Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 84.67 | 85.44 | 84.57 | 84.98 | 1,908,309 | +0.05(+0.06%) |
Mar 30, 2016 | 84.96 | 85.43 | 84.74 | 84.93 | 1,889,314 | +0.32(+0.38%) |
Mar 29, 2016 | 83.26 | 84.73 | 82.84 | 84.61 | 2,197,801 | +1.39(+1.68%) |
Mar 28, 2016 | 83.39 | 83.74 | 82.92 | 83.21 | 1,297,571 | -0.09(-0.11%) |
Mar 24, 2016 | 82.51 | 83.30 | 83.30 | 83.30 | 1,899,491 | +0.64(+0.77%) |
Mar 23, 2016 | 83.01 | 83.81 | 82.65 | 82.66 | 1,618,927 | -0.29(-0.35%) |
Mar 22, 2016 | 83.08 | 83.32 | 82.56 | 82.95 | 1,729,614 | -0.34(-0.41%) |
Mar 21, 2016 | 83.02 | 83.56 | 82.81 | 83.29 | 2,069,719 | -0.14(-0.17%) |
Mar 18, 2016 | 84.84 | 84.84 | 83.14 | 83.44 | 4,296,333 | -1.03(-1.22%) |
Mar 17, 2016 | 82.78 | 85.42 | 82.57 | 84.46 | 4,258,534 | +1.61(+1.94%) |
Mar 16, 2016 | 81.44 | 83.00 | 81.18 | 82.85 | 2,188,793 | +1.16(+1.42%) |
Mar 15, 2016 | 80.58 | 81.87 | 80.54 | 81.69 | 2,558,915 | +0.29(+0.36%) |
Mar 14, 2016 | 81.09 | 81.61 | 80.26 | 81.40 | 2,440,849 | -0.33(-0.41%) |
Mar 11, 2016 | 79.32 | 81.82 | 79.21 | 81.73 | 3,229,317 | +3.11(+3.96%) |
Mar 10, 2016 | 79.12 | 79.53 | 77.77 | 78.62 | 2,106,328 | +0.09(+0.12%) |
Mar 09, 2016 | 78.81 | 79.01 | 78.25 | 78.53 | 2,256,619 | +0.00(+0.00%) |
Mar 08, 2016 | 78.88 | 79.33 | 78.33 | 78.53 | 2,071,325 | -0.83(-1.05%) |
Mar 07, 2016 | 79.24 | 79.85 | 79.04 | 79.36 | 2,394,726 | -0.28(-0.35%) |
Mar 04, 2016 | 78.96 | 79.97 | 78.94 | 79.64 | 2,394,635 | +0.53(+0.67%) |
Mar 03, 2016 | 78.70 | 79.13 | 78.14 | 79.11 | 2,264,436 | +0.56(+0.72%) |
Mar 02, 2016 | 78.35 | 78.61 | 77.82 | 78.55 | 1,975,141 | -0.07(-0.08%) |
Mar 01, 2016 | 76.99 | 78.69 | 76.08 | 78.61 | 3,903,796 | +2.08(+2.71%) |
Feb 29, 2016 | 74.84 | 77.41 | 74.72 | 76.54 | 4,672,844 | +1.82(+2.43%) |
Feb 26, 2016 | 73.71 | 76.20 | 72.46 | 74.72 | 5,698,409 | +0.49(+0.66%) |
Feb 25, 2016 | 74.10 | 74.83 | 73.85 | 74.23 | 5,519,492 | +0.32(+0.44%) |
Feb 24, 2016 | 72.69 | 74.24 | 72.23 | 73.91 | 4,548,656 | +0.84(+1.15%) |
Feb 23, 2016 | 73.77 | 74.18 | 72.70 | 73.07 | 2,370,297 | -1.01(-1.37%) |
Feb 22, 2016 | 73.07 | 74.56 | 73.07 | 74.08 | 3,172,619 | +1.59(+2.20%) |
Feb 19, 2016 | 72.56 | 72.98 | 71.81 | 72.49 | 3,313,879 | -0.15(-0.21%) |
Feb 18, 2016 | 71.46 | 73.06 | 71.21 | 72.64 | 3,372,399 | +1.09(+1.52%) |
Feb 17, 2016 | 72.16 | 72.50 | 71.48 | 71.55 | 3,001,741 | -0.22(-0.30%) |
