | 81.60 | 2,204,304 | +0.97(+1.21%) |
Sep 29, 2015 | 79.92 | 80.80 | 79.82 | 80.63 | 2,628,441 | +0.70(+0.87%) |
Sep 28, 2015 | 81.14 | 81.41 | 79.89 | 79.93 | 1,855,260 | -1.42(-1.75%) |
Sep 25, 2015 | 81.56 | 82.28 | 81.11 | 81.35 | 2,814,939 | +0.40(+0.50%) |
Sep 24, 2015 | 80.28 | 81.18 | 80.08 | 80.95 | 2,831,322 | +0.23(+0.29%) |
Sep 23, 2015 | 80.58 | 80.93 | 80.18 | 80.72 | 2,003,857 | +0.01(+0.02%) |
Sep 22, 2015 | 80.57 | 80.89 | 80.07 | 80.70 | 1,968,518 | -0.70(-0.86%) |
Sep 21, 2015 | 81.16 | 81.63 | 80.83 | 81.40 | 1,683,326 | +0.69(+0.85%) |
Sep 18, 2015 | 80.60 | 81.42 | 80.14 | 80.71 | 3,884,717 | +0.01(+0.01%) |
Sep 17, 2015 | 80.32 | 81.62 | 80.05 | 80.70 | 1,996,645 | +0.43(+0.54%) |
Sep 16, 2015 | 79.25 | 80.51 | 79.18 | 80.27 | 1,881,593 | +1.21(+1.53%) |
Sep 15, 2015 | 78.75 | 79.38 | 78.01 | 79.06 | 1,846,049 | +1.39(+1.79%) |
Sep 14, 2015 | 77.87 | 77.93 | 77.35 | 77.66 | 1,351,518 | -0.20(-0.26%) |
Sep 11, 2015 | 77.53 | 77.89 | 77.20 | 77.87 | 1,246,639 | +0.29(+0.38%) |
Sep 10, 2015 | 77.39 | 78.25 | 77.11 | 77.57 | 1,785,273 | -0.16(-0.20%) |
Sep 09, 2015 | 80.13 | 80.22 | 77.54 | 77.73 | 1,671,933 | -1.58(-1.99%) |
Sep 08, 2015 | 78.89 | 79.48 | 78.59 | 79.31 | 1,921,072 | +1.84(+2.38%) |
Sep 04, 2015 | 78.00 | 77.47 | 77.47 | 77.47 | 1,615,700 | -1.59(-2.01%) |
Sep 03, 2015 | 78.73 | 79.51 | 78.59 | 79.06 | 1,536,375 | +0.64(+0.81%) |
Sep 02, 2015 | 78.15 | 78.53 | 77.53 | 78.42 | 2,327,122 | +1.23(+1.59%) |
Sep 01, 2015 | 77.84 | 78.38 | 76.77 | 77.19 | 2,601,411 | -1.86(-2.35%) |
Aug 31, 2015 | 79.32 | 79.43 | 78.82 | 79.05 | 1,844,834 | -0.50(-0.63%) |
Aug 28, 2015 | 79.52 | 79.87 | 79.01 | 79.55 | 2,169,524 | -0.39(-0.48%) |
Aug 27, 2015 | 79.25 | 80.22 | 78.52 | 79.94 | 2,859,732 | +1.15(+1.46%) |
Aug 26, 2015 | 78.03 | 78.99 | 76.51 | 78.79 | 3,142,394 | +2.10(+2.74%) |
Aug 25, 2015 | 80.94 | 81.21 | 76.57 | 76.69 | 3,541,033 | -2.25(-2.85%) |
Aug 24, 2015 | 78.52 | 80.65 | 77.30 | 78.94 | 4,780,103 | -3.73(-4.51%) |
Aug 21, 2015 | 84.20 | 84.37 | 82.63 | 82.67 | 2,898,756 | -1.96(-2.31%) |
Aug 20, 2015 | 84.94 | 85.45 | 84.56 | 84.63 | 1,405,359 | -0.98(-1.14%) |
Aug 19, 2015 | 85.78 | 86.16 | 85.25 | 85.61 | 1,618,634 | -0.50(-0.58%) |
Aug 18, 2015 | 85.50 | 86.39 | 85.50 | 86.10 | 1,184,118 | -0.14(-0.16%) |
Aug 17, 2015 | 85.88 | 86.27 | 85.52 | 86.24 | 949,355 | +0.05(+0.06%) |
