Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 92.67 | 93.25 | 92.21 | 92.66 | 1,473,780 | -0.41(-0.44%) |
Apr 28, 2016 | 92.95 | 93.96 | 92.57 | 93.07 | 1,435,964 | -0.65(-0.69%) |
Apr 27, 2016 | 93.49 | 94.12 | 92.90 | 93.71 | 1,612,359 | +0.34(+0.36%) |
Apr 26, 2016 | 92.69 | 93.60 | 92.34 | 93.37 | 1,518,905 | +1.04(+1.13%) |
Apr 25, 2016 | 92.42 | 92.67 | 92.04 | 92.33 | 1,076,393 | -0.12(-0.13%) |
Apr 22, 2016 | 93.26 | 94.01 | 91.88 | 92.45 | 1,768,815 | -0.50(-0.53%) |
Apr 21, 2016 | 90.99 | 93.69 | 90.56 | 92.95 | 3,803,720 | +3.35(+3.74%) |
Apr 20, 2016 | 90.20 | 90.39 | 89.44 | 89.60 | 2,617,068 | -0.70(-0.77%) |
Apr 19, 2016 | 90.73 | 91.03 | 89.68 | 90.29 | 1,044,678 | -0.04(-0.05%) |
Apr 18, 2016 | 89.67 | 90.33 | 89.44 | 90.33 | 1,157,793 | +0.26(+0.29%) |
Apr 15, 2016 | 90.40 | 90.63 | 89.75 | 90.07 | 1,272,127 | -0.14(-0.16%) |
Apr 14, 2016 | 90.63 | 90.76 | 89.42 | 90.21 | 1,263,653 | -0.23(-0.26%) |
Apr 13, 2016 | 89.41 | 90.51 | 89.38 | 90.44 | 1,506,472 | +1.45(+1.63%) |
Apr 12, 2016 | 88.10 | 89.08 | 87.86 | 88.99 | 1,071,746 | +1.15(+1.31%) |
Apr 11, 2016 | 88.12 | 88.65 | 87.78 | 87.84 | 749,471 | +0.22(+0.25%) |
Apr 08, 2016 | 87.62 | 88.07 | 87.20 | 87.63 | 977,605 | +0.89(+1.02%) |
Apr 07, 2016 | 86.79 | 87.56 | 86.41 | 86.74 | 974,000 | -0.80(-0.92%) |
Apr 06, 2016 | 86.58 | 87.57 | 86.01 | 87.54 | 789,749 | +0.97(+1.12%) |
Apr 05, 2016 | 86.84 | 87.33 | 86.33 | 86.58 | 770,661 | -0.72(-0.83%) |
Apr 04, 2016 | 88.21 | 88.21 | 87.05 | 87.30 | 1,064,019 | -0.99(-1.13%) |
Apr 01, 2016 | 86.36 | 88.39 | 86.27 | 88.29 | 1,309,356 | +1.18(+1.36%) |
Mar 31, 2016 | 87.17 | 87.47 | 86.72 | 87.11 | 1,070,349 | +0.03(+0.04%) |
Mar 30, 2016 | 88.16 | 88.16 | 86.76 | 87.07 | 784,217 | -0.45(-0.51%) |
Mar 29, 2016 | 85.89 | 87.73 | 85.75 | 87.52 | 1,479,424 | +1.64(+1.91%) |
Mar 28, 2016 | 85.70 | 86.01 | 85.11 | 85.88 | 688,623 | +0.18(+0.21%) |
Mar 24, 2016 | 84.94 | 85.70 | 85.70 | 85.70 | 1,459,687 | +0.46(+0.54%) |
Mar 23, 2016 | 85.11 | 86.07 | 84.67 | 85.23 | 1,756,913 | -0.19(-0.22%) |
Mar 22, 2016 | 85.17 | 85.68 | 84.95 | 85.42 | 1,180,845 | -0.25(-0.29%) |
Mar 21, 2016 | 84.03 | 85.97 | 83.77 | 85.67 | 1,717,505 | +1.42(+1.69%) |
Mar 18, 2016 | 84.36 | 84.56 | 83.30 | 84.25 | 2,464,975 | +0.04(+0.05%) |
Mar 17, 2016 | 82.63 | 84.46 | 82.56 | 84.21 | 1,546,338 | +1.58(+1.91%) |