Feb 16, 2016 | 72.29 | 72.60 | 71.37 | 71.76 | 2,265,037 | +0.65(+0.91%) |
Feb 12, 2016 | 70.63 | 71.12 | 71.12 | 71.12 | 2,635,773 | +1.67(+2.40%) |
Feb 11, 2016 | 70.27 | 70.27 | 68.96 | 69.45 | 3,482,649 | -1.81(-2.54%) |
Feb 10, 2016 | 71.27 | 72.33 | 70.86 | 71.26 | 1,922,042 | +0.22(+0.32%) |
Feb 09, 2016 | 70.19 | 71.30 | 69.66 | 71.03 | 3,177,904 | +0.13(+0.19%) |
Feb 08, 2016 | 73.39 | 73.43 | 70.19 | 70.90 | 3,644,485 | -2.85(-3.86%) |
Feb 05, 2016 | 75.29 | 75.50 | 73.52 | 73.75 | 2,464,759 | -1.87(-2.47%) |
Feb 04, 2016 | 74.98 | 76.24 | 74.72 | 75.62 | 2,873,528 | +0.50(+0.66%) |
Feb 03, 2016 | 76.17 | 76.17 | 73.38 | 75.12 | 5,193,175 | -0.71(-0.94%) |
Feb 02, 2016 | 76.77 | 77.07 | 75.67 | 75.83 | 2,298,905 | -1.45(-1.88%) |
Feb 01, 2016 | 77.70 | 77.95 | 77.06 | 77.28 | 3,159,158 | -1.03(-1.31%) |
Jan 29, 2016 | 77.73 | 78.45 | 77.09 | 78.31 | 3,306,059 | +1.52(+1.98%) |
Jan 28, 2016 | 76.89 | 77.57 | 76.65 | 76.79 | 2,349,431 | +0.00(+0.00%) |
Jan 27, 2016 | 76.42 | 77.57 | 75.89 | 76.79 | 2,438,391 | +0.03(+0.04%) |
Jan 26, 2016 | 76.37 | 77.77 | 76.29 | 76.76 | 3,367,018 | +1.12(+1.48%) |
Jan 25, 2016 | 77.43 | 77.52 | 75.48 | 75.64 | 3,487,781 | -1.77(-2.28%) |
Jan 22, 2016 | 75.47 | 77.69 | 74.98 | 77.41 | 3,925,143 | +2.68(+3.59%) |
Jan 21, 2016 | 73.77 | 75.67 | 73.22 | 74.73 | 3,607,522 | +0.85(+1.15%) |
Jan 20, 2016 | 74.72 | 74.86 | 71.56 | 73.88 | 5,171,556 | -1.59(-2.10%) |
Jan 19, 2016 | 74.51 | 77.62 | 74.38 | 75.47 | 4,920,462 | +2.09(+2.85%) |
Jan 15, 2016 | 75.13 | 73.37 | 73.37 | 73.37 | 6,488,604 | -3.17(-4.14%) |
Jan 14, 2016 | 76.98 | 77.24 | 76.12 | 76.55 | 3,041,109 | +0.05(+0.07%) |
Jan 13, 2016 | 78.74 | 78.92 | 76.45 | 76.50 | 2,396,593 | -1.93(-2.47%) |
Jan 12, 2016 | 78.95 | 79.01 | 77.85 | 78.43 | 2,240,487 | +0.00(+0.00%) |
Jan 11, 2016 | 78.64 | 78.86 | 77.90 | 78.43 | 1,861,625 | +0.21(+0.27%) |
Jan 08, 2016 | 79.68 | 80.10 | 77.95 | 78.22 | 2,360,999 | -1.31(-1.65%) |
Jan 07, 2016 | 80.44 | 80.80 | 79.17 | 79.53 | 3,859,179 | -2.03(-2.49%) |
Jan 06, 2016 | 81.41 | 81.88 | 80.95 | 81.57 | 2,568,838 | -0.29(-0.35%) |
Jan 05, 2016 | 80.47 | 81.97 | 80.36 | 81.86 | 3,033,750 | +1.59(+1.98%) |
Jan 04, 2016 | 79.93 | 80.34 | 78.94 | 80.27 | 3,396,930 | -0.21(-0.26%) |
Dec 31, 2015 | 81.32 | 80.48 | 80.48 | 80.48 | 1,835,042 | -0.95(-1.17%) |