Aug 14, 2015 | 85.87 | 86.33 | 85.67 | 86.19 | 1,340,345 | +0.28(+0.33%) |
Aug 13, 2015 | 86.00 | 86.30 | 85.72 | 85.91 | 1,279,208 | +0.10(+0.11%) |
Aug 12, 2015 | 85.89 | 86.07 | 84.74 | 85.81 | 2,203,775 | -0.73(-0.85%) |
Aug 11, 2015 | 86.21 | 86.57 | 85.96 | 86.55 | 1,558,166 | -0.19(-0.22%) |
Aug 10, 2015 | 87.02 | 87.16 | 86.60 | 86.74 | 1,275,855 | +0.14(+0.16%) |
Aug 07, 2015 | 86.47 | 86.64 | 86.04 | 86.60 | 1,824,815 | +0.04(+0.04%) |
Aug 06, 2015 | 87.30 | 87.52 | 86.50 | 86.56 | 1,845,297 | -0.70(-0.81%) |
Aug 05, 2015 | 86.44 | 87.43 | 86.01 | 87.27 | 1,930,539 | +1.19(+1.39%) |
Aug 04, 2015 | 85.67 | 86.23 | 85.58 | 86.07 | 2,163,445 | +0.23(+0.27%) |
Aug 03, 2015 | 85.15 | 85.85 | 84.87 | 85.84 | 1,645,402 | +0.53(+0.63%) |
Jul 31, 2015 | 85.21 | 85.80 | 85.04 | 85.31 | 2,778,885 | +0.30(+0.35%) |
Jul 30, 2015 | 83.80 | 85.16 | 83.41 | 85.01 | 2,354,321 | +0.79(+0.94%) |
Jul 29, 2015 | 83.91 | 84.52 | 83.84 | 84.22 | 1,764,482 | +0.16(+0.19%) |
Jul 28, 2015 | 83.52 | 84.16 | 83.32 | 84.06 | 1,712,511 | +0.69(+0.83%) |
Jul 27, 2015 | 82.90 | 83.51 | 82.50 | 83.37 | 2,283,705 | +0.39(+0.47%) |
Jul 24, 2015 | 82.91 | 83.60 | 82.84 | 82.99 | 1,648,035 | +0.16(+0.19%) |
Jul 23, 2015 | 83.51 | 83.51 | 82.01 | 82.83 | 1,989,561 | -0.42(-0.51%) |
Jul 22, 2015 | 83.48 | 84.15 | 82.91 | 83.25 | 2,959,748 | -0.22(-0.26%) |
Jul 21, 2015 | 83.74 | 83.77 | 82.93 | 83.47 | 2,740,182 | -0.33(-0.40%) |
Jul 20, 2015 | 83.35 | 83.85 | 83.17 | 83.80 | 1,429,144 | +0.40(+0.48%) |
Jul 17, 2015 | 82.82 | 83.45 | 82.63 | 83.40 | 2,426,402 | +0.27(+0.33%) |
Jul 16, 2015 | 82.91 | 83.46 | 82.67 | 83.13 | 1,404,639 | +0.62(+0.75%) |
Jul 15, 2015 | 82.22 | 82.68 | 81.91 | 82.51 | 1,178,522 | +0.19(+0.23%) |
Jul 14, 2015 | 82.35 | 82.58 | 81.74 | 82.33 | 1,374,275 | +0.07(+0.08%) |
Jul 13, 2015 | 81.87 | 82.33 | 81.58 | 82.26 | 1,090,570 | +0.85(+1.04%) |
Jul 10, 2015 | 81.31 | 81.75 | 81.00 | 81.41 | 1,213,788 | +0.76(+0.94%) |
Jul 09, 2015 | 81.67 | 81.75 | 80.63 | 80.66 | 2,265,164 | -0.24(-0.30%) |
Jul 08, 2015 | 80.96 | 81.42 | 80.80 | 80.90 | 1,988,033 | -0.55(-0.67%) |
Jul 07, 2015 | 79.83 | 81.55 | 79.66 | 81.45 | 2,040,277 | +1.61(+2.02%) |
Jul 06, 2015 | 79.68 | 80.30 | 79.58 | 79.84 | 1,315,924 | +0.04(+0.05%) |
Jul 02, 2015 | 80.39 | 79.80 | 79.80 | 79.80 | 1,562,639 | -0.22(-0.28%) |
