Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 105.31 | 105.31 | 103.80 | 104.12 | 7,625,368 | -1.18(-1.12%) |
Apr 28, 2016 | 105.25 | 106.06 | 104.90 | 105.30 | 4,113,160 | -0.31(-0.30%) |
Apr 27, 2016 | 105.31 | 105.83 | 105.18 | 105.61 | 5,388,779 | +0.49(+0.46%) |
Apr 26, 2016 | 104.89 | 105.64 | 104.57 | 105.13 | 4,959,095 | +0.21(+0.20%) |
Apr 25, 2016 | 102.95 | 104.98 | 102.90 | 104.92 | 8,478,534 | +1.61(+1.56%) |
Apr 22, 2016 | 105.50 | 105.69 | 103.19 | 103.31 | 11,311,552 | -0.24(-0.23%) |
Apr 21, 2016 | 105.82 | 105.93 | 103.39 | 103.55 | 9,649,878 | -2.27(-2.15%) |
Apr 20, 2016 | 106.44 | 106.85 | 105.78 | 105.82 | 6,081,797 | -0.25(-0.24%) |
Apr 19, 2016 | 106.11 | 106.48 | 105.46 | 106.07 | 5,595,277 | +0.01(+0.01%) |
Apr 18, 2016 | 105.18 | 106.11 | 105.10 | 106.06 | 5,497,396 | +0.88(+0.84%) |
Apr 15, 2016 | 104.61 | 105.40 | 104.51 | 105.18 | 3,770,559 | +0.22(+0.21%) |
Apr 14, 2016 | 104.66 | 105.44 | 104.58 | 104.96 | 5,872,999 | +0.51(+0.49%) |
Apr 13, 2016 | 105.13 | 105.30 | 103.78 | 104.45 | 6,055,918 | -0.59(-0.56%) |
Apr 12, 2016 | 105.43 | 105.59 | 104.45 | 105.04 | 6,330,917 | +0.04(+0.04%) |
Apr 11, 2016 | 105.65 | 105.93 | 104.91 | 105.00 | 8,471,784 | -0.33(-0.31%) |
Apr 08, 2016 | 105.59 | 105.97 | 104.77 | 105.33 | 4,404,483 | -0.15(-0.14%) |
Apr 07, 2016 | 104.85 | 105.79 | 104.56 | 105.48 | 5,734,856 | +0.51(+0.49%) |
Apr 06, 2016 | 104.93 | 105.11 | 104.41 | 104.97 | 6,827,259 | +0.12(+0.11%) |
Apr 05, 2016 | 104.41 | 105.18 | 104.04 | 104.85 | 7,631,834 | -0.16(-0.15%) |
Apr 04, 2016 | 104.58 | 105.26 | 104.44 | 105.01 | 5,150,396 | +0.45(+0.43%) |
Apr 01, 2016 | 103.05 | 104.86 | 102.79 | 104.56 | 6,332,167 | +1.10(+1.07%) |
Mar 31, 2016 | 103.84 | 104.51 | 103.40 | 103.45 | 9,336,847 | -0.12(-0.12%) |
Mar 30, 2016 | 102.81 | 103.80 | 102.57 | 103.58 | 5,896,236 | +1.53(+1.50%) |
Mar 29, 2016 | 101.60 | 102.54 | 101.53 | 102.05 | 8,732,403 | +0.66(+0.65%) |
Mar 28, 2016 | 102.07 | 102.24 | 101.35 | 101.39 | 5,812,188 | -0.10(-0.10%) |
Mar 24, 2016 | 101.82 | 101.49 | 101.49 | 101.49 | 7,041,984 | -0.74(-0.72%) |
Mar 23, 2016 | 102.16 | 102.89 | 101.96 | 102.23 | 5,033,792 | +0.30(+0.30%) |
Mar 22, 2016 | 101.90 | 102.39 | 101.71 | 101.92 | 4,245,167 | +0.01(+0.01%) |
Mar 21, 2016 | 101.79 | 102.48 | 101.29 | 101.92 | 4,920,170 | -0.22(-0.22%) |
Mar 18, 2016 | 101.60 | 102.17 | 101.04 | 102.14 | 17,959,758 | +0.76(+0.75%) |
