Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 75.79 | 76.25 | 74.66 | 75.92 | 10,260,347 | +0.53(+0.71%) |
Apr 28, 2016 | 76.62 | 76.87 | 75.08 | 75.39 | 10,092,330 | -1.23(-1.61%) |
Apr 27, 2016 | 77.26 | 77.58 | 75.55 | 76.62 | 11,645,019 | -0.95(-1.22%) |
Apr 26, 2016 | 77.80 | 78.50 | 76.77 | 77.57 | 9,761,103 | -0.23(-0.29%) |
Apr 25, 2016 | 78.74 | 78.78 | 77.64 | 77.79 | 9,329,311 | -1.04(-1.31%) |
Apr 22, 2016 | 79.06 | 84.75 | 78.11 | 78.83 | 8,765,619 | -0.88(-1.10%) |
Apr 21, 2016 | 80.00 | 80.70 | 79.14 | 79.71 | 8,936,140 | -0.42(-0.53%) |
Apr 20, 2016 | 77.95 | 80.65 | 77.94 | 80.13 | 15,112,287 | +1.73(+2.20%) |
Apr 19, 2016 | 78.15 | 79.41 | 77.43 | 78.41 | 14,939,475 | +0.44(+0.57%) |
Apr 18, 2016 | 77.48 | 78.07 | 76.68 | 77.96 | 7,870,031 | +0.04(+0.05%) |
Apr 15, 2016 | 78.40 | 78.69 | 77.42 | 77.92 | 11,866,527 | -0.63(-0.80%) |
Apr 14, 2016 | 78.26 | 78.80 | 77.32 | 78.55 | 12,780,479 | -0.03(-0.04%) |
Apr 13, 2016 | 77.70 | 78.66 | 77.48 | 78.58 | 14,337,889 | +1.76(+2.29%) |
Apr 12, 2016 | 76.97 | 77.20 | 75.85 | 76.83 | 7,209,024 | +0.15(+0.19%) |
Apr 11, 2016 | 77.03 | 77.55 | 76.40 | 76.68 | 8,002,531 | +0.24(+0.31%) |
Apr 08, 2016 | 77.23 | 77.72 | 75.60 | 76.44 | 8,514,117 | -0.14(-0.18%) |
Apr 07, 2016 | 76.57 | 77.56 | 76.16 | 76.58 | 11,084,336 | -1.06(-1.36%) |
Apr 06, 2016 | 76.27 | 78.10 | 76.17 | 77.64 | 9,188,332 | +1.34(+1.76%) |
Apr 05, 2016 | 77.16 | 77.25 | 75.89 | 76.29 | 9,731,048 | -1.74(-2.23%) |
Apr 04, 2016 | 77.29 | 78.49 | 77.28 | 78.03 | 9,948,036 | +0.35(+0.44%) |
Apr 01, 2016 | 77.20 | 77.97 | 77.16 | 77.69 | 9,386,695 | -0.30(-0.38%) |
Mar 31, 2016 | 77.46 | 78.78 | 77.37 | 77.98 | 11,470,576 | +0.17(+0.22%) |
Mar 30, 2016 | 77.96 | 78.49 | 77.50 | 77.81 | 10,838,956 | +0.77(+1.00%) |
Mar 29, 2016 | 74.60 | 77.20 | 74.57 | 77.04 | 12,702,118 | +1.58(+2.09%) |
Mar 28, 2016 | 75.44 | 75.87 | 73.91 | 75.47 | 6,163,506 | +0.61(+0.82%) |
Mar 24, 2016 | 74.15 | 74.85 | 74.85 | 74.85 | 8,952,144 | -0.69(-0.91%) |
Mar 23, 2016 | 77.12 | 77.93 | 75.14 | 75.54 | 10,951,504 | -1.60(-2.07%) |
Mar 22, 2016 | 75.98 | 77.51 | 75.89 | 77.14 | 9,269,918 | +0.07(+0.09%) |
Mar 21, 2016 | 76.07 | 78.62 | 75.92 | 77.07 | 15,700,497 | +1.84(+2.44%) |
Mar 18, 2016 | 73.98 | 75.29 | 73.72 | 75.24 | 13,529,560 | +1.97(+2.69%) |
Mar 17, 2016 | 72.78 | 73.38 | 72.53 | 73.27 | 9,550,470 | +0.74(+1.02%) |