Dec 30, 2015 | 82.46 | 82.62 | 81.37 | 81.43 | 1,252,326 | -1.09(-1.32%) |
Dec 29, 2015 | 82.14 | 82.67 | 82.12 | 82.52 | 1,444,184 | +0.86(+1.06%) |
Dec 28, 2015 | 81.14 | 81.78 | 80.94 | 81.66 | 1,238,703 | +0.19(+0.23%) |
Dec 24, 2015 | 81.87 | 81.47 | 81.47 | 81.47 | 805,187 | -0.30(-0.37%) |
Dec 23, 2015 | 80.26 | 81.80 | 80.26 | 81.77 | 2,222,131 | +1.73(+2.16%) |
Dec 22, 2015 | 79.82 | 80.52 | 79.58 | 80.04 | 2,114,761 | +0.71(+0.90%) |
Dec 21, 2015 | 79.21 | 79.48 | 78.69 | 79.33 | 1,555,727 | +0.80(+1.01%) |
Dec 18, 2015 | 79.37 | 79.61 | 78.52 | 78.53 | 3,925,240 | -1.24(-1.55%) |
Dec 17, 2015 | 81.21 | 81.25 | 79.76 | 79.77 | 2,139,520 | -1.17(-1.45%) |
Dec 16, 2015 | 79.70 | 81.16 | 79.39 | 80.94 | 2,279,282 | +1.57(+1.98%) |
Dec 15, 2015 | 78.75 | 79.82 | 78.67 | 79.37 | 2,137,773 | +1.30(+1.67%) |
Dec 14, 2015 | 77.52 | 78.37 | 77.10 | 78.06 | 2,671,456 | +0.71(+0.91%) |
Dec 11, 2015 | 77.66 | 78.12 | 77.00 | 77.36 | 3,642,274 | -1.15(-1.46%) |
Dec 10, 2015 | 78.89 | 79.31 | 78.42 | 78.51 | 2,110,278 | -0.39(-0.49%) |
Dec 09, 2015 | 79.51 | 80.46 | 78.33 | 78.89 | 3,098,651 | -1.11(-1.38%) |
Dec 08, 2015 | 80.38 | 80.60 | 79.51 | 80.00 | 3,215,139 | -0.67(-0.83%) |
Dec 07, 2015 | 80.15 | 80.91 | 80.14 | 80.67 | 3,010,041 | +0.12(+0.14%) |
Dec 04, 2015 | 80.98 | 81.76 | 80.24 | 80.55 | 4,094,905 | -0.28(-0.35%) |
Dec 03, 2015 | 82.11 | 82.31 | 80.46 | 80.84 | 2,990,695 | -1.30(-1.58%) |
Dec 02, 2015 | 83.37 | 83.60 | 81.95 | 82.13 | 1,997,974 | -1.41(-1.69%) |
Dec 01, 2015 | 82.16 | 83.56 | 82.16 | 83.54 | 2,414,807 | +1.48(+1.80%) |
Nov 30, 2015 | 82.54 | 82.75 | 81.94 | 82.07 | 2,174,235 | -0.25(-0.30%) |
Nov 27, 2015 | 81.83 | 82.61 | 81.83 | 82.31 | 589,769 | +0.49(+0.60%) |
Nov 25, 2015 | 81.88 | 81.83 | 81.83 | 81.83 | 1,169,689 | -0.14(-0.17%) |
Nov 24, 2015 | 81.98 | 82.12 | 81.19 | 81.97 | 1,618,943 | -0.56(-0.68%) |
Nov 23, 2015 | 82.98 | 83.13 | 82.12 | 82.53 | 1,207,892 | -0.45(-0.55%) |
Nov 20, 2015 | 82.74 | 83.30 | 82.19 | 82.98 | 1,606,517 | +0.71(+0.86%) |
Nov 19, 2015 | 82.47 | 82.79 | 81.93 | 82.27 | 1,862,380 | -0.02(-0.03%) |
Nov 18, 2015 | 81.44 | 82.43 | 81.19 | 82.30 | 2,019,933 | +1.08(+1.33%) |
Nov 17, 2015 | 81.12 | 81.73 | 80.70 | 81.22 | 1,672,327 | +0.25(+0.31%) |
Nov 16, 2015 | 79.66 | 80.97 | 79.27 | 80.97 | 1,618,584 | +1.38(+1.73%) |
Nov 13, 2015 | 80.60 | 80.99 | 79.44 | 79.59 | 1,966,300 | -0.80(-1.00%) |