Mar 17, 2016 | 101.47 | 101.95 | 101.34 | 101.38 | 7,421,041 | -0.30(-0.29%) |
Mar 16, 2016 | 101.52 | 102.12 | 100.98 | 101.68 | 8,159,393 | +0.07(+0.07%) |
Mar 15, 2016 | 100.67 | 101.88 | 100.60 | 101.60 | 6,148,696 | +0.44(+0.43%) |
Mar 14, 2016 | 100.27 | 101.65 | 99.97 | 101.17 | 9,610,693 | +1.11(+1.11%) |
Mar 11, 2016 | 99.18 | 100.43 | 99.08 | 100.06 | 8,555,163 | +1.29(+1.31%) |
Mar 10, 2016 | 98.71 | 99.49 | 97.68 | 98.76 | 7,497,399 | +0.28(+0.28%) |
Mar 09, 2016 | 98.15 | 98.94 | 97.51 | 98.48 | 7,804,432 | +1.00(+1.03%) |
Mar 08, 2016 | 95.66 | 98.02 | 95.66 | 97.48 | 7,575,877 | +1.05(+1.08%) |
Mar 07, 2016 | 96.33 | 96.78 | 95.59 | 96.43 | 6,852,524 | -0.02(-0.03%) |
Mar 04, 2016 | 96.08 | 96.68 | 95.41 | 96.46 | 7,115,728 | +0.40(+0.42%) |
Mar 03, 2016 | 96.71 | 96.71 | 94.93 | 96.05 | 11,093,769 | -1.47(-1.51%) |
Mar 02, 2016 | 97.59 | 97.73 | 96.85 | 97.53 | 5,184,572 | -0.30(-0.31%) |
Mar 01, 2016 | 97.06 | 98.11 | 96.94 | 97.83 | 5,747,901 | +1.37(+1.42%) |
Feb 29, 2016 | 96.15 | 97.43 | 96.07 | 96.47 | 7,850,889 | +0.11(+0.11%) |
Feb 26, 2016 | 97.12 | 97.36 | 95.63 | 96.36 | 6,309,414 | -0.35(-0.36%) |
Feb 25, 2016 | 95.94 | 96.81 | 95.72 | 96.71 | 7,384,826 | +1.07(+1.12%) |
Feb 24, 2016 | 95.03 | 95.86 | 94.61 | 95.63 | 6,545,015 | +0.13(+0.14%) |
Feb 23, 2016 | 95.87 | 96.53 | 95.46 | 95.50 | 6,458,533 | -0.63(-0.65%) |
Feb 22, 2016 | 95.20 | 96.53 | 95.48 | 96.13 | 7,617,038 | +0.93(+0.98%) |
Feb 19, 2016 | 95.59 | 95.87 | 94.61 | 95.20 | 13,211,751 | -0.52(-0.55%) |
Feb 18, 2016 | 97.06 | 97.60 | 95.53 | 95.72 | 11,880,878 | -1.20(-1.24%) |
Feb 17, 2016 | 97.37 | 97.55 | 95.36 | 96.93 | 15,580,125 | -0.44(-0.45%) |
Feb 16, 2016 | 96.75 | 97.37 | 96.08 | 97.37 | 12,913,016 | +1.02(+1.06%) |
Feb 12, 2016 | 95.36 | 96.35 | 96.35 | 96.35 | 10,468,881 | +0.98(+1.03%) |
Feb 11, 2016 | 94.56 | 95.99 | 94.56 | 95.37 | 9,264,163 | -0.66(-0.69%) |
Feb 10, 2016 | 96.42 | 96.84 | 95.80 | 96.03 | 6,998,152 | +0.43(+0.45%) |
Feb 09, 2016 | 94.39 | 96.24 | 94.24 | 95.59 | 9,208,534 | +0.78(+0.83%) |
Feb 08, 2016 | 93.18 | 95.06 | 92.08 | 94.81 | 13,844,489 | +0.53(+0.56%) |
Feb 05, 2016 | 98.57 | 98.57 | 93.92 | 94.28 | 16,232,708 | -4.30(-4.36%) |
Feb 04, 2016 | 98.89 | 99.05 | 96.99 | 98.58 | 9,296,286 | -0.66(-0.67%) |
Feb 03, 2016 | 101.60 | 101.78 | 98.73 | 99.24 | 11,410,541 | -2.03(-2.00%) |