Mar 16, 2016 | 71.05 | 72.68 | 70.91 | 72.53 | 7,804,067 | +1.25(+1.76%) |
Mar 15, 2016 | 71.66 | 71.87 | 70.80 | 71.27 | 8,485,577 | -1.11(-1.53%) |
Mar 14, 2016 | 73.03 | 73.43 | 71.92 | 72.38 | 11,218,507 | -0.65(-0.89%) |
Mar 11, 2016 | 71.62 | 73.03 | 71.26 | 73.03 | 11,370,017 | +2.01(+2.83%) |
Mar 10, 2016 | 71.54 | 72.08 | 69.67 | 71.02 | 11,398,416 | -0.45(-0.64%) |
Mar 09, 2016 | 70.64 | 71.65 | 69.74 | 71.47 | 7,374,491 | +1.34(+1.91%) |
Mar 08, 2016 | 71.44 | 71.69 | 70.02 | 70.13 | 8,785,138 | -1.80(-2.50%) |
Mar 07, 2016 | 71.24 | 73.00 | 71.05 | 71.92 | 11,393,885 | +0.66(+0.93%) |
Mar 04, 2016 | 70.02 | 71.65 | 69.81 | 71.26 | 10,908,274 | +1.18(+1.69%) |
Mar 03, 2016 | 70.36 | 71.63 | 69.59 | 70.08 | 11,750,278 | -0.23(-0.32%) |
Mar 02, 2016 | 71.08 | 71.08 | 69.81 | 70.30 | 10,641,611 | +0.38(+0.55%) |
Mar 01, 2016 | 69.09 | 70.89 | 68.93 | 69.92 | 14,187,895 | +2.02(+2.98%) |
Feb 29, 2016 | 66.74 | 69.64 | 66.66 | 67.90 | 18,224,914 | +1.87(+2.84%) |
Feb 26, 2016 | 67.19 | 67.92 | 65.97 | 66.02 | 12,246,525 | +0.25(+0.38%) |
Feb 25, 2016 | 64.80 | 65.83 | 63.80 | 65.78 | 14,862,907 | -0.56(-0.85%) |
Feb 24, 2016 | 65.29 | 66.79 | 64.34 | 66.34 | 10,919,875 | +0.26(+0.39%) |
Feb 23, 2016 | 67.59 | 67.75 | 65.58 | 66.08 | 13,049,795 | -1.85(-2.72%) |
Feb 22, 2016 | 67.39 | 68.61 | 67.08 | 67.93 | 13,532,957 | +1.54(+2.32%) |
Feb 19, 2016 | 65.91 | 66.85 | 65.21 | 66.39 | 12,500,750 | +0.75(+1.14%) |
Feb 18, 2016 | 66.11 | 67.59 | 65.35 | 65.64 | 14,742,427 | +0.14(+0.21%) |
Feb 17, 2016 | 66.28 | 66.50 | 64.81 | 65.50 | 14,647,373 | +0.09(+0.14%) |
Feb 16, 2016 | 63.57 | 66.00 | 63.19 | 65.41 | 22,016,110 | +5.33(+8.87%) |
Feb 12, 2016 | 60.46 | 60.08 | 60.08 | 60.08 | 13,853,356 | +0.32(+0.53%) |
Feb 11, 2016 | 59.45 | 60.81 | 59.06 | 59.77 | 15,207,596 | -1.19(-1.96%) |
Feb 10, 2016 | 61.08 | 62.25 | 60.06 | 60.96 | 9,116,566 | +0.38(+0.64%) |
Feb 09, 2016 | 59.31 | 61.39 | 58.49 | 60.58 | 12,905,645 | +0.29(+0.47%) |
Feb 08, 2016 | 60.09 | 61.23 | 59.65 | 60.29 | 16,372,303 | -1.52(-2.46%) |
Feb 05, 2016 | 63.85 | 64.00 | 61.36 | 61.81 | 13,015,476 | -2.19(-3.42%) |
Feb 04, 2016 | 63.48 | 64.85 | 62.26 | 64.00 | 23,217,210 | +1.40(+2.24%) |
Feb 03, 2016 | 64.73 | 64.86 | 60.06 | 62.60 | 32,344,380 | -1.63(-2.53%) |
Feb 02, 2016 | 66.16 | 66.84 | 63.80 | 64.23 | 19,404,980 | -1.91(-2.89%) |