Mar 16, 2016 | 82.61 | 82.86 | 81.65 | 82.63 | 1,238,665 | -0.02(-0.02%) |
Mar 15, 2016 | 81.96 | 82.78 | 81.72 | 82.64 | 1,079,169 | +0.07(+0.09%) |
Mar 14, 2016 | 82.43 | 83.10 | 82.33 | 82.57 | 1,094,663 | -0.22(-0.27%) |
Mar 11, 2016 | 82.00 | 82.92 | 82.00 | 82.79 | 882,361 | +1.37(+1.68%) |
Mar 10, 2016 | 81.99 | 82.44 | 80.70 | 81.43 | 1,139,801 | -0.53(-0.65%) |
Mar 09, 2016 | 81.90 | 82.34 | 81.41 | 81.96 | 1,069,181 | +0.27(+0.33%) |
Mar 08, 2016 | 81.34 | 82.12 | 81.09 | 81.68 | 1,240,771 | -0.39(-0.47%) |
Mar 07, 2016 | 81.32 | 82.38 | 79.12 | 82.07 | 1,490,132 | +0.45(+0.55%) |
Mar 04, 2016 | 80.58 | 81.69 | 80.58 | 81.62 | 1,267,833 | +0.89(+1.11%) |
Mar 03, 2016 | 80.00 | 80.88 | 79.65 | 80.73 | 1,103,355 | +0.57(+0.71%) |
Mar 02, 2016 | 80.01 | 80.64 | 79.34 | 80.16 | 1,348,047 | +0.03(+0.04%) |
Mar 01, 2016 | 78.56 | 80.32 | 78.37 | 80.13 | 1,008,083 | +2.29(+2.95%) |
Feb 29, 2016 | 78.78 | 79.05 | 77.83 | 77.83 | 1,961,468 | -0.85(-1.08%) |
Feb 26, 2016 | 78.61 | 79.12 | 78.27 | 78.69 | 1,064,592 | +0.43(+0.55%) |
Feb 25, 2016 | 77.42 | 78.27 | 76.96 | 78.26 | 992,452 | +1.11(+1.44%) |
Feb 24, 2016 | 76.28 | 77.29 | 76.27 | 77.15 | 1,448,220 | +0.10(+0.13%) |
Feb 23, 2016 | 77.44 | 78.20 | 76.55 | 77.05 | 1,066,540 | -0.42(-0.54%) |
Feb 22, 2016 | 76.68 | 77.52 | 76.68 | 77.47 | 1,041,309 | +1.74(+2.29%) |
Feb 19, 2016 | 76.12 | 76.22 | 75.38 | 75.73 | 1,957,818 | -0.50(-0.66%) |
Feb 18, 2016 | 76.46 | 76.84 | 75.73 | 76.23 | 1,576,698 | -0.37(-0.48%) |
Feb 17, 2016 | 77.17 | 77.38 | 75.93 | 76.60 | 1,586,130 | +0.07(+0.10%) |
Feb 16, 2016 | 76.69 | 77.32 | 76.29 | 76.53 | 2,127,432 | +1.00(+1.32%) |
Feb 12, 2016 | 75.19 | 75.53 | 75.53 | 75.53 | 1,688,627 | +1.33(+1.80%) |
Feb 11, 2016 | 73.89 | 74.90 | 73.03 | 74.20 | 2,213,079 | -0.93(-1.24%) |
Feb 10, 2016 | 74.86 | 75.84 | 74.63 | 75.13 | 2,337,380 | +0.53(+0.71%) |
Feb 09, 2016 | 73.73 | 75.13 | 73.73 | 74.60 | 1,656,107 | +0.17(+0.23%) |
Feb 08, 2016 | 75.74 | 75.93 | 73.58 | 74.43 | 2,560,084 | -2.33(-3.03%) |
Feb 05, 2016 | 78.71 | 79.14 | 76.69 | 76.76 | 2,361,428 | -2.35(-2.98%) |
Feb 04, 2016 | 78.29 | 80.87 | 78.20 | 79.11 | 2,509,803 | +0.49(+0.63%) |
Feb 03, 2016 | 77.72 | 78.74 | 76.05 | 78.62 | 2,294,986 | +2.10(+2.74%) |
Feb 02, 2016 | 77.56 | 78.08 | 76.22 | 76.52 | 2,442,623 | -1.05(-1.35%) |