Jul 01, 2015 | 79.19 | 80.10 | 78.68 | 80.03 | 1,670,357 | +1.39(+1.77%) |
Jun 30, 2015 | 79.36 | 79.63 | 78.48 | 78.63 | 1,676,340 | -0.11(-0.14%) |
Jun 29, 2015 | 79.71 | 80.13 | 78.70 | 78.74 | 1,367,971 | -1.32(-1.65%) |
Jun 26, 2015 | 79.86 | 80.48 | 79.80 | 80.06 | 2,029,362 | +0.29(+0.36%) |
Jun 25, 2015 | 80.41 | 80.47 | 79.74 | 79.77 | 1,904,319 | -0.57(-0.71%) |
Jun 24, 2015 | 80.45 | 80.65 | 80.19 | 80.35 | 1,395,071 | -0.06(-0.07%) |
Jun 23, 2015 | 81.11 | 81.18 | 80.29 | 80.40 | 1,367,264 | -0.45(-0.56%) |
Jun 22, 2015 | 80.73 | 81.29 | 80.66 | 80.86 | 1,017,247 | +0.12(+0.15%) |
Jun 19, 2015 | 80.72 | 80.72 | 80.46 | 80.74 | 2,286,471 | -0.29(-0.36%) |
Jun 18, 2015 | 80.12 | 81.23 | 79.81 | 81.03 | 2,174,597 | +1.14(+1.43%) |
Jun 17, 2015 | 79.40 | 80.07 | 79.34 | 79.89 | 2,073,576 | +0.56(+0.71%) |
Jun 16, 2015 | 78.73 | 79.33 | 78.32 | 79.32 | 1,349,869 | +0.88(+1.13%) |
Jun 15, 2015 | 78.80 | 78.84 | 78.30 | 78.44 | 1,712,706 | -0.76(-0.96%) |
Jun 12, 2015 | 79.40 | 79.47 | 79.02 | 79.20 | 1,137,589 | -0.49(-0.61%) |
Jun 11, 2015 | 79.50 | 79.94 | 79.25 | 79.69 | 2,597,160 | +0.22(+0.27%) |
Jun 10, 2015 | 78.94 | 79.59 | 78.78 | 79.48 | 1,881,921 | +0.93(+1.19%) |
Jun 09, 2015 | 78.21 | 79.01 | 78.09 | 78.54 | 1,376,047 | +0.27(+0.35%) |
Jun 08, 2015 | 78.28 | 78.47 | 77.56 | 78.27 | 1,695,167 | -0.19(-0.25%) |
Jun 05, 2015 | 79.09 | 79.21 | 78.30 | 78.46 | 1,891,931 | -0.81(-1.02%) |
Jun 04, 2015 | 79.52 | 80.07 | 79.17 | 79.27 | 1,548,790 | -0.85(-1.07%) |
Jun 03, 2015 | 80.16 | 80.45 | 79.70 | 80.12 | 1,710,487 | +0.36(+0.46%) |
Jun 02, 2015 | 80.28 | 80.34 | 79.63 | 79.76 | 1,694,712 | -0.57(-0.71%) |
Jun 01, 2015 | 80.20 | 80.63 | 79.77 | 80.33 | 1,826,832 | +0.21(+0.27%) |
May 29, 2015 | 80.84 | 80.86 | 80.02 | 80.12 | 2,522,020 | -0.64(-0.79%) |
May 28, 2015 | 81.04 | 81.20 | 80.47 | 80.76 | 1,564,648 | -0.44(-0.54%) |
May 27, 2015 | 81.22 | 81.37 | 80.52 | 81.20 | 2,294,834 | +0.31(+0.38%) |
May 26, 2015 | 81.92 | 82.11 | 80.77 | 80.89 | 1,934,673 | -0.99(-1.20%) |
May 22, 2015 | 82.17 | 81.88 | 81.88 | 81.88 | 1,388,337 | -0.43(-0.52%) |
May 21, 2015 | 82.55 | 82.67 | 82.08 | 82.31 | 1,447,281 | -0.18(-0.21%) |
May 20, 2015 | 82.83 | 83.12 | 82.48 | 82.48 | 1,422,456 | -0.27(-0.33%) |
May 19, 2015 | 82.43 | 82.90 | 82.04 | 82.75 | 1,289,050 | +0.29(+0.36%) |
May 18, 2015 | 82.05 | 82.51 | 81.85 | 82.46 | 1,363,141 | +0.18(+0.21%) |