Feb 02, 2016 | 101.35 | 101.58 | 100.57 | 101.26 | 9,366,811 | -0.54(-0.53%) |
Feb 01, 2016 | 100.55 | 101.98 | 100.50 | 101.80 | 7,573,593 | +0.68(+0.67%) |
Jan 29, 2016 | 100.30 | 101.59 | 100.28 | 101.12 | 12,913,448 | +1.14(+1.14%) |
Jan 28, 2016 | 98.94 | 100.16 | 98.20 | 99.98 | 9,130,566 | +1.23(+1.25%) |
Jan 27, 2016 | 98.76 | 99.36 | 97.90 | 98.75 | 9,062,030 | +0.36(+0.37%) |
Jan 26, 2016 | 97.71 | 99.10 | 97.26 | 98.39 | 10,186,110 | +1.00(+1.03%) |
Jan 25, 2016 | 99.55 | 99.59 | 96.57 | 97.38 | 18,531,312 | +0.65(+0.68%) |
Jan 22, 2016 | 96.76 | 97.02 | 95.89 | 96.73 | 11,036,560 | +0.46(+0.48%) |
Jan 21, 2016 | 95.19 | 96.76 | 94.60 | 96.27 | 12,042,958 | +1.68(+1.78%) |
Jan 20, 2016 | 95.56 | 96.40 | 93.45 | 94.59 | 14,572,311 | -1.41(-1.46%) |
Jan 19, 2016 | 95.28 | 96.17 | 94.74 | 95.99 | 11,230,450 | +1.90(+2.01%) |
Jan 15, 2016 | 93.35 | 94.10 | 94.10 | 94.10 | 12,487,428 | -1.18(-1.23%) |
Jan 14, 2016 | 94.43 | 95.69 | 92.32 | 95.28 | 11,266,346 | +1.23(+1.30%) |
Jan 13, 2016 | 96.15 | 96.30 | 94.02 | 94.05 | 8,548,410 | -1.90(-1.98%) |
Jan 12, 2016 | 95.61 | 96.19 | 94.91 | 95.95 | 6,903,105 | +0.61(+0.64%) |
Jan 11, 2016 | 94.48 | 95.63 | 94.43 | 95.33 | 7,824,927 | +0.99(+1.05%) |
Jan 08, 2016 | 94.56 | 95.97 | 94.16 | 94.34 | 7,470,780 | -0.15(-0.16%) |
Jan 07, 2016 | 95.95 | 96.38 | 94.43 | 94.49 | 9,146,124 | -2.24(-2.31%) |
Jan 06, 2016 | 96.40 | 97.44 | 96.25 | 96.73 | 8,009,731 | -0.65(-0.67%) |
Jan 05, 2016 | 95.92 | 97.41 | 95.82 | 97.38 | 7,724,529 | +1.32(+1.38%) |
Jan 04, 2016 | 95.79 | 96.18 | 94.66 | 96.06 | 12,233,980 | -0.46(-0.47%) |
Dec 31, 2015 | 97.07 | 96.52 | 96.52 | 96.52 | 4,557,307 | -1.05(-1.08%) |
Dec 30, 2015 | 97.74 | 98.03 | 97.40 | 97.57 | 2,938,652 | -0.52(-0.53%) |
Dec 29, 2015 | 97.22 | 98.22 | 97.07 | 98.09 | 3,933,819 | +1.08(+1.11%) |
Dec 28, 2015 | 96.48 | 97.14 | 96.44 | 97.02 | 3,399,322 | +0.15(+0.15%) |
Dec 24, 2015 | 97.02 | 96.87 | 96.87 | 96.87 | 2,031,032 | -0.19(-0.19%) |
Dec 23, 2015 | 96.42 | 97.10 | 96.20 | 97.06 | 4,457,761 | +0.88(+0.92%) |
Dec 22, 2015 | 96.37 | 96.44 | 95.29 | 96.17 | 5,008,312 | +0.02(+0.03%) |
Dec 21, 2015 | 95.55 | 96.19 | 95.27 | 96.15 | 4,093,517 | +0.84(+0.88%) |
Dec 18, 2015 | 95.37 | 95.81 | 94.68 | 95.31 | 13,756,716 | -0.69(-0.71%) |
Dec 17, 2015 | 96.68 | 97.13 | 95.99 | 95.99 | 6,457,883 | -0.28(-0.29%) |