Feb 01, 2016 | 65.62 | 66.80 | 64.48 | 66.14 | 16,401,296 | +0.00(+0.00%) |
Jan 29, 2016 | 67.08 | 68.02 | 64.53 | 66.14 | 25,938,740 | +0.11(+0.16%) |
Jan 28, 2016 | 71.59 | 72.18 | 65.79 | 66.03 | 33,572,820 | -2.59(-3.77%) |
Jan 27, 2016 | 69.03 | 70.47 | 67.83 | 68.62 | 18,445,288 | -0.23(-0.33%) |
Jan 26, 2016 | 68.09 | 69.26 | 67.97 | 68.84 | 11,618,422 | +0.05(+0.07%) |
Jan 25, 2016 | 69.86 | 69.86 | 68.10 | 68.80 | 14,965,573 | -0.64(-0.92%) |
Jan 22, 2016 | 71.55 | 72.37 | 68.96 | 69.44 | 16,047,563 | -0.35(-0.49%) |
Jan 21, 2016 | 67.87 | 70.70 | 66.25 | 69.78 | 16,784,990 | +1.98(+2.93%) |
Jan 20, 2016 | 67.12 | 68.20 | 64.47 | 67.80 | 19,708,938 | -1.40(-2.02%) |
Jan 19, 2016 | 70.99 | 71.35 | 68.89 | 69.20 | 17,593,394 | +0.53(+0.78%) |
Jan 15, 2016 | 67.79 | 68.67 | 68.67 | 68.67 | 21,001,066 | -2.62(-3.68%) |
Jan 14, 2016 | 69.36 | 71.76 | 67.36 | 71.29 | 17,955,692 | +1.93(+2.79%) |
Jan 13, 2016 | 71.80 | 72.27 | 69.29 | 69.36 | 12,634,115 | -2.36(-3.29%) |
Jan 12, 2016 | 70.50 | 71.80 | 70.06 | 71.72 | 13,631,621 | +2.72(+3.95%) |
Jan 11, 2016 | 70.34 | 70.78 | 68.10 | 68.99 | 17,182,482 | -0.87(-1.24%) |
Jan 08, 2016 | 73.34 | 73.67 | 69.73 | 69.86 | 21,094,382 | -1.89(-2.64%) |
Jan 07, 2016 | 72.32 | 74.30 | 70.59 | 71.76 | 27,637,124 | -4.55(-5.96%) |
Jan 06, 2016 | 76.10 | 77.44 | 75.95 | 76.30 | 11,720,872 | -1.28(-1.65%) |
Jan 05, 2016 | 76.89 | 77.64 | 76.24 | 77.59 | 14,401,761 | +1.91(+2.53%) |
Jan 04, 2016 | 77.14 | 77.27 | 74.18 | 75.67 | 23,358,438 | -4.52(-5.64%) |
Dec 31, 2015 | 80.40 | 80.19 | 80.19 | 80.19 | 6,835,164 | -0.40(-0.50%) |
Dec 30, 2015 | 81.85 | 82.01 | 80.42 | 80.60 | 7,075,802 | -1.56(-1.90%) |
Dec 29, 2015 | 81.41 | 82.40 | 81.32 | 82.16 | 7,033,916 | +1.11(+1.36%) |
Dec 28, 2015 | 81.46 | 81.65 | 80.44 | 81.05 | 9,443,629 | -1.55(-1.88%) |
Dec 24, 2015 | 83.44 | 82.60 | 82.60 | 82.60 | 3,826,050 | -1.08(-1.29%) |
Dec 23, 2015 | 83.92 | 83.96 | 82.61 | 83.68 | 11,388,140 | -0.04(-0.05%) |
Dec 22, 2015 | 81.79 | 83.96 | 81.79 | 83.71 | 12,945,500 | +1.94(+2.38%) |
Dec 21, 2015 | 82.05 | 82.62 | 81.34 | 81.77 | 8,201,949 | +0.22(+0.27%) |
Dec 18, 2015 | 82.10 | 82.64 | 80.94 | 81.55 | 12,332,304 | -0.90(-1.09%) |
Dec 17, 2015 | 83.87 | 84.19 | 81.75 | 82.45 | 13,173,467 | -1.06(-1.26%) |
Dec 16, 2015 | 82.20 | 83.92 | 81.89 | 83.51 | 16,786,508 | +2.11(+2.59%) |
Dec 15, 2015 | 79.98 | 82.27 | 79.83 | 81.40 | 13,227,888 | +1.89(+2.38%) |