Feb 01, 2016 | 76.98 | 77.95 | 75.74 | 77.57 | 2,873,095 | -0.09(-0.12%) |
Jan 29, 2016 | 75.69 | 77.66 | 75.69 | 77.66 | 4,962,108 | +2.07(+2.74%) |
Jan 28, 2016 | 74.31 | 77.01 | 73.28 | 75.58 | 6,145,896 | -3.54(-4.47%) |
Jan 27, 2016 | 79.11 | 81.12 | 78.74 | 79.12 | 2,333,426 | -0.08(-0.10%) |
Jan 26, 2016 | 77.67 | 79.49 | 77.57 | 79.20 | 1,409,933 | +2.15(+2.79%) |
Jan 25, 2016 | 76.92 | 77.89 | 76.48 | 77.06 | 2,103,199 | -0.31(-0.40%) |
Jan 22, 2016 | 77.76 | 78.55 | 76.25 | 77.37 | 2,044,572 | +0.94(+1.23%) |
Jan 21, 2016 | 77.10 | 78.16 | 76.13 | 76.43 | 2,342,684 | -0.67(-0.88%) |
Jan 20, 2016 | 77.62 | 78.17 | 74.41 | 77.10 | 2,442,172 | -1.65(-2.09%) |
Jan 19, 2016 | 79.73 | 79.76 | 78.16 | 78.75 | 1,409,102 | -0.02(-0.03%) |
Jan 15, 2016 | 78.29 | 78.78 | 78.78 | 78.78 | 1,964,760 | -1.75(-2.17%) |
Jan 14, 2016 | 79.54 | 80.98 | 78.44 | 80.52 | 1,606,166 | +1.31(+1.65%) |
Jan 13, 2016 | 80.99 | 81.63 | 79.11 | 79.21 | 1,445,363 | -1.38(-1.72%) |
Jan 12, 2016 | 80.03 | 80.97 | 79.43 | 80.59 | 1,823,539 | +1.33(+1.68%) |
Jan 11, 2016 | 79.76 | 79.90 | 78.47 | 79.26 | 1,166,371 | -0.12(-0.16%) |
Jan 08, 2016 | 81.15 | 81.43 | 79.25 | 79.38 | 2,403,618 | -1.62(-2.00%) |
Jan 07, 2016 | 81.59 | 82.62 | 80.90 | 81.01 | 1,748,231 | -2.37(-2.84%) |
Jan 06, 2016 | 83.41 | 84.64 | 82.99 | 83.38 | 1,683,682 | -1.17(-1.38%) |
Jan 05, 2016 | 86.56 | 86.92 | 84.32 | 84.55 | 3,098,337 | -1.78(-2.06%) |
Jan 04, 2016 | 86.38 | 86.43 | 85.33 | 86.32 | 1,584,767 | -1.53(-1.74%) |
Dec 31, 2015 | 87.92 | 87.86 | 87.86 | 87.86 | 773,731 | -0.41(-0.47%) |
Dec 30, 2015 | 88.92 | 89.29 | 88.25 | 88.27 | 768,116 | -0.57(-0.64%) |
Dec 29, 2015 | 88.76 | 89.11 | 87.98 | 88.83 | 1,203,144 | +0.77(+0.87%) |
Dec 28, 2015 | 87.91 | 88.51 | 87.41 | 88.07 | 1,327,267 | +0.03(+0.04%) |
Dec 24, 2015 | 87.95 | 88.04 | 88.04 | 88.04 | 411,101 | -0.09(-0.10%) |
Dec 23, 2015 | 87.41 | 88.34 | 87.05 | 88.13 | 1,412,580 | +1.09(+1.25%) |
Dec 22, 2015 | 86.43 | 87.37 | 85.67 | 87.04 | 1,121,098 | +0.95(+1.11%) |
Dec 21, 2015 | 86.70 | 86.83 | 85.10 | 86.09 | 1,972,124 | +0.02(+0.02%) |
Dec 18, 2015 | 88.50 | 88.50 | 85.90 | 86.07 | 4,062,441 | -2.45(-2.77%) |
Dec 17, 2015 | 90.24 | 90.42 | 88.46 | 88.52 | 2,132,695 | -1.53(-1.70%) |
Dec 16, 2015 | 89.08 | 90.14 | 88.81 | 90.05 | 1,449,549 | +1.56(+1.76%) |
Dec 15, 2015 | 90.15 | 90.15 | 88.23 | 88.50 | 1,841,469 | -1.00(-1.12%) |