Nov 12, 2015 | 80.36 | 81.15 | 80.06 | 80.39 | 2,038,077 | -0.22(-0.28%) |
Nov 11, 2015 | 80.45 | 80.92 | 80.01 | 80.61 | 1,346,031 | +0.40(+0.50%) |
Nov 10, 2015 | 80.21 | 80.62 | 79.98 | 80.21 | 2,123,683 | +0.02(+0.02%) |
Nov 09, 2015 | 80.79 | 80.88 | 79.60 | 80.19 | 2,227,121 | -0.76(-0.94%) |
Nov 06, 2015 | 82.78 | 82.78 | 80.09 | 80.95 | 3,771,970 | -2.35(-2.82%) |
Nov 05, 2015 | 84.01 | 84.20 | 81.79 | 83.30 | 3,799,114 | -1.12(-1.33%) |
Nov 04, 2015 | 85.29 | 85.72 | 84.18 | 84.42 | 2,097,471 | -0.87(-1.02%) |
Nov 03, 2015 | 85.79 | 85.86 | 85.10 | 85.29 | 2,500,153 | -0.64(-0.75%) |
Nov 02, 2015 | 84.90 | 85.98 | 84.47 | 85.93 | 3,339,537 | +1.51(+1.79%) |
Oct 30, 2015 | 84.32 | 84.74 | 83.75 | 84.42 | 4,074,089 | +0.22(+0.26%) |
Oct 29, 2015 | 82.46 | 84.34 | 81.43 | 84.20 | 3,313,287 | +0.90(+1.08%) |
Oct 28, 2015 | 82.21 | 83.35 | 81.97 | 83.30 | 3,539,152 | +1.32(+1.61%) |
Oct 27, 2015 | 81.87 | 82.10 | 81.38 | 81.97 | 1,341,558 | -0.21(-0.26%) |
Oct 26, 2015 | 81.89 | 82.31 | 81.48 | 82.19 | 1,265,487 | +0.30(+0.36%) |
Oct 23, 2015 | 82.23 | 82.53 | 81.36 | 81.89 | 1,872,160 | -0.25(-0.30%) |
Oct 22, 2015 | 79.54 | 82.28 | 79.54 | 82.14 | 2,925,458 | +2.82(+3.55%) |
Oct 21, 2015 | 80.10 | 80.24 | 79.21 | 79.32 | 1,805,517 | -0.70(-0.88%) |
Oct 20, 2015 | 79.90 | 80.22 | 79.40 | 80.03 | 2,190,446 | +0.10(+0.12%) |
Oct 19, 2015 | 79.01 | 79.94 | 79.01 | 79.93 | 2,636,347 | +0.55(+0.69%) |
Oct 16, 2015 | 78.56 | 79.49 | 78.37 | 79.38 | 2,830,310 | +1.22(+1.56%) |
Oct 15, 2015 | 77.22 | 78.20 | 77.14 | 78.16 | 1,954,038 | +1.31(+1.71%) |
Oct 14, 2015 | 77.54 | 77.61 | 76.55 | 76.85 | 2,378,819 | -0.53(-0.68%) |
Oct 13, 2015 | 77.75 | 78.23 | 77.20 | 77.38 | 2,110,012 | -0.91(-1.16%) |
Oct 12, 2015 | 78.37 | 78.62 | 78.08 | 78.28 | 1,401,746 | -0.12(-0.15%) |
Oct 09, 2015 | 78.73 | 79.02 | 78.31 | 78.40 | 2,644,385 | -0.52(-0.66%) |
Oct 08, 2015 | 77.52 | 79.08 | 77.50 | 78.92 | 2,747,315 | +1.10(+1.41%) |
Oct 07, 2015 | 77.42 | 77.82 | 77.03 | 77.82 | 3,030,924 | +0.72(+0.93%) |
Oct 06, 2015 | 77.13 | 77.38 | 76.61 | 77.10 | 3,384,244 | -0.07(-0.10%) |
Oct 05, 2015 | 74.43 | 77.30 | 74.43 | 77.18 | 3,684,233 | +3.07(+4.15%) |
Oct 02, 2015 | 72.19 | 74.15 | 72.12 | 74.11 | 2,995,922 | +1.12(+1.54%) |
Oct 01, 2015 | 72.63 | 73.48 | 72.23 | 72.98 | 2,063,930 | +0.33(+0.45%) |