Dec 14, 2015 | 79.09 | 79.69 | 77.94 | 79.50 | 12,230,719 | +0.82(+1.04%) |
Dec 11, 2015 | 81.75 | 81.95 | 78.37 | 78.68 | 21,073,088 | -4.53(-5.44%) |
Dec 10, 2015 | 82.23 | 83.22 | 81.75 | 83.21 | 10,604,784 | +0.90(+1.09%) |
Dec 09, 2015 | 83.25 | 84.07 | 81.87 | 82.31 | 22,204,906 | -0.95(-1.14%) |
Dec 08, 2015 | 81.67 | 83.55 | 81.51 | 83.26 | 14,840,578 | -0.38(-0.45%) |
Dec 07, 2015 | 83.68 | 84.00 | 83.08 | 83.64 | 12,032,766 | -0.09(-0.11%) |
Dec 04, 2015 | 81.48 | 83.87 | 81.33 | 83.72 | 15,764,084 | +2.23(+2.74%) |
Dec 03, 2015 | 83.92 | 83.97 | 81.01 | 81.49 | 23,327,832 | -2.38(-2.84%) |
Dec 02, 2015 | 83.15 | 84.68 | 83.13 | 83.87 | 37,088,616 | +0.99(+1.19%) |
Dec 01, 2015 | 82.66 | 83.27 | 82.39 | 82.89 | 26,564,914 | -0.08(-0.10%) |
Nov 30, 2015 | 80.42 | 83.35 | 80.42 | 82.96 | 99,109,608 | +2.66(+3.32%) |
Nov 27, 2015 | 79.50 | 80.33 | 78.22 | 80.30 | 12,769,721 | -0.33(-0.40%) |
Nov 25, 2015 | 79.84 | 80.63 | 80.63 | 80.63 | 16,550,431 | +0.84(+1.05%) |
Nov 24, 2015 | 79.78 | 80.03 | 78.22 | 79.79 | 15,467,068 | -0.44(-0.55%) |
Nov 23, 2015 | 79.38 | 81.10 | 78.91 | 80.23 | 19,014,408 | +1.34(+1.70%) |
Nov 20, 2015 | 77.40 | 79.71 | 77.36 | 78.89 | 21,308,454 | +2.05(+2.67%) |
Nov 19, 2015 | 77.02 | 78.10 | 76.38 | 76.84 | 15,899,709 | +0.18(+0.23%) |
Nov 18, 2015 | 77.21 | 77.27 | 75.14 | 76.66 | 16,953,018 | -0.43(-0.56%) |
Nov 17, 2015 | 77.85 | 78.09 | 76.44 | 77.09 | 12,636,754 | -0.17(-0.22%) |
Nov 16, 2015 | 74.82 | 77.71 | 74.77 | 77.26 | 17,258,334 | +2.42(+3.23%) |
Nov 13, 2015 | 76.13 | 76.97 | 74.64 | 74.84 | 24,561,296 | -2.87(-3.69%) |
Nov 12, 2015 | 77.94 | 79.43 | 77.41 | 77.72 | 19,083,228 | -1.08(-1.37%) |
Nov 11, 2015 | 81.19 | 81.40 | 77.08 | 78.79 | 30,014,074 | -1.56(-1.94%) |
Nov 10, 2015 | 80.02 | 81.34 | 78.56 | 80.35 | 22,280,302 | +0.05(+0.06%) |
Nov 09, 2015 | 82.33 | 82.36 | 79.16 | 80.30 | 19,339,530 | -2.20(-2.67%) |
Nov 06, 2015 | 84.40 | 85.20 | 79.70 | 82.50 | 39,048,944 | -1.75(-2.07%) |
Nov 05, 2015 | 84.09 | 85.27 | 83.08 | 84.25 | 20,915,448 | -0.02(-0.02%) |
Nov 04, 2015 | 83.33 | 84.46 | 82.92 | 84.27 | 24,028,682 | +1.93(+2.35%) |
Nov 03, 2015 | 82.89 | 83.47 | 82.03 | 82.33 | 11,796,211 | -0.90(-1.08%) |
Nov 02, 2015 | 82.41 | 83.70 | 81.65 | 83.23 | 14,010,369 | +0.51(+0.62%) |
Oct 30, 2015 | 81.60 | 83.32 | 81.50 | 82.72 | 21,019,328 | +1.59(+1.96%) |