Dec 14, 2015 | 88.33 | 89.54 | 88.22 | 89.50 | 1,887,166 | +1.42(+1.62%) |
Dec 11, 2015 | 88.37 | 88.71 | 87.74 | 88.08 | 1,845,053 | -1.29(-1.45%) |
Dec 10, 2015 | 89.07 | 89.95 | 88.92 | 89.37 | 1,465,971 | +0.40(+0.44%) |
Dec 09, 2015 | 89.44 | 90.30 | 88.78 | 88.97 | 2,001,928 | -1.03(-1.14%) |
Dec 08, 2015 | 89.67 | 90.58 | 89.59 | 90.00 | 1,351,167 | -0.68(-0.75%) |
Dec 07, 2015 | 90.23 | 90.88 | 89.99 | 90.69 | 1,321,877 | +0.09(+0.10%) |
Dec 04, 2015 | 89.25 | 90.67 | 89.18 | 90.60 | 1,654,934 | +1.46(+1.63%) |
Dec 03, 2015 | 90.33 | 90.51 | 88.68 | 89.14 | 1,368,683 | -0.89(-0.99%) |
Dec 02, 2015 | 90.48 | 90.62 | 89.90 | 90.03 | 1,801,799 | -0.19(-0.21%) |
Dec 01, 2015 | 89.64 | 90.28 | 89.31 | 90.22 | 1,762,048 | +0.81(+0.91%) |
Nov 30, 2015 | 89.39 | 89.69 | 88.76 | 89.41 | 2,167,051 | +0.08(+0.09%) |
Nov 27, 2015 | 88.68 | 89.46 | 88.65 | 89.32 | 800,752 | +0.63(+0.71%) |
Nov 25, 2015 | 88.28 | 88.69 | 88.69 | 88.69 | 1,302,617 | +0.66(+0.75%) |
Nov 24, 2015 | 88.04 | 88.16 | 87.25 | 88.03 | 2,131,760 | -0.42(-0.47%) |
Nov 23, 2015 | 88.21 | 88.69 | 88.04 | 88.45 | 1,897,030 | +0.22(+0.25%) |
Nov 20, 2015 | 88.46 | 88.84 | 87.92 | 88.23 | 1,632,934 | +0.31(+0.35%) |
Nov 19, 2015 | 87.74 | 88.20 | 87.45 | 87.92 | 1,200,417 | +0.28(+0.32%) |
Nov 18, 2015 | 86.57 | 87.77 | 86.45 | 87.64 | 1,760,583 | +1.54(+1.79%) |
Nov 17, 2015 | 86.84 | 86.84 | 85.92 | 86.10 | 1,006,119 | -0.47(-0.54%) |
Nov 16, 2015 | 85.49 | 86.61 | 85.34 | 86.56 | 694,201 | +1.02(+1.20%) |
Nov 13, 2015 | 86.02 | 86.43 | 85.40 | 85.54 | 1,446,443 | -0.51(-0.59%) |
Nov 12, 2015 | 86.67 | 87.58 | 85.84 | 86.05 | 1,299,163 | -1.64(-1.87%) |
Nov 11, 2015 | 87.90 | 88.10 | 86.95 | 87.69 | 780,663 | +0.15(+0.17%) |
Nov 10, 2015 | 86.96 | 87.74 | 86.65 | 87.54 | 868,822 | +0.26(+0.30%) |
Nov 09, 2015 | 87.54 | 87.94 | 86.94 | 87.28 | 1,482,103 | -0.77(-0.87%) |
Nov 06, 2015 | 87.48 | 88.05 | 86.60 | 88.05 | 1,328,036 | +0.32(+0.36%) |
Nov 05, 2015 | 87.94 | 88.36 | 87.25 | 87.73 | 2,051,118 | -0.14(-0.16%) |
Nov 04, 2015 | 88.42 | 88.57 | 87.56 | 87.87 | 1,134,153 | -0.14(-0.16%) |
Nov 03, 2015 | 87.57 | 88.22 | 87.24 | 88.01 | 1,336,589 | +0.11(+0.13%) |
Nov 02, 2015 | 87.05 | 88.05 | 86.65 | 87.89 | 1,622,244 | +1.09(+1.25%) |
Oct 30, 2015 | 87.48 | 87.86 | 85.79 | 86.80 | 1,775,305 | -0.39(-0.45%) |