Dec 16, 2015 | 95.99 | 97.02 | 95.17 | 96.27 | 7,701,598 | +0.74(+0.78%) |
Dec 15, 2015 | 95.99 | 96.60 | 95.46 | 95.53 | 7,488,944 | +0.55(+0.58%) |
Dec 14, 2015 | 94.91 | 95.64 | 93.67 | 94.98 | 9,374,937 | +0.15(+0.16%) |
Dec 11, 2015 | 94.65 | 95.27 | 94.46 | 94.83 | 7,021,499 | -0.92(-0.96%) |
Dec 10, 2015 | 95.27 | 96.00 | 94.93 | 95.75 | 6,484,523 | +0.51(+0.53%) |
Dec 09, 2015 | 94.94 | 95.83 | 94.69 | 95.24 | 9,308,269 | +0.04(+0.04%) |
Dec 08, 2015 | 94.73 | 95.47 | 94.16 | 95.20 | 5,892,732 | +0.09(+0.09%) |
Dec 07, 2015 | 94.61 | 95.19 | 94.56 | 95.11 | 5,888,091 | +0.18(+0.19%) |
Dec 04, 2015 | 92.93 | 95.09 | 92.66 | 94.93 | 9,520,703 | +2.30(+2.48%) |
Dec 03, 2015 | 92.82 | 93.49 | 92.24 | 92.64 | 8,027,914 | -0.27(-0.29%) |
Dec 02, 2015 | 93.22 | 93.36 | 92.69 | 92.91 | 6,964,820 | -0.60(-0.64%) |
Dec 01, 2015 | 93.56 | 93.89 | 92.96 | 93.50 | 6,513,948 | +0.24(+0.25%) |
Nov 30, 2015 | 93.45 | 93.54 | 92.78 | 93.27 | 9,602,187 | -0.06(-0.06%) |
Nov 27, 2015 | 92.90 | 93.45 | 92.75 | 93.32 | 3,382,832 | +0.59(+0.63%) |
Nov 25, 2015 | 92.63 | 92.73 | 92.73 | 92.73 | 9,224,075 | +0.10(+0.11%) |
Nov 24, 2015 | 92.33 | 92.86 | 91.89 | 92.64 | 7,455,576 | -0.15(-0.17%) |
Nov 23, 2015 | 92.42 | 93.14 | 92.34 | 92.79 | 6,129,158 | +0.45(+0.49%) |
Nov 20, 2015 | 91.89 | 92.55 | 91.75 | 92.34 | 8,215,199 | +0.49(+0.54%) |
Nov 19, 2015 | 91.22 | 92.18 | 91.03 | 91.84 | 6,567,211 | +0.62(+0.68%) |
Nov 18, 2015 | 90.22 | 91.27 | 89.85 | 91.22 | 6,393,899 | +1.29(+1.43%) |
Nov 17, 2015 | 90.01 | 90.64 | 89.54 | 89.93 | 7,435,778 | -0.10(-0.11%) |
Nov 16, 2015 | 89.05 | 90.03 | 88.84 | 90.03 | 8,304,473 | +0.88(+0.99%) |
Nov 13, 2015 | 90.67 | 91.08 | 89.09 | 89.14 | 10,612,159 | -1.73(-1.91%) |
Nov 12, 2015 | 92.01 | 92.20 | 90.84 | 90.88 | 7,270,117 | -1.41(-1.53%) |
Nov 11, 2015 | 92.14 | 92.76 | 92.04 | 92.29 | 10,356,709 | +0.51(+0.56%) |
Nov 10, 2015 | 91.41 | 93.21 | 89.78 | 91.78 | 15,686,766 | +0.24(+0.26%) |
Nov 09, 2015 | 91.96 | 91.99 | 91.11 | 91.54 | 10,391,831 | -0.31(-0.34%) |
Nov 06, 2015 | 91.11 | 91.96 | 90.92 | 91.85 | 5,693,966 | +0.37(+0.41%) |
Nov 05, 2015 | 91.28 | 91.96 | 90.91 | 91.48 | 6,241,063 | +0.36(+0.40%) |
Nov 04, 2015 | 90.94 | 91.22 | 90.23 | 91.11 | 8,385,054 | +0.26(+0.29%) |
Nov 03, 2015 | 90.72 | 91.04 | 90.20 | 90.85 | 5,656,094 | -0.02(-0.03%) |
Nov 02, 2015 | 91.16 | 91.47 | 90.17 | 90.88 | 6,985,947 | -0.11(-0.12%) |