Oct 29, 2015 | 80.88 | 81.44 | 79.75 | 81.13 | 16,644,525 | -0.13(-0.16%) |
Oct 28, 2015 | 78.43 | 81.45 | 78.15 | 81.26 | 25,355,298 | +2.87(+3.66%) |
Oct 27, 2015 | 75.34 | 81.69 | 77.21 | 78.39 | 51,488,256 | +3.05(+4.05%) |
Oct 26, 2015 | 74.44 | 76.39 | 74.13 | 75.34 | 25,121,342 | +0.72(+0.97%) |
Oct 23, 2015 | 73.00 | 74.76 | 71.87 | 74.62 | 22,813,422 | +4.57(+6.52%) |
Oct 22, 2015 | 69.23 | 70.68 | 69.14 | 70.05 | 10,952,468 | +1.49(+2.17%) |
Oct 21, 2015 | 70.84 | 70.84 | 67.98 | 68.56 | 17,086,342 | -2.28(-3.22%) |
Oct 20, 2015 | 72.02 | 72.03 | 70.60 | 70.84 | 11,238,961 | -0.85(-1.18%) |
Oct 19, 2015 | 70.85 | 72.03 | 70.57 | 71.69 | 11,032,419 | +0.65(+0.92%) |
Oct 16, 2015 | 71.54 | 72.66 | 70.27 | 71.04 | 16,167,978 | +0.21(+0.29%) |
Oct 15, 2015 | 68.42 | 71.48 | 68.34 | 70.83 | 18,445,402 | +3.20(+4.73%) |
Oct 14, 2015 | 68.58 | 68.78 | 66.53 | 67.63 | 12,449,046 | -1.12(-1.64%) |
Oct 13, 2015 | 68.57 | 69.39 | 67.47 | 68.76 | 13,227,334 | -0.61(-0.88%) |
Oct 12, 2015 | 68.72 | 69.54 | 68.08 | 69.37 | 15,753,780 | +1.57(+2.31%) |
Oct 09, 2015 | 66.80 | 68.53 | 66.42 | 67.80 | 14,961,342 | +1.00(+1.49%) |
Oct 08, 2015 | 65.16 | 67.50 | 65.09 | 66.80 | 18,915,962 | +1.40(+2.14%) |
Oct 07, 2015 | 63.98 | 65.78 | 63.53 | 65.40 | 16,010,025 | +2.33(+3.69%) |
Oct 06, 2015 | 62.87 | 63.87 | 62.44 | 63.07 | 9,747,425 | -0.01(-0.02%) |
Oct 05, 2015 | 62.63 | 63.92 | 61.38 | 63.08 | 13,765,648 | +0.72(+1.16%) |
Oct 02, 2015 | 57.59 | 62.40 | 57.43 | 62.36 | 22,656,828 | +4.27(+7.36%) |
Oct 01, 2015 | 58.71 | 59.04 | 57.46 | 58.09 | 8,257,139 | -0.10(-0.17%) |
Sep 30, 2015 | 58.09 | 59.28 | 57.58 | 58.19 | 16,991,100 | +1.13(+1.99%) |
Sep 29, 2015 | 56.54 | 57.87 | 56.44 | 57.05 | 16,996,264 | +0.42(+0.75%) |
Sep 28, 2015 | 58.03 | 59.32 | 56.55 | 56.63 | 20,936,420 | -1.83(-3.12%) |
Sep 25, 2015 | 59.83 | 60.03 | 58.14 | 58.45 | 17,237,700 | -0.67(-1.13%) |
Sep 24, 2015 | 58.63 | 59.54 | 57.44 | 59.13 | 20,917,952 | -0.08(-0.13%) |
Sep 23, 2015 | 61.14 | 61.47 | 58.89 | 59.20 | 22,985,030 | -1.87(-3.07%) |
Sep 22, 2015 | 62.11 | 62.43 | 60.76 | 61.08 | 15,096,107 | -1.97(-3.13%) |
Sep 21, 2015 | 64.51 | 65.52 | 62.12 | 63.05 | 22,651,712 | -1.83(-2.81%) |
Sep 18, 2015 | 64.53 | 64.88 | 63.16 | 64.88 | 20,397,880 | -0.25(-0.38%) |
Sep 17, 2015 | 65.53 | 65.77 | 64.77 | 65.12 | 16,817,144 | -1.21(-1.83%) |
Sep 16, 2015 | 64.74 | 67.18 | 64.39 | 66.34 | 26,146,200 | +2.35(+3.67%) |