Oct 29, 2015 | 87.74 | 87.90 | 86.44 | 87.20 | 1,324,534 | -0.56(-0.63%) |
Oct 28, 2015 | 87.01 | 87.90 | 86.51 | 87.75 | 1,197,000 | +0.97(+1.12%) |
Oct 27, 2015 | 86.26 | 87.19 | 85.97 | 86.78 | 1,571,769 | -0.19(-0.22%) |
Oct 26, 2015 | 86.90 | 87.39 | 86.11 | 86.97 | 1,467,691 | +0.11(+0.12%) |
Oct 23, 2015 | 87.29 | 87.61 | 86.02 | 86.86 | 1,479,360 | +0.47(+0.55%) |
Oct 22, 2015 | 86.00 | 86.94 | 83.67 | 86.38 | 4,444,162 | +6.00(+7.46%) |
Oct 21, 2015 | 81.06 | 81.39 | 80.20 | 80.39 | 1,469,581 | -0.37(-0.46%) |
Oct 20, 2015 | 80.18 | 81.63 | 79.97 | 80.76 | 1,429,487 | +0.29(+0.37%) |
Oct 19, 2015 | 80.47 | 81.44 | 80.27 | 80.46 | 1,528,242 | -0.22(-0.27%) |
Oct 16, 2015 | 81.08 | 81.10 | 80.11 | 80.68 | 1,086,390 | -0.18(-0.22%) |
Oct 15, 2015 | 80.85 | 81.18 | 79.95 | 80.86 | 1,291,315 | +0.25(+0.30%) |
Oct 14, 2015 | 82.13 | 82.19 | 80.43 | 80.62 | 1,179,802 | -1.55(-1.88%) |
Oct 13, 2015 | 82.60 | 83.26 | 81.99 | 82.17 | 741,093 | -0.97(-1.17%) |
Oct 12, 2015 | 83.19 | 83.54 | 83.19 | 83.14 | 746,667 | -0.03(-0.04%) |
Oct 09, 2015 | 83.54 | 84.45 | 82.97 | 83.17 | 1,364,827 | -0.16(-0.19%) |
Oct 08, 2015 | 81.95 | 83.89 | 81.40 | 83.33 | 1,187,419 | +1.06(+1.29%) |
Oct 07, 2015 | 82.26 | 83.12 | 81.17 | 82.26 | 830,842 | +0.46(+0.56%) |
Oct 06, 2015 | 81.72 | 82.31 | 81.31 | 81.81 | 831,249 | +0.07(+0.09%) |
Oct 05, 2015 | 80.46 | 81.90 | 80.46 | 81.73 | 1,380,460 | +1.91(+2.39%) |
Oct 02, 2015 | 77.72 | 79.82 | 77.72 | 79.82 | 1,710,927 | +0.69(+0.87%) |
Oct 01, 2015 | 79.40 | 79.77 | 78.42 | 79.14 | 1,403,770 | -0.29(-0.37%) |
Sep 30, 2015 | 78.66 | 79.58 | 77.96 | 79.43 | 1,713,235 | +1.70(+2.19%) |
Sep 29, 2015 | 79.23 | 79.51 | 77.45 | 77.73 | 1,676,476 | -1.44(-1.82%) |
Sep 28, 2015 | 79.99 | 80.18 | 79.05 | 79.17 | 829,361 | -1.38(-1.72%) |
Sep 25, 2015 | 81.00 | 81.10 | 80.20 | 80.55 | 902,874 | +0.07(+0.09%) |
Sep 24, 2015 | 79.89 | 80.61 | 79.32 | 80.48 | 1,403,172 | -0.32(-0.40%) |
Sep 23, 2015 | 81.47 | 81.58 | 80.21 | 80.80 | 1,096,505 | -0.39(-0.47%) |
Sep 22, 2015 | 81.24 | 81.66 | 80.71 | 81.18 | 1,402,690 | -1.30(-1.58%) |
Sep 21, 2015 | 82.51 | 83.16 | 82.02 | 82.49 | 710,422 | +0.33(+0.40%) |
Sep 18, 2015 | 81.97 | 82.97 | 81.80 | 82.16 | 2,510,057 | -0.52(-0.63%) |
Sep 17, 2015 | 87.46 | 87.46 | 82.49 | 82.68 | 1,344,288 | -0.61(-0.74%) |
Sep 16, 2015 | 82.67 | 83.71 | 82.59 | 83.30 | 1,124,254 | +0.37(+0.44%) |