Oct 30, 2015 | 91.50 | 91.83 | 90.99 | 90.99 | 7,906,893 | -0.30(-0.33%) |
Oct 29, 2015 | 91.32 | 91.56 | 90.70 | 91.29 | 4,629,294 | -0.26(-0.28%) |
Oct 28, 2015 | 90.54 | 91.56 | 90.30 | 91.55 | 5,416,030 | +1.05(+1.16%) |
Oct 27, 2015 | 91.01 | 91.07 | 89.65 | 90.50 | 12,352,487 | -0.44(-0.48%) |
Oct 26, 2015 | 90.98 | 92.37 | 90.64 | 90.94 | 14,160,300 | -0.33(-0.36%) |
Oct 23, 2015 | 90.12 | 91.49 | 90.06 | 91.27 | 14,405,424 | +1.39(+1.55%) |
Oct 22, 2015 | 89.49 | 89.98 | 87.85 | 89.87 | 31,192,454 | +6.75(+8.12%) |
Oct 21, 2015 | 84.29 | 84.51 | 82.75 | 83.12 | 10,249,800 | -1.05(-1.25%) |
Oct 20, 2015 | 84.34 | 84.59 | 83.84 | 84.17 | 6,010,097 | -0.53(-0.62%) |
Oct 19, 2015 | 84.50 | 85.24 | 84.43 | 84.70 | 8,713,643 | -0.27(-0.31%) |
Oct 16, 2015 | 84.89 | 85.12 | 83.83 | 84.97 | 8,843,016 | +0.94(+1.12%) |
Oct 15, 2015 | 83.15 | 85.22 | 82.36 | 84.03 | 12,543,781 | +0.68(+0.82%) |
Oct 14, 2015 | 84.43 | 85.06 | 83.03 | 83.35 | 11,217,419 | -0.45(-0.54%) |
Oct 13, 2015 | 83.37 | 83.91 | 83.19 | 83.80 | 5,794,689 | +0.11(+0.14%) |
Oct 12, 2015 | 83.23 | 83.75 | 83.10 | 83.69 | 4,253,761 | +0.39(+0.47%) |
Oct 09, 2015 | 83.49 | 83.85 | 82.90 | 83.30 | 7,101,451 | -0.15(-0.18%) |
Oct 08, 2015 | 82.56 | 83.87 | 82.52 | 83.45 | 10,138,158 | +0.96(+1.16%) |
Oct 07, 2015 | 81.67 | 82.60 | 81.34 | 82.50 | 8,056,036 | -0.11(-0.13%) |
Oct 06, 2015 | 82.08 | 82.93 | 82.00 | 82.60 | 8,940,780 | +0.59(+0.72%) |
Oct 05, 2015 | 81.28 | 82.39 | 81.22 | 82.01 | 8,020,494 | +1.12(+1.38%) |
Oct 02, 2015 | 78.90 | 80.91 | 78.74 | 80.89 | 5,428,896 | +0.82(+1.02%) |
Oct 01, 2015 | 79.85 | 80.25 | 79.17 | 80.07 | 5,497,725 | +0.20(+0.25%) |
Sep 30, 2015 | 79.61 | 80.01 | 79.25 | 79.87 | 6,806,690 | +0.85(+1.08%) |
Sep 29, 2015 | 79.00 | 79.27 | 78.47 | 79.02 | 8,567,091 | +1.23(+1.58%) |
Sep 28, 2015 | 78.63 | 79.23 | 77.64 | 77.79 | 8,153,917 | -1.32(-1.67%) |
Sep 25, 2015 | 79.35 | 80.01 | 79.00 | 79.11 | 5,953,213 | +0.24(+0.31%) |
Sep 24, 2015 | 78.49 | 78.98 | 78.06 | 78.86 | 5,105,724 | -0.07(-0.09%) |
Sep 23, 2015 | 78.82 | 79.32 | 78.64 | 78.94 | 3,744,475 | +0.15(+0.19%) |
Sep 22, 2015 | 78.73 | 79.51 | 78.39 | 78.79 | 7,715,762 | -0.57(-0.71%) |
Sep 21, 2015 | 79.02 | 79.58 | 78.64 | 79.36 | 5,604,974 | +0.69(+0.88%) |
Sep 18, 2015 | 78.48 | 79.20 | 78.02 | 78.67 | 12,944,042 | -0.64(-0.81%) |
Sep 17, 2015 | 79.90 | 80.23 | 78.95 | 79.31 | 9,813,482 | -0.69(-0.86%) |