Sep 15, 2015 | 60.63 | 64.49 | 60.30 | 63.99 | 29,422,714 | +2.22(+3.59%) |
Sep 14, 2015 | 61.72 | 62.42 | 60.66 | 61.77 | 27,117,690 | -2.00(-3.14%) |
Sep 11, 2015 | 62.53 | 63.93 | 61.87 | 63.77 | 17,985,530 | +0.79(+1.25%) |
Sep 10, 2015 | 62.68 | 63.40 | 62.50 | 62.98 | 13,459,265 | -0.21(-0.33%) |
Sep 09, 2015 | 61.90 | 63.81 | 61.70 | 63.19 | 33,591,564 | +3.09(+5.14%) |
Sep 08, 2015 | 64.91 | 65.92 | 59.45 | 60.10 | 50,984,216 | -2.96(-4.69%) |
Sep 04, 2015 | 64.54 | 63.06 | 63.06 | 63.06 | 18,430,874 | -2.53(-3.85%) |
Sep 03, 2015 | 64.95 | 66.00 | 64.54 | 65.59 | 16,013,525 | +0.92(+1.42%) |
Sep 02, 2015 | 64.82 | 65.12 | 64.11 | 64.67 | 13,554,308 | +0.70(+1.10%) |
Sep 01, 2015 | 63.53 | 65.95 | 63.20 | 63.97 | 23,775,108 | -1.27(-1.95%) |
Aug 31, 2015 | 68.26 | 68.38 | 65.14 | 65.24 | 18,717,738 | -3.90(-5.64%) |
Aug 28, 2015 | 68.76 | 69.56 | 68.13 | 69.14 | 10,747,188 | -0.76(-1.09%) |
Aug 27, 2015 | 69.90 | 70.64 | 69.09 | 69.90 | 18,365,486 | +2.15(+3.18%) |
Aug 26, 2015 | 68.04 | 68.53 | 64.88 | 67.75 | 26,740,256 | +0.09(+0.13%) |
Aug 25, 2015 | 67.93 | 69.40 | 66.59 | 67.66 | 30,340,868 | +2.73(+4.21%) |
Aug 24, 2015 | 57.39 | 66.58 | 57.31 | 64.93 | 31,794,832 | -2.35(-3.49%) |
Aug 21, 2015 | 68.40 | 69.72 | 67.28 | 67.28 | 29,520,198 | -2.11(-3.04%) |
Aug 20, 2015 | 71.03 | 71.81 | 69.11 | 69.39 | 21,275,870 | -2.76(-3.83%) |
Aug 19, 2015 | 72.18 | 72.58 | 71.84 | 72.15 | 18,419,086 | -0.75(-1.03%) |
Aug 18, 2015 | 73.07 | 74.13 | 72.75 | 72.90 | 11,303,627 | -1.29(-1.74%) |
Aug 17, 2015 | 73.86 | 74.24 | 73.18 | 74.19 | 12,846,132 | +0.42(+0.58%) |
Aug 14, 2015 | 73.54 | 74.49 | 73.47 | 73.77 | 12,533,545 | -0.35(-0.47%) |
Aug 13, 2015 | 73.02 | 75.71 | 72.68 | 74.11 | 23,542,124 | +1.71(+2.36%) |
Aug 12, 2015 | 71.36 | 72.87 | 70.09 | 72.41 | 41,739,440 | -3.91(-5.12%) |
Aug 11, 2015 | 78.43 | 78.94 | 75.14 | 76.31 | 23,274,542 | -3.09(-3.89%) |
Aug 10, 2015 | 78.80 | 79.92 | 78.45 | 79.40 | 11,424,963 | +1.63(+2.09%) |
Aug 07, 2015 | 78.59 | 79.14 | 77.62 | 77.77 | 8,856,319 | -0.14(-0.18%) |
Aug 06, 2015 | 78.79 | 79.68 | 77.60 | 77.91 | 9,422,286 | -0.85(-1.08%) |
Aug 05, 2015 | 78.53 | 79.35 | 78.43 | 78.76 | 7,603,353 | +0.94(+1.20%) |
Aug 04, 2015 | 77.03 | 78.30 | 76.77 | 77.82 | 8,613,469 | +0.87(+1.13%) |
Aug 03, 2015 | 77.16 | 77.46 | 76.09 | 76.96 | 9,396,223 | -0.35(-0.45%) |