May 15, 2015 | 82.15 | 82.39 | 82.04 | 82.28 | 1,219,497 | +0.13(+0.16%) |
May 14, 2015 | 81.69 | 82.30 | 81.52 | 82.15 | 1,607,641 | +0.90(+1.11%) |
May 13, 2015 | 81.47 | 82.10 | 81.14 | 81.25 | 2,013,022 | +0.48(+0.59%) |
May 12, 2015 | 80.72 | 81.00 | 80.26 | 80.77 | 1,271,532 | -0.13(-0.15%) |
May 11, 2015 | 81.25 | 81.56 | 80.89 | 80.90 | 1,112,690 | -0.58(-0.71%) |
May 08, 2015 | 81.44 | 81.93 | 81.30 | 81.48 | 1,227,027 | +0.76(+0.94%) |
May 07, 2015 | 80.69 | 81.02 | 80.54 | 80.72 | 2,072,064 | -0.13(-0.16%) |
May 06, 2015 | 80.67 | 81.06 | 80.27 | 80.86 | 1,811,151 | +0.34(+0.42%) |
May 05, 2015 | 81.39 | 81.69 | 80.34 | 80.52 | 2,331,519 | -0.77(-0.94%) |
May 04, 2015 | 81.82 | 82.25 | 81.25 | 81.28 | 1,933,143 | -0.44(-0.54%) |
May 01, 2015 | 80.75 | 81.75 | 80.75 | 81.72 | 1,674,870 | +0.99(+1.23%) |
Apr 30, 2015 | 81.18 | 81.43 | 80.45 | 80.73 | 2,369,108 | -0.76(-0.93%) |
Apr 29, 2015 | 82.28 | 82.34 | 81.27 | 81.49 | 2,183,115 | -0.89(-1.08%) |
Apr 28, 2015 | 82.14 | 82.78 | 81.90 | 82.38 | 2,032,902 | +0.30(+0.37%) |
Apr 27, 2015 | 82.28 | 82.43 | 81.91 | 82.08 | 2,144,579 | -0.09(-0.11%) |
Apr 24, 2015 | 82.13 | 82.31 | 81.83 | 82.17 | 1,755,381 | -0.04(-0.05%) |
Apr 23, 2015 | 81.94 | 82.69 | 81.58 | 82.21 | 2,183,844 | -0.11(-0.13%) |
Apr 22, 2015 | 83.17 | 83.17 | 81.66 | 82.32 | 3,560,759 | -0.96(-1.15%) |
Apr 21, 2015 | 82.79 | 83.49 | 81.64 | 83.28 | 6,805,035 | +4.26(+5.39%) |
Apr 20, 2015 | 78.65 | 79.46 | 78.62 | 79.02 | 2,787,327 | +0.43(+0.54%) |
Apr 17, 2015 | 78.79 | 78.92 | 78.23 | 78.59 | 1,932,855 | -0.66(-0.84%) |
Apr 16, 2015 | 79.28 | 79.61 | 78.81 | 79.25 | 1,394,881 | +0.05(+0.07%) |
Apr 15, 2015 | 79.44 | 80.02 | 79.20 | 79.20 | 1,702,104 | -0.03(-0.04%) |
Apr 14, 2015 | 78.55 | 79.61 | 78.49 | 79.23 | 1,555,708 | +0.49(+0.62%) |
Apr 13, 2015 | 78.42 | 79.07 | 78.38 | 78.74 | 1,382,571 | +0.10(+0.12%) |
Apr 10, 2015 | 79.06 | 79.17 | 78.48 | 78.65 | 1,765,456 | -0.29(-0.37%) |
Apr 09, 2015 | 78.98 | 79.09 | 78.33 | 78.94 | 1,575,885 | +0.07(+0.09%) |
Apr 08, 2015 | 78.75 | 79.25 | 78.47 | 78.87 | 1,776,035 | +0.15(+0.19%) |
Apr 07, 2015 | 78.96 | 79.44 | 78.66 | 78.72 | 1,444,103 | -0.37(-0.47%) |
Apr 06, 2015 | 78.96 | 79.61 | 78.65 | 79.09 | 2,013,808 | +0.32(+0.41%) |
Apr 02, 2015 | 78.25 | 78.77 | 78.77 | 78.77 | 2,114,164 | +0.13(+0.16%) |