Sep 16, 2015 | 79.97 | 80.04 | 79.06 | 80.00 | 6,413,230 | +0.41(+0.51%) |
Sep 15, 2015 | 78.86 | 79.92 | 78.42 | 79.59 | 6,344,090 | +0.99(+1.26%) |
Sep 14, 2015 | 78.92 | 79.16 | 78.33 | 78.61 | 5,621,885 | -0.36(-0.45%) |
Sep 11, 2015 | 77.39 | 78.97 | 77.22 | 78.96 | 8,211,335 | +1.75(+2.27%) |
Sep 10, 2015 | 76.98 | 77.70 | 76.81 | 77.21 | 7,661,838 | -0.15(-0.19%) |
Sep 09, 2015 | 78.86 | 78.95 | 77.19 | 77.36 | 6,327,732 | -1.09(-1.39%) |
Sep 08, 2015 | 78.07 | 78.53 | 77.41 | 78.45 | 7,119,326 | +1.56(+2.03%) |
Sep 04, 2015 | 77.05 | 76.89 | 76.89 | 76.89 | 5,463,857 | -0.94(-1.21%) |
Sep 03, 2015 | 78.47 | 78.98 | 77.48 | 77.83 | 7,788,981 | -0.02(-0.03%) |
Sep 02, 2015 | 77.52 | 77.92 | 76.64 | 77.85 | 8,521,784 | +2.08(+2.75%) |
Sep 01, 2015 | 75.20 | 76.42 | 75.06 | 75.77 | 9,015,603 | -1.26(-1.63%) |
Aug 31, 2015 | 77.63 | 77.72 | 76.89 | 77.02 | 6,273,667 | -1.00(-1.28%) |
Aug 28, 2015 | 77.86 | 78.35 | 77.64 | 78.02 | 6,915,728 | -0.19(-0.24%) |
Aug 27, 2015 | 77.04 | 78.24 | 76.79 | 78.21 | 12,677,660 | +1.75(+2.29%) |
Aug 26, 2015 | 74.67 | 76.50 | 73.50 | 76.46 | 20,459,008 | +3.17(+4.32%) |
Aug 25, 2015 | 76.71 | 76.72 | 73.15 | 73.29 | 14,272,646 | -1.33(-1.79%) |
Aug 24, 2015 | 73.59 | 77.04 | 70.31 | 74.62 | 18,756,596 | -3.42(-4.39%) |
Aug 21, 2015 | 79.86 | 79.86 | 78.05 | 78.05 | 13,664,497 | -2.11(-2.64%) |
Aug 20, 2015 | 80.94 | 81.16 | 80.14 | 80.16 | 8,298,337 | -1.08(-1.33%) |
Aug 19, 2015 | 80.72 | 81.86 | 80.51 | 81.24 | 7,452,859 | +0.27(+0.34%) |
Aug 18, 2015 | 80.35 | 81.51 | 80.35 | 80.96 | 5,298,175 | +0.08(+0.10%) |
Aug 17, 2015 | 79.55 | 81.09 | 79.49 | 80.88 | 6,475,805 | +1.12(+1.40%) |
Aug 14, 2015 | 79.59 | 80.00 | 79.33 | 79.77 | 3,964,441 | -0.08(-0.10%) |
Aug 13, 2015 | 78.80 | 80.21 | 78.74 | 79.85 | 5,769,980 | +0.88(+1.11%) |
Aug 12, 2015 | 78.96 | 79.09 | 78.13 | 78.97 | 5,235,885 | -0.43(-0.54%) |
Aug 11, 2015 | 79.30 | 79.68 | 79.07 | 79.40 | 4,461,504 | -0.47(-0.58%) |
Aug 10, 2015 | 79.94 | 80.31 | 79.45 | 79.86 | 4,971,187 | +0.38(+0.48%) |
Aug 07, 2015 | 79.78 | 79.89 | 79.11 | 79.49 | 4,310,523 | -0.35(-0.43%) |
Aug 06, 2015 | 80.13 | 80.50 | 79.72 | 79.83 | 8,388,197 | -0.36(-0.45%) |
Aug 05, 2015 | 80.22 | 80.47 | 79.76 | 80.19 | 4,431,126 | +0.53(+0.67%) |
Aug 04, 2015 | 79.93 | 79.97 | 79.37 | 79.66 | 3,536,696 | -0.22(-0.28%) |
Aug 03, 2015 | 80.35 | 80.50 | 79.57 | 79.89 | 5,509,627 | -0.35(-0.44%) |