Jul 31, 2015 | 78.79 | 78.85 | 77.16 | 77.30 | 12,857,508 | -1.60(-2.03%) |
Jul 30, 2015 | 79.05 | 79.57 | 78.40 | 78.90 | 7,027,706 | -0.30(-0.37%) |
Jul 29, 2015 | 79.91 | 80.29 | 78.95 | 79.20 | 7,272,473 | -0.30(-0.37%) |
Jul 28, 2015 | 79.60 | 79.73 | 78.23 | 79.49 | 12,282,637 | -0.83(-1.03%) |
Jul 27, 2015 | 79.78 | 80.62 | 78.62 | 80.32 | 12,343,135 | -1.60(-1.95%) |
Jul 24, 2015 | 84.04 | 84.25 | 81.55 | 81.92 | 8,877,677 | -0.85(-1.03%) |
Jul 23, 2015 | 83.54 | 83.84 | 82.15 | 82.77 | 7,543,600 | -0.27(-0.32%) |
Jul 22, 2015 | 81.07 | 83.63 | 80.91 | 83.03 | 11,359,817 | +1.59(+1.95%) |
Jul 21, 2015 | 82.01 | 82.15 | 81.13 | 81.45 | 5,827,647 | -0.13(-0.16%) |
Jul 20, 2015 | 82.45 | 82.57 | 80.96 | 81.57 | 8,232,520 | -0.68(-0.83%) |
Jul 17, 2015 | 80.90 | 82.59 | 80.50 | 82.25 | 14,700,356 | +1.81(+2.24%) |
Jul 16, 2015 | 80.31 | 80.91 | 79.83 | 80.45 | 8,710,723 | +0.79(+0.99%) |
Jul 15, 2015 | 79.83 | 80.42 | 79.15 | 79.66 | 9,640,327 | -0.76(-0.94%) |
Jul 14, 2015 | 80.50 | 80.93 | 80.05 | 80.42 | 7,618,414 | -0.36(-0.44%) |
Jul 13, 2015 | 79.85 | 81.11 | 79.63 | 80.77 | 10,486,120 | +1.54(+1.94%) |
Jul 10, 2015 | 80.05 | 80.12 | 78.78 | 79.23 | 11,375,367 | +1.24(+1.59%) |
Jul 09, 2015 | 79.86 | 79.93 | 77.99 | 77.99 | 20,041,916 | +1.09(+1.41%) |
Jul 08, 2015 | 75.56 | 77.74 | 75.21 | 76.91 | 23,009,926 | -1.66(-2.11%) |
Jul 07, 2015 | 78.40 | 78.73 | 75.26 | 78.56 | 34,680,304 | -0.60(-0.76%) |
Jul 06, 2015 | 79.49 | 80.42 | 79.06 | 79.17 | 12,020,852 | -1.82(-2.24%) |
Jul 02, 2015 | 81.03 | 80.98 | 80.98 | 80.98 | 6,851,075 | -0.38(-0.47%) |
Jul 01, 2015 | 81.50 | 81.90 | 80.90 | 81.37 | 6,025,431 | +0.19(+0.23%) |
Jun 30, 2015 | 81.48 | 82.58 | 80.87 | 81.18 | 12,794,192 | +1.18(+1.48%) |
Jun 29, 2015 | 82.18 | 81.78 | 79.73 | 79.99 | 15,400,916 | -2.18(-2.65%) |
Jun 26, 2015 | 83.51 | 83.53 | 81.72 | 82.18 | 12,838,873 | -1.93(-2.30%) |
Jun 25, 2015 | 84.34 | 84.46 | 83.77 | 84.11 | 9,041,409 | +0.07(+0.08%) |
Jun 24, 2015 | 84.03 | 84.67 | 83.72 | 84.04 | 9,560,475 | +0.09(+0.11%) |
Jun 23, 2015 | 84.84 | 85.06 | 83.70 | 83.95 | 11,562,448 | -0.59(-0.70%) |
Jun 22, 2015 | 84.93 | 85.25 | 84.44 | 84.54 | 7,248,611 | -0.06(-0.07%) |
Jun 19, 2015 | 85.36 | 85.45 | 84.04 | 84.60 | 10,455,662 | -1.00(-1.16%) |
Jun 18, 2015 | 85.82 | 86.43 | 85.17 | 85.60 | 11,889,899 | -0.05(-0.06%) |
Jun 17, 2015 | 85.43 | 86.64 | 85.33 | 85.65 | 10,376,638 | +0.70(+0.82%) |