Sep 30, 2015 | 72.64 | 72.70 | 71.91 | 72.65 | 2,706,439 | +0.80(+1.11%) |
Sep 29, 2015 | 72.13 | 72.46 | 71.70 | 71.85 | 2,441,216 | -0.17(-0.23%) |
Sep 28, 2015 | 73.10 | 73.10 | 71.93 | 72.02 | 2,638,614 | -1.35(-1.83%) |
Sep 25, 2015 | 73.06 | 74.00 | 72.86 | 73.36 | 2,232,043 | +0.67(+0.92%) |
Sep 24, 2015 | 72.90 | 73.06 | 72.14 | 72.69 | 2,423,756 | -0.56(-0.77%) |
Sep 23, 2015 | 73.37 | 73.66 | 72.85 | 73.25 | 1,482,861 | -0.28(-0.38%) |
Sep 22, 2015 | 74.10 | 74.25 | 73.20 | 73.54 | 1,780,163 | -1.11(-1.48%) |
Sep 21, 2015 | 74.81 | 74.96 | 74.35 | 74.64 | 1,647,638 | +0.30(+0.40%) |
Sep 18, 2015 | 74.07 | 75.09 | 74.07 | 74.34 | 3,585,834 | -0.85(-1.13%) |
Sep 17, 2015 | 74.48 | 76.42 | 74.17 | 75.19 | 2,972,263 | +0.76(+1.02%) |
Sep 16, 2015 | 73.33 | 74.61 | 73.33 | 74.43 | 2,176,950 | +0.86(+1.17%) |
Sep 15, 2015 | 73.15 | 73.79 | 72.74 | 73.57 | 2,479,475 | +0.59(+0.81%) |
Sep 14, 2015 | 73.36 | 73.48 | 72.72 | 72.98 | 2,047,049 | -0.35(-0.48%) |
Sep 11, 2015 | 72.73 | 73.36 | 72.37 | 73.33 | 2,531,980 | +0.77(+1.06%) |
Sep 10, 2015 | 72.77 | 73.06 | 72.25 | 72.56 | 3,810,611 | -0.31(-0.43%) |
Sep 09, 2015 | 74.84 | 75.06 | 72.73 | 72.87 | 2,495,948 | -1.11(-1.50%) |
Sep 08, 2015 | 74.20 | 74.57 | 73.48 | 73.98 | 2,676,670 | +0.85(+1.16%) |
Sep 04, 2015 | 73.91 | 73.14 | 73.14 | 73.14 | 3,731,604 | -1.64(-2.20%) |
Sep 03, 2015 | 75.08 | 75.59 | 74.59 | 74.78 | 2,409,253 | -0.12(-0.16%) |
Sep 02, 2015 | 74.84 | 75.13 | 73.93 | 74.90 | 2,492,103 | +0.94(+1.27%) |
Sep 01, 2015 | 74.25 | 74.83 | 73.66 | 73.97 | 3,966,570 | -1.77(-2.34%) |
Aug 31, 2015 | 76.64 | 76.85 | 75.68 | 75.74 | 2,675,704 | -1.04(-1.35%) |
Aug 28, 2015 | 77.13 | 77.61 | 76.38 | 76.78 | 2,783,444 | -0.34(-0.45%) |
Aug 27, 2015 | 75.91 | 77.70 | 75.43 | 77.12 | 3,502,414 | +1.92(+2.56%) |
Aug 26, 2015 | 74.92 | 75.39 | 73.78 | 75.20 | 5,067,865 | +1.66(+2.26%) |
Aug 25, 2015 | 76.64 | 76.99 | 73.44 | 73.54 | 5,297,742 | -2.00(-2.64%) |
Aug 24, 2015 | 75.37 | 77.93 | 73.67 | 75.54 | 8,990,536 | -3.91(-4.92%) |
Aug 21, 2015 | 80.97 | 81.46 | 79.38 | 79.45 | 4,135,308 | -1.77(-2.18%) |
Aug 20, 2015 | 82.27 | 82.37 | 81.11 | 81.21 | 2,671,778 | -1.27(-1.54%) |
Aug 19, 2015 | 82.32 | 83.00 | 81.89 | 82.49 | 2,427,420 | -0.07(-0.09%) |
Aug 18, 2015 | 83.20 | 83.42 | 82.44 | 82.56 | 2,224,136 | -0.79(-0.95%) |
Aug 17, 2015 | 82.83 | 83.42 | 82.40 | 83.35 | 2,270,383 | +0.30(+0.37%) |