Jul 31, 2015 | 80.07 | 81.24 | 79.79 | 80.24 | 9,516,630 | +0.55(+0.70%) |
Jul 30, 2015 | 78.42 | 79.82 | 78.42 | 79.69 | 6,685,673 | +0.77(+0.98%) |
Jul 29, 2015 | 78.33 | 79.06 | 77.94 | 78.92 | 7,475,103 | +0.71(+0.90%) |
Jul 28, 2015 | 77.53 | 78.28 | 77.39 | 78.21 | 6,051,967 | +1.04(+1.34%) |
Jul 27, 2015 | 77.14 | 77.74 | 76.90 | 77.17 | 7,241,206 | -0.05(-0.06%) |
Jul 24, 2015 | 78.27 | 78.27 | 77.21 | 77.22 | 6,912,702 | -0.80(-1.02%) |
Jul 23, 2015 | 79.47 | 79.55 | 77.26 | 78.02 | 12,918,365 | -0.39(-0.50%) |
Jul 22, 2015 | 78.51 | 78.95 | 78.29 | 78.41 | 6,710,468 | +0.21(+0.27%) |
Jul 21, 2015 | 78.43 | 78.52 | 77.91 | 78.20 | 5,234,848 | -0.14(-0.17%) |
Jul 20, 2015 | 78.57 | 78.92 | 78.26 | 78.34 | 6,156,568 | -0.01(-0.01%) |
Jul 17, 2015 | 78.51 | 78.92 | 77.94 | 78.34 | 8,001,802 | -0.29(-0.37%) |
Jul 16, 2015 | 79.64 | 79.64 | 78.11 | 78.63 | 9,577,605 | -0.97(-1.22%) |
Jul 15, 2015 | 78.87 | 80.06 | 78.63 | 79.61 | 9,423,966 | +0.23(+0.29%) |
Jul 14, 2015 | 78.84 | 79.59 | 78.71 | 79.37 | 7,150,888 | +0.28(+0.36%) |
Jul 13, 2015 | 78.75 | 79.15 | 78.51 | 79.09 | 5,698,140 | +0.63(+0.80%) |
Jul 10, 2015 | 78.14 | 78.57 | 77.90 | 78.47 | 6,445,494 | +0.93(+1.20%) |
Jul 09, 2015 | 77.65 | 78.16 | 77.49 | 77.53 | 6,822,901 | +0.52(+0.68%) |
Jul 08, 2015 | 76.86 | 77.61 | 76.86 | 77.01 | 6,115,819 | -0.67(-0.87%) |
Jul 07, 2015 | 77.08 | 77.76 | 76.53 | 77.69 | 5,966,592 | +0.83(+1.08%) |
Jul 06, 2015 | 77.05 | 77.36 | 76.54 | 76.86 | 4,794,375 | -0.42(-0.54%) |
Jul 02, 2015 | 77.24 | 77.28 | 77.28 | 77.28 | 4,045,729 | +0.33(+0.43%) |
Jul 01, 2015 | 76.42 | 77.00 | 76.12 | 76.95 | 5,533,250 | +0.55(+0.73%) |
Jun 30, 2015 | 77.08 | 77.38 | 75.97 | 76.39 | 8,283,383 | -0.30(-0.39%) |
Jun 29, 2015 | 77.64 | 78.13 | 76.67 | 76.69 | 10,469,710 | -1.49(-1.90%) |
Jun 26, 2015 | 77.24 | 78.22 | 77.08 | 78.18 | 7,516,136 | +1.21(+1.57%) |
Jun 25, 2015 | 77.70 | 77.87 | 76.96 | 76.97 | 5,350,922 | -0.68(-0.88%) |
Jun 24, 2015 | 77.74 | 78.30 | 77.65 | 77.65 | 4,887,298 | -0.43(-0.56%) |
Jun 23, 2015 | 78.42 | 78.71 | 78.04 | 78.09 | 5,652,071 | +0.25(+0.32%) |
Jun 22, 2015 | 77.39 | 77.97 | 77.25 | 77.84 | 4,845,140 | +0.63(+0.82%) |
Jun 19, 2015 | 77.45 | 78.06 | 77.12 | 77.20 | 10,303,610 | -0.07(-0.09%) |
Jun 18, 2015 | 76.89 | 77.65 | 76.56 | 77.28 | 6,348,168 | +0.76(+1.00%) |