Jun 16, 2015 | 84.86 | 85.55 | 84.47 | 84.95 | 11,121,353 | -0.03(-0.03%) |
Jun 15, 2015 | 85.16 | 86.01 | 84.91 | 84.98 | 10,357,241 | -0.50(-0.59%) |
Jun 12, 2015 | 86.26 | 86.63 | 85.33 | 85.48 | 10,111,260 | -0.57(-0.67%) |
Jun 11, 2015 | 87.85 | 88.29 | 85.97 | 86.05 | 13,894,992 | -1.67(-1.90%) |
Jun 10, 2015 | 86.54 | 87.81 | 86.04 | 87.72 | 12,718,122 | +1.30(+1.51%) |
Jun 09, 2015 | 86.87 | 87.01 | 84.98 | 86.42 | 16,294,734 | -0.70(-0.80%) |
Jun 08, 2015 | 89.45 | 90.39 | 87.07 | 87.12 | 15,901,500 | -2.39(-2.67%) |
Jun 05, 2015 | 89.26 | 90.39 | 89.26 | 89.51 | 11,506,510 | +0.12(+0.13%) |
Jun 04, 2015 | 89.51 | 90.20 | 89.07 | 89.39 | 8,803,775 | -0.20(-0.22%) |
Jun 03, 2015 | 89.31 | 89.83 | 88.71 | 89.59 | 9,551,952 | +0.28(+0.31%) |
Jun 02, 2015 | 89.35 | 90.33 | 88.99 | 89.31 | 9,996,498 | -0.27(-0.30%) |
Jun 01, 2015 | 88.89 | 89.78 | 88.30 | 89.58 | 10,038,043 | +1.44(+1.63%) |
May 29, 2015 | 90.14 | 90.29 | 88.14 | 88.14 | 14,079,922 | -1.61(-1.79%) |
May 28, 2015 | 90.47 | 90.71 | 89.38 | 89.74 | 14,400,368 | -1.63(-1.78%) |
May 27, 2015 | 91.00 | 91.76 | 90.39 | 91.37 | 9,633,921 | +0.08(+0.09%) |
May 26, 2015 | 92.41 | 92.67 | 90.34 | 91.29 | 15,881,637 | -0.74(-0.80%) |
May 22, 2015 | 93.03 | 92.03 | 92.03 | 92.03 | 22,481,502 | -0.60(-0.65%) |
May 21, 2015 | 90.14 | 93.51 | 89.71 | 92.63 | 41,258,832 | +3.14(+3.51%) |
May 20, 2015 | 86.97 | 89.60 | 86.14 | 89.50 | 30,205,408 | +2.46(+2.82%) |
May 19, 2015 | 85.84 | 87.62 | 85.32 | 87.04 | 21,003,420 | +1.09(+1.26%) |
May 18, 2015 | 86.45 | 86.68 | 85.46 | 85.95 | 13,668,946 | -1.33(-1.53%) |
May 15, 2015 | 87.34 | 87.78 | 86.88 | 87.29 | 13,605,059 | +0.06(+0.07%) |
May 14, 2015 | 86.58 | 87.31 | 86.37 | 87.23 | 12,246,877 | +0.86(+0.99%) |
May 13, 2015 | 85.92 | 87.30 | 85.85 | 86.37 | 19,266,228 | +0.75(+0.88%) |
May 12, 2015 | 85.90 | 86.34 | 85.00 | 85.62 | 16,289,235 | +0.05(+0.06%) |
May 11, 2015 | 85.55 | 86.51 | 85.19 | 85.57 | 20,041,372 | -0.34(-0.39%) |
May 08, 2015 | 86.66 | 87.10 | 85.75 | 85.91 | 30,545,808 | +1.05(+1.23%) |
May 07, 2015 | 87.65 | 88.11 | 83.78 | 84.86 | 70,361,928 | +5.92(+7.50%) |
May 06, 2015 | 78.59 | 79.78 | 78.46 | 78.94 | 25,273,496 | +0.45(+0.58%) |
May 05, 2015 | 79.37 | 79.83 | 76.74 | 78.48 | 33,090,204 | -1.04(-1.30%) |
May 04, 2015 | 80.09 | 80.48 | 79.06 | 79.52 | 21,827,326 | -0.57(-0.71%) |