Aug 14, 2015 | 82.42 | 83.21 | 81.95 | 83.05 | 1,916,039 | +0.68(+0.83%) |
Aug 13, 2015 | 82.13 | 83.05 | 81.56 | 82.36 | 2,625,678 | +0.23(+0.28%) |
Aug 12, 2015 | 82.45 | 82.79 | 81.46 | 82.13 | 3,408,496 | -0.85(-1.02%) |
Aug 11, 2015 | 82.31 | 83.12 | 81.34 | 82.98 | 3,004,646 | +0.42(+0.51%) |
Aug 10, 2015 | 81.94 | 82.63 | 81.64 | 82.56 | 3,315,812 | +0.69(+0.84%) |
Aug 07, 2015 | 81.00 | 81.92 | 80.90 | 81.87 | 3,624,642 | +1.06(+1.31%) |
Aug 06, 2015 | 79.99 | 81.00 | 79.99 | 80.81 | 4,313,285 | +1.41(+1.78%) |
Aug 05, 2015 | 79.27 | 79.68 | 78.95 | 79.40 | 2,298,609 | +0.43(+0.54%) |
Aug 04, 2015 | 78.17 | 79.36 | 77.85 | 78.97 | 2,752,790 | +0.62(+0.80%) |
Aug 03, 2015 | 78.26 | 78.49 | 77.93 | 78.35 | 2,713,709 | +0.21(+0.26%) |
Jul 31, 2015 | 78.07 | 78.81 | 77.93 | 78.14 | 3,299,625 | +0.13(+0.17%) |
Jul 30, 2015 | 78.90 | 78.90 | 77.84 | 78.01 | 2,125,659 | -1.13(-1.42%) |
Jul 29, 2015 | 78.59 | 80.08 | 77.04 | 79.13 | 4,451,966 | -0.30(-0.37%) |
Jul 28, 2015 | 79.36 | 79.69 | 78.82 | 79.43 | 3,120,171 | +0.16(+0.21%) |
Jul 27, 2015 | 79.50 | 80.05 | 79.06 | 79.27 | 2,503,874 | -0.25(-0.32%) |
Jul 24, 2015 | 80.68 | 80.77 | 79.41 | 79.52 | 2,874,093 | -0.99(-1.23%) |
Jul 23, 2015 | 79.27 | 80.60 | 79.27 | 80.51 | 3,861,815 | +1.20(+1.51%) |
Jul 22, 2015 | 79.54 | 79.87 | 79.11 | 79.31 | 1,696,452 | -0.34(-0.42%) |
Jul 21, 2015 | 79.55 | 80.32 | 79.35 | 79.65 | 2,011,071 | -0.09(-0.11%) |
Jul 20, 2015 | 79.43 | 79.82 | 78.95 | 79.74 | 2,713,077 | +0.09(+0.11%) |
Jul 17, 2015 | 80.30 | 80.37 | 79.23 | 79.65 | 1,933,753 | -0.71(-0.89%) |
Jul 16, 2015 | 79.28 | 80.53 | 79.17 | 80.37 | 3,204,232 | +1.54(+1.95%) |
Jul 15, 2015 | 78.66 | 78.94 | 78.26 | 78.83 | 2,050,056 | +0.39(+0.49%) |
Jul 14, 2015 | 78.72 | 79.09 | 78.40 | 78.44 | 1,788,064 | -0.18(-0.23%) |
Jul 13, 2015 | 78.90 | 79.32 | 78.30 | 78.62 | 2,050,250 | +0.23(+0.29%) |
Jul 10, 2015 | 77.91 | 78.84 | 77.57 | 78.39 | 2,401,470 | +0.85(+1.09%) |
Jul 09, 2015 | 78.30 | 78.65 | 77.31 | 77.55 | 1,643,494 | -0.07(-0.10%) |
Jul 08, 2015 | 78.20 | 78.54 | 77.49 | 77.62 | 1,420,688 | -0.94(-1.20%) |
Jul 07, 2015 | 78.49 | 78.76 | 77.63 | 78.57 | 1,948,966 | +0.53(+0.68%) |
Jul 06, 2015 | 77.64 | 78.17 | 77.64 | 78.03 | 2,527,794 | +0.06(+0.07%) |
Jul 02, 2015 | 77.76 | 77.98 | 77.98 | 77.98 | 2,259,678 | +0.74(+0.96%) |