Sep 15, 2015 | 81.44 | 83.17 | 81.09 | 82.93 | 1,343,236 | +1.83(+2.26%) |
Sep 14, 2015 | 81.72 | 81.81 | 80.81 | 81.09 | 896,698 | -0.71(-0.87%) |
Sep 11, 2015 | 80.62 | 81.83 | 80.33 | 81.81 | 1,047,704 | +0.94(+1.16%) |
Sep 10, 2015 | 80.96 | 81.58 | 80.42 | 80.86 | 876,089 | -0.29(-0.36%) |
Sep 09, 2015 | 82.83 | 83.30 | 81.03 | 81.16 | 941,091 | -0.97(-1.19%) |
Sep 08, 2015 | 81.65 | 82.16 | 81.03 | 82.13 | 1,031,882 | +2.04(+2.55%) |
Sep 04, 2015 | 80.11 | 80.09 | 80.09 | 80.09 | 985,051 | -1.23(-1.51%) |
Sep 03, 2015 | 81.18 | 82.03 | 80.96 | 81.32 | 1,012,491 | +0.16(+0.20%) |
Sep 02, 2015 | 80.97 | 81.16 | 80.18 | 81.16 | 1,888,997 | +1.05(+1.31%) |
Sep 01, 2015 | 80.77 | 81.17 | 79.77 | 80.11 | 2,189,387 | -2.57(-3.11%) |
Aug 31, 2015 | 81.86 | 83.34 | 81.59 | 82.68 | 1,850,318 | +0.83(+1.01%) |
Aug 28, 2015 | 81.65 | 82.02 | 80.79 | 81.85 | 1,198,026 | -0.19(-0.23%) |
Aug 27, 2015 | 80.80 | 82.22 | 80.28 | 82.04 | 2,300,119 | +2.35(+2.95%) |
Aug 26, 2015 | 78.78 | 79.92 | 77.25 | 79.69 | 3,199,980 | +2.59(+3.36%) |
Aug 25, 2015 | 80.77 | 81.13 | 77.03 | 77.10 | 2,856,391 | -1.61(-2.05%) |
Aug 24, 2015 | 78.20 | 80.93 | 74.27 | 78.71 | 3,646,703 | -3.67(-4.46%) |
Aug 21, 2015 | 84.57 | 84.86 | 82.31 | 82.38 | 2,803,271 | -2.78(-3.26%) |
Aug 20, 2015 | 85.61 | 85.87 | 85.11 | 85.16 | 1,730,171 | -0.98(-1.13%) |
Aug 19, 2015 | 85.92 | 86.68 | 85.47 | 86.14 | 1,269,917 | -0.07(-0.09%) |
Aug 18, 2015 | 86.16 | 86.51 | 85.80 | 86.21 | 1,184,378 | +0.09(+0.10%) |
Aug 17, 2015 | 85.59 | 86.33 | 85.10 | 86.12 | 798,035 | +0.27(+0.31%) |
Aug 14, 2015 | 85.36 | 85.97 | 85.10 | 85.85 | 1,060,942 | +0.74(+0.87%) |
Aug 13, 2015 | 84.47 | 85.37 | 84.33 | 85.11 | 1,092,861 | -0.15(-0.18%) |
Aug 12, 2015 | 85.02 | 85.56 | 84.03 | 85.27 | 1,421,284 | -0.27(-0.31%) |
Aug 11, 2015 | 85.40 | 85.60 | 84.94 | 85.53 | 1,451,243 | -0.79(-0.92%) |
Aug 10, 2015 | 86.07 | 86.98 | 86.07 | 86.33 | 1,828,284 | +1.06(+1.24%) |
Aug 07, 2015 | 85.64 | 85.81 | 85.15 | 85.27 | 1,400,597 | -0.42(-0.48%) |
Aug 06, 2015 | 85.89 | 86.29 | 85.31 | 85.68 | 1,169,404 | -0.07(-0.08%) |
Aug 05, 2015 | 84.57 | 85.93 | 84.57 | 85.75 | 2,295,668 | +1.07(+1.26%) |
Aug 04, 2015 | 84.66 | 85.05 | 84.35 | 84.68 | 1,364,353 | +0.19(+0.22%) |
Aug 03, 2015 | 85.35 | 85.72 | 83.83 | 84.49 | 2,660,435 | -1.43(-1.66%) |