Jun 17, 2015 | 75.97 | 76.75 | 75.97 | 76.51 | 4,904,538 | +0.47(+0.62%) |
Jun 16, 2015 | 75.73 | 76.07 | 75.61 | 76.04 | 3,851,430 | +0.27(+0.35%) |
Jun 15, 2015 | 76.13 | 76.34 | 75.55 | 75.77 | 7,294,928 | -0.61(-0.80%) |
Jun 12, 2015 | 76.67 | 76.77 | 76.34 | 76.38 | 4,607,579 | -0.43(-0.55%) |
Jun 11, 2015 | 76.74 | 77.40 | 76.74 | 76.81 | 5,231,692 | +0.23(+0.30%) |
Jun 10, 2015 | 76.35 | 76.84 | 76.18 | 76.58 | 6,009,140 | +0.46(+0.60%) |
Jun 09, 2015 | 76.75 | 76.79 | 75.93 | 76.12 | 9,670,823 | -0.47(-0.62%) |
Jun 08, 2015 | 77.14 | 77.17 | 76.54 | 76.59 | 5,717,395 | -0.18(-0.23%) |
Jun 05, 2015 | 77.08 | 77.21 | 76.71 | 76.77 | 4,927,339 | -0.62(-0.80%) |
Jun 04, 2015 | 77.38 | 77.92 | 77.15 | 77.39 | 5,852,671 | -0.17(-0.22%) |
Jun 03, 2015 | 77.45 | 78.00 | 77.12 | 77.56 | 5,184,204 | +0.18(+0.24%) |
Jun 02, 2015 | 77.38 | 77.92 | 76.99 | 77.37 | 5,513,431 | +0.06(+0.07%) |
Jun 01, 2015 | 77.01 | 77.87 | 77.01 | 77.32 | 6,121,887 | +0.23(+0.30%) |
May 29, 2015 | 78.42 | 78.56 | 77.01 | 77.08 | 8,013,478 | -0.44(-0.57%) |
May 28, 2015 | 78.75 | 78.92 | 77.30 | 77.53 | 12,698,839 | -1.07(-1.36%) |
May 27, 2015 | 78.84 | 78.99 | 78.23 | 78.59 | 10,204,877 | +0.16(+0.20%) |
May 26, 2015 | 78.75 | 79.02 | 78.10 | 78.43 | 8,941,737 | -0.42(-0.54%) |
May 22, 2015 | 78.98 | 78.86 | 78.86 | 78.86 | 5,723,587 | -0.23(-0.29%) |
May 21, 2015 | 79.57 | 79.63 | 78.91 | 79.09 | 5,938,172 | -0.66(-0.83%) |
May 20, 2015 | 80.36 | 80.44 | 79.20 | 79.75 | 7,764,191 | -0.45(-0.57%) |
May 19, 2015 | 78.14 | 80.52 | 77.79 | 80.20 | 13,567,984 | +2.12(+2.71%) |
May 18, 2015 | 78.04 | 78.27 | 77.77 | 78.08 | 5,147,820 | -0.02(-0.02%) |
May 15, 2015 | 77.86 | 78.90 | 77.73 | 78.10 | 9,549,418 | +0.26(+0.34%) |
May 14, 2015 | 77.80 | 77.96 | 77.49 | 77.84 | 5,955,134 | +0.29(+0.37%) |
May 13, 2015 | 78.12 | 78.46 | 77.49 | 77.55 | 8,193,251 | -0.48(-0.61%) |
May 12, 2015 | 77.58 | 78.35 | 77.21 | 78.03 | 6,085,683 | +0.35(+0.45%) |
May 11, 2015 | 78.12 | 78.38 | 77.40 | 77.68 | 5,176,498 | -0.57(-0.73%) |
May 08, 2015 | 78.22 | 78.98 | 77.90 | 78.25 | 9,468,873 | +1.16(+1.50%) |
May 07, 2015 | 76.69 | 77.53 | 76.57 | 77.10 | 6,300,693 | +0.31(+0.40%) |
May 06, 2015 | 76.55 | 77.00 | 76.38 | 76.79 | 8,301,581 | +0.21(+0.27%) |
May 05, 2015 | 76.79 | 76.79 | 76.13 | 76.58 | 9,586,837 | +0.00(+0.00%) |
May 04, 2015 | 76.93 | 78.57 | 76.51 | 76.58 | 10,567,566 | -1.33(-1.71%) |