Jul 01, 2015 | 77.13 | 77.29 | 76.55 | 77.24 | 2,197,975 | +0.59(+0.77%) |
Jun 30, 2015 | 76.94 | 77.09 | 76.38 | 76.64 | 2,475,987 | +0.29(+0.38%) |
Jun 29, 2015 | 77.34 | 77.84 | 76.30 | 76.36 | 1,909,766 | -1.07(-1.38%) |
Jun 26, 2015 | 77.93 | 77.94 | 76.96 | 77.43 | 3,295,928 | -0.41(-0.53%) |
Jun 25, 2015 | 78.35 | 79.67 | 77.76 | 77.84 | 1,581,517 | -0.28(-0.36%) |
Jun 24, 2015 | 79.08 | 79.19 | 78.12 | 78.12 | 2,060,144 | -0.96(-1.22%) |
Jun 23, 2015 | 78.11 | 79.16 | 78.04 | 79.08 | 2,249,441 | +0.38(+0.48%) |
Jun 22, 2015 | 79.08 | 79.41 | 78.62 | 78.70 | 1,916,155 | -0.15(-0.19%) |
Jun 19, 2015 | 79.08 | 79.74 | 78.85 | 78.85 | 4,396,705 | -0.17(-0.22%) |
Jun 18, 2015 | 77.54 | 79.11 | 77.24 | 79.02 | 4,130,760 | +1.69(+2.19%) |
Jun 17, 2015 | 76.64 | 77.63 | 76.30 | 77.33 | 2,857,615 | +0.71(+0.92%) |
Jun 16, 2015 | 75.82 | 76.69 | 75.72 | 76.62 | 2,040,438 | +0.82(+1.08%) |
Jun 15, 2015 | 75.79 | 76.22 | 75.58 | 75.80 | 1,967,985 | -0.41(-0.54%) |
Jun 12, 2015 | 76.14 | 76.51 | 75.81 | 76.21 | 1,739,836 | -0.18(-0.24%) |
Jun 11, 2015 | 76.09 | 76.73 | 75.78 | 76.39 | 2,133,249 | +0.59(+0.78%) |
Jun 10, 2015 | 75.38 | 76.37 | 75.22 | 75.80 | 1,684,868 | +0.52(+0.68%) |
Jun 09, 2015 | 75.93 | 76.07 | 75.22 | 75.29 | 2,943,011 | -0.62(-0.82%) |
Jun 08, 2015 | 75.74 | 76.36 | 75.60 | 75.91 | 3,590,926 | +0.25(+0.34%) |
Jun 05, 2015 | 77.08 | 77.12 | 75.64 | 75.65 | 5,051,464 | -1.76(-2.27%) |
Jun 04, 2015 | 76.03 | 78.25 | 75.91 | 77.41 | 5,149,831 | +1.63(+2.15%) |
Jun 03, 2015 | 76.75 | 76.87 | 75.75 | 75.78 | 3,767,409 | -1.20(-1.56%) |
Jun 02, 2015 | 76.87 | 77.40 | 76.49 | 76.99 | 2,805,857 | -0.07(-0.08%) |
Jun 01, 2015 | 75.80 | 77.19 | 75.78 | 77.05 | 3,168,476 | +1.18(+1.55%) |
May 29, 2015 | 77.44 | 77.44 | 75.70 | 75.87 | 6,318,796 | -1.48(-1.91%) |
May 28, 2015 | 77.53 | 77.67 | 76.87 | 77.35 | 3,428,346 | -0.46(-0.59%) |
May 27, 2015 | 77.32 | 77.97 | 76.87 | 77.81 | 3,039,485 | +0.45(+0.58%) |
May 26, 2015 | 76.91 | 77.43 | 76.56 | 77.36 | 3,265,413 | +0.21(+0.28%) |
May 22, 2015 | 76.67 | 77.15 | 77.15 | 77.15 | 2,780,976 | +0.37(+0.48%) |
May 21, 2015 | 76.98 | 77.25 | 76.54 | 76.78 | 2,840,135 | -0.34(-0.45%) |
May 20, 2015 | 77.95 | 77.95 | 76.97 | 77.13 | 2,898,747 | -0.92(-1.18%) |
May 19, 2015 | 77.61 | 78.31 | 77.43 | 78.05 | 2,075,150 | +0.20(+0.26%) |
May 18, 2015 | 77.75 | 78.29 | 77.53 | 77.84 | 1,917,588 | -0.25(-0.32%) |