Jul 31, 2015 | 85.16 | 86.34 | 85.16 | 85.92 | 2,894,019 | +0.80(+0.94%) |
Jul 30, 2015 | 89.27 | 90.55 | 84.98 | 85.12 | 4,381,000 | -2.98(-3.38%) |
Jul 29, 2015 | 86.50 | 88.51 | 86.15 | 88.10 | 3,077,248 | +1.63(+1.88%) |
Jul 28, 2015 | 85.50 | 86.97 | 85.36 | 86.47 | 1,689,349 | +1.21(+1.42%) |
Jul 27, 2015 | 85.08 | 85.44 | 84.83 | 85.26 | 1,248,937 | -0.37(-0.44%) |
Jul 24, 2015 | 86.51 | 86.63 | 85.27 | 85.63 | 1,177,959 | -0.99(-1.14%) |
Jul 23, 2015 | 86.62 | 87.25 | 86.41 | 86.62 | 928,742 | -0.28(-0.32%) |
Jul 22, 2015 | 86.89 | 87.25 | 86.48 | 86.90 | 1,119,264 | -0.08(-0.09%) |
Jul 21, 2015 | 87.64 | 87.77 | 86.54 | 86.98 | 1,353,819 | -0.90(-1.03%) |
Jul 20, 2015 | 87.55 | 88.19 | 87.28 | 87.88 | 1,268,615 | +0.45(+0.51%) |
Jul 17, 2015 | 87.23 | 87.53 | 86.87 | 87.43 | 766,445 | +0.11(+0.13%) |
Jul 16, 2015 | 87.87 | 87.99 | 87.26 | 87.32 | 1,113,842 | +0.02(+0.03%) |
Jul 15, 2015 | 87.63 | 87.73 | 87.07 | 87.29 | 807,518 | -0.33(-0.38%) |
Jul 14, 2015 | 87.64 | 87.94 | 87.53 | 87.63 | 1,060,005 | +0.01(+0.01%) |
Jul 13, 2015 | 87.64 | 87.71 | 87.26 | 87.62 | 957,914 | +0.75(+0.86%) |
Jul 10, 2015 | 87.29 | 87.29 | 86.48 | 86.87 | 1,018,399 | +0.68(+0.79%) |
Jul 09, 2015 | 87.73 | 87.91 | 86.17 | 86.19 | 1,180,771 | -0.30(-0.35%) |
Jul 08, 2015 | 87.34 | 87.34 | 86.12 | 86.49 | 1,228,073 | -1.19(-1.36%) |
Jul 07, 2015 | 87.69 | 87.83 | 86.39 | 87.68 | 1,176,525 | +0.22(+0.25%) |
Jul 06, 2015 | 86.94 | 88.07 | 86.59 | 87.46 | 905,927 | -0.27(-0.31%) |
Jul 02, 2015 | 87.76 | 87.73 | 87.73 | 87.73 | 1,364,088 | +0.17(+0.20%) |
Jul 01, 2015 | 86.90 | 88.48 | 86.90 | 87.55 | 2,813,289 | +1.84(+2.15%) |
Jun 30, 2015 | 86.07 | 86.81 | 85.38 | 85.71 | 1,312,540 | +0.20(+0.24%) |
Jun 29, 2015 | 85.95 | 86.39 | 85.44 | 85.51 | 1,026,322 | -1.14(-1.32%) |
Jun 26, 2015 | 86.24 | 86.69 | 86.06 | 86.65 | 963,048 | +0.56(+0.65%) |
Jun 25, 2015 | 86.64 | 86.93 | 85.98 | 86.09 | 955,393 | -0.54(-0.62%) |
Jun 24, 2015 | 87.43 | 87.49 | 86.37 | 86.63 | 1,271,574 | -0.79(-0.90%) |
Jun 23, 2015 | 87.38 | 87.60 | 87.26 | 87.42 | 809,255 | +0.03(+0.04%) |
Jun 22, 2015 | 87.54 | 87.71 | 87.11 | 87.38 | 843,624 | +0.35(+0.40%) |
Jun 19, 2015 | 86.91 | 87.30 | 86.64 | 87.03 | 1,594,920 | +0.24(+0.28%) |
Jun 18, 2015 | 85.35 | 87.01 | 86.01 | 86.79 | 964,938 | +0.78(+0.91%) |
Jun 17, 2015 | 86.55 | 86.62 | 85.41 | 86.01 | 1,391,393 | -0.15(-0.17%) |