May 15, 2015 | 77.29 | 78.13 | 76.94 | 78.10 | 3,137,263 | +0.57(+0.74%) |
May 14, 2015 | 76.34 | 77.56 | 76.18 | 77.53 | 2,466,479 | +1.53(+2.01%) |
May 13, 2015 | 76.79 | 77.17 | 75.65 | 76.00 | 3,858,198 | -0.54(-0.71%) |
May 12, 2015 | 76.09 | 76.75 | 75.31 | 76.54 | 2,654,784 | -0.04(-0.05%) |
May 11, 2015 | 77.19 | 77.56 | 76.15 | 76.58 | 2,897,280 | -1.06(-1.37%) |
May 08, 2015 | 77.48 | 77.82 | 76.93 | 77.64 | 2,514,097 | +1.08(+1.41%) |
May 07, 2015 | 75.98 | 76.89 | 75.76 | 76.56 | 2,340,291 | +0.63(+0.83%) |
May 06, 2015 | 76.09 | 76.81 | 75.42 | 75.93 | 4,006,734 | -0.11(-0.15%) |
May 05, 2015 | 77.40 | 77.67 | 75.93 | 76.05 | 3,782,346 | -1.34(-1.73%) |
May 04, 2015 | 76.41 | 77.48 | 76.27 | 77.39 | 3,033,011 | +0.95(+1.24%) |
May 01, 2015 | 77.40 | 77.56 | 76.14 | 76.44 | 3,803,772 | -0.86(-1.11%) |
Apr 30, 2015 | 78.81 | 79.18 | 76.94 | 77.30 | 5,102,098 | +0.83(+1.09%) |
Apr 29, 2015 | 77.78 | 78.18 | 76.45 | 76.46 | 3,831,398 | -1.84(-2.35%) |
Apr 28, 2015 | 77.63 | 78.32 | 77.58 | 78.30 | 2,020,916 | +0.47(+0.60%) |
Apr 27, 2015 | 78.24 | 78.52 | 77.70 | 77.84 | 2,306,233 | -0.11(-0.14%) |
Apr 24, 2015 | 78.44 | 78.86 | 77.91 | 77.94 | 2,703,580 | -0.59(-0.75%) |
Apr 23, 2015 | 78.33 | 78.86 | 77.90 | 78.53 | 1,633,409 | +0.10(+0.13%) |
Apr 22, 2015 | 77.67 | 78.53 | 77.57 | 78.43 | 2,247,130 | +0.77(+0.99%) |
Apr 21, 2015 | 78.37 | 78.66 | 77.54 | 77.67 | 2,629,655 | -0.70(-0.90%) |
Apr 20, 2015 | 78.61 | 78.91 | 78.10 | 78.37 | 2,718,165 | -0.21(-0.27%) |
Apr 17, 2015 | 78.70 | 78.95 | 77.94 | 78.58 | 2,838,304 | -0.54(-0.68%) |
Apr 16, 2015 | 77.33 | 79.27 | 77.23 | 79.12 | 3,393,148 | +1.30(+1.67%) |
Apr 15, 2015 | 78.50 | 78.97 | 77.75 | 77.82 | 2,940,170 | +0.55(+0.71%) |
Apr 14, 2015 | 77.52 | 77.80 | 76.77 | 77.27 | 2,901,805 | -0.23(-0.30%) |
Apr 13, 2015 | 77.68 | 78.33 | 77.50 | 77.50 | 2,012,422 | -0.24(-0.31%) |
Apr 10, 2015 | 78.13 | 78.46 | 77.69 | 77.74 | 1,796,385 | -0.22(-0.28%) |
Apr 09, 2015 | 78.73 | 79.00 | 77.86 | 77.96 | 2,124,287 | -0.97(-1.23%) |
Apr 08, 2015 | 79.05 | 79.77 | 78.67 | 78.93 | 1,643,995 | +0.07(+0.08%) |
Apr 07, 2015 | 79.82 | 80.31 | 78.86 | 78.87 | 2,872,352 | -0.95(-1.19%) |
Apr 06, 2015 | 78.72 | 79.92 | 78.57 | 79.82 | 3,199,241 | +1.03(+1.30%) |
Apr 02, 2015 | 78.61 | 78.79 | 78.79 | 78.79 | 1,875,445 | +0.26(+0.33%) |