Jun 16, 2015 | 86.04 | 86.30 | 85.74 | 86.15 | 1,389,200 | +0.07(+0.09%) |
Jun 15, 2015 | 85.76 | 86.02 | 85.58 | 86.08 | 1,110,591 | -0.48(-0.56%) |
Jun 12, 2015 | 86.81 | 86.90 | 86.33 | 86.56 | 1,049,379 | -0.42(-0.48%) |
Jun 11, 2015 | 86.97 | 87.34 | 86.58 | 86.98 | 1,815,219 | +0.33(+0.38%) |
Jun 10, 2015 | 84.95 | 86.76 | 84.89 | 86.65 | 1,891,207 | +1.97(+2.33%) |
Jun 09, 2015 | 84.43 | 84.92 | 84.31 | 84.68 | 1,058,083 | +0.27(+0.32%) |
Jun 08, 2015 | 84.31 | 84.82 | 84.17 | 84.41 | 1,369,295 | +0.11(+0.14%) |
Jun 05, 2015 | 83.78 | 84.40 | 83.77 | 84.30 | 1,101,020 | +0.35(+0.42%) |
Jun 04, 2015 | 84.22 | 84.42 | 83.64 | 83.95 | 1,846,376 | -0.65(-0.77%) |
Jun 03, 2015 | 84.44 | 84.90 | 84.22 | 84.60 | 2,038,754 | +0.38(+0.45%) |
Jun 02, 2015 | 83.44 | 84.66 | 83.39 | 84.22 | 1,273,639 | +0.46(+0.55%) |
Jun 01, 2015 | 83.37 | 84.03 | 83.03 | 83.75 | 1,163,014 | +0.32(+0.38%) |
May 29, 2015 | 84.04 | 84.37 | 83.06 | 83.43 | 1,393,195 | -0.73(-0.87%) |
May 28, 2015 | 84.09 | 84.28 | 83.78 | 84.17 | 652,870 | -0.09(-0.11%) |
May 27, 2015 | 83.68 | 84.43 | 83.41 | 84.26 | 886,862 | +0.85(+1.02%) |
May 26, 2015 | 84.30 | 84.47 | 83.25 | 83.41 | 1,418,152 | -0.97(-1.15%) |
May 22, 2015 | 84.71 | 84.38 | 84.38 | 84.38 | 901,329 | -0.23(-0.27%) |
May 21, 2015 | 84.35 | 84.78 | 84.14 | 84.61 | 937,608 | +0.15(+0.18%) |
May 20, 2015 | 84.71 | 84.80 | 84.18 | 84.45 | 773,565 | +0.02(+0.03%) |
May 19, 2015 | 84.20 | 84.66 | 83.91 | 84.43 | 1,074,981 | +0.33(+0.39%) |
May 18, 2015 | 84.71 | 84.72 | 84.01 | 84.10 | 1,525,718 | -0.64(-0.76%) |
May 15, 2015 | 84.70 | 85.09 | 84.47 | 84.74 | 808,251 | +0.01(+0.01%) |
May 14, 2015 | 84.83 | 84.93 | 84.58 | 84.74 | 1,234,632 | +0.33(+0.40%) |
May 13, 2015 | 84.32 | 84.72 | 84.05 | 84.40 | 870,371 | +0.16(+0.19%) |
May 12, 2015 | 84.03 | 84.32 | 83.30 | 84.24 | 1,391,192 | -0.04(-0.05%) |
May 11, 2015 | 84.12 | 84.46 | 83.74 | 84.28 | 1,794,408 | +0.12(+0.15%) |
May 08, 2015 | 83.98 | 84.49 | 83.71 | 84.16 | 1,624,828 | +0.78(+0.94%) |
May 07, 2015 | 83.10 | 83.69 | 82.57 | 83.38 | 1,825,392 | +0.33(+0.40%) |
May 06, 2015 | 82.49 | 83.50 | 82.17 | 83.04 | 2,323,550 | +0.99(+1.21%) |
May 05, 2015 | 81.99 | 82.67 | 81.67 | 82.05 | 1,813,597 | +0.15(+0.19%) |
May 04, 2015 | 81.02 | 82.14 | 80.92 | 81.89 | 1,553,475 | +1.02(+1.26%) |