Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 93.44 | 94.03 | 92.99 | 93.44 | 1,461,543 | -0.41(-0.44%) |
Apr 28, 2016 | 93.73 | 94.75 | 93.34 | 93.85 | 1,424,041 | -0.65(-0.69%) |
Apr 27, 2016 | 94.27 | 94.91 | 93.68 | 94.50 | 1,598,971 | +0.34(+0.36%) |
Apr 26, 2016 | 93.46 | 94.38 | 93.11 | 94.15 | 1,506,293 | +1.05(+1.13%) |
Apr 25, 2016 | 93.19 | 93.44 | 92.81 | 93.10 | 1,067,456 | -0.13(-0.13%) |
Apr 22, 2016 | 94.05 | 94.79 | 92.65 | 93.23 | 1,754,129 | -0.50(-0.53%) |
Apr 21, 2016 | 91.75 | 94.47 | 91.32 | 93.73 | 3,772,136 | +3.38(+3.74%) |
Apr 20, 2016 | 90.96 | 91.14 | 90.19 | 90.35 | 2,595,338 | -0.70(-0.77%) |
Apr 19, 2016 | 91.49 | 91.79 | 90.43 | 91.05 | 1,036,003 | -0.04(-0.05%) |
Apr 18, 2016 | 90.42 | 91.09 | 90.19 | 91.09 | 1,148,179 | +0.27(+0.29%) |
Apr 15, 2016 | 91.16 | 91.39 | 90.51 | 90.82 | 1,261,564 | -0.14(-0.16%) |
Apr 14, 2016 | 91.39 | 91.52 | 90.17 | 90.97 | 1,253,160 | -0.23(-0.26%) |
Apr 13, 2016 | 90.16 | 91.27 | 90.13 | 91.20 | 1,493,963 | +1.46(+1.63%) |
Apr 12, 2016 | 88.84 | 89.83 | 88.59 | 89.74 | 1,062,847 | +1.16(+1.31%) |
Apr 11, 2016 | 88.86 | 89.40 | 88.52 | 88.58 | 743,248 | +0.22(+0.25%) |
Apr 08, 2016 | 88.35 | 88.81 | 87.93 | 88.36 | 969,487 | +0.89(+1.02%) |
Apr 07, 2016 | 87.52 | 88.29 | 87.13 | 87.47 | 965,913 | -0.81(-0.92%) |
Apr 06, 2016 | 87.30 | 88.30 | 86.73 | 88.28 | 783,191 | +0.98(+1.12%) |
Apr 05, 2016 | 87.57 | 88.06 | 87.05 | 87.30 | 764,262 | -0.73(-0.83%) |
Apr 04, 2016 | 88.94 | 88.94 | 87.78 | 88.03 | 1,055,184 | -1.00(-1.13%) |
Apr 01, 2016 | 87.08 | 89.13 | 86.99 | 89.03 | 1,298,484 | +1.19(+1.36%) |
Mar 31, 2016 | 87.90 | 88.20 | 87.45 | 87.83 | 1,061,462 | +0.03(+0.04%) |
Mar 30, 2016 | 88.89 | 88.89 | 87.48 | 87.80 | 777,705 | -0.45(-0.51%) |
Mar 29, 2016 | 86.61 | 88.46 | 86.47 | 88.25 | 1,467,140 | +1.65(+1.91%) |
Mar 28, 2016 | 86.42 | 86.73 | 85.82 | 86.60 | 682,905 | +0.18(+0.21%) |
Mar 24, 2016 | 85.65 | 86.42 | 86.42 | 86.42 | 1,447,567 | +0.47(+0.54%) |
Mar 23, 2016 | 85.82 | 86.79 | 85.38 | 85.95 | 1,742,325 | -0.19(-0.22%) |
Mar 22, 2016 | 85.88 | 86.40 | 85.66 | 86.14 | 1,171,040 | -0.25(-0.29%) |
Mar 21, 2016 | 84.73 | 86.69 | 84.47 | 86.39 | 1,703,244 | +1.44(+1.69%) |
Mar 18, 2016 | 85.06 | 85.27 | 83.99 | 84.95 | 2,444,507 | +0.04(+0.05%) |
Mar 17, 2016 | 83.32 | 85.17 | 83.25 | 84.91 | 1,533,498 | +1.59(+1.91%) |
Mar 16, 2016 | 83.30 | 83.55 | 82.33 | 83.32 | 1,228,380 | -0.02(-0.02%) |
Mar 15, 2016 | 82.65 | 83.47 | 82.40 | 83.33 | 1,070,209 | +0.08(+0.09%) |
Mar 14, 2016 | 83.12 | 83.79 | 83.02 | 83.26 | 1,085,574 | -0.23(-0.27%) |
Mar 11, 2016 | 82.68 | 83.62 | 82.68 | 83.48 | 875,034 | +1.38(+1.68%) |
Mar 10, 2016 | 82.68 | 83.13 | 81.37 | 82.11 | 1,130,337 | -0.53(-0.65%) |
Mar 09, 2016 | 82.58 | 83.03 | 82.09 | 82.64 | 1,060,304 | +0.28(+0.33%) |
Mar 08, 2016 | 82.02 | 82.81 | 81.77 | 82.37 | 1,230,469 | -0.39(-0.47%) |
Mar 07, 2016 | 82.00 | 83.07 | 79.79 | 82.76 | 1,477,759 | +0.45(+0.55%) |
Mar 04, 2016 | 81.26 | 82.37 | 81.26 | 82.31 | 1,257,306 | +0.90(+1.11%) |
Mar 03, 2016 | 80.67 | 81.56 | 80.31 | 81.41 | 1,094,194 | +0.58(+0.71%) |
Mar 02, 2016 | 80.68 | 81.31 | 80.00 | 80.83 | 1,336,854 | +0.03(+0.04%) |
Mar 01, 2016 | 79.22 | 80.99 | 79.03 | 80.80 | 999,713 | +2.31(+2.95%) |
Feb 29, 2016 | 79.44 | 79.71 | 78.48 | 78.48 | 1,945,181 | -0.86(-1.08%) |
Feb 26, 2016 | 79.27 | 79.78 | 78.92 | 79.34 | 1,055,752 | +0.43(+0.55%) |
Feb 25, 2016 | 78.07 | 78.92 | 77.61 | 78.91 | 984,212 | +1.12(+1.44%) |
Feb 24, 2016 | 76.92 | 77.94 | 76.91 | 77.79 | 1,436,195 | +0.10(+0.13%) |
Feb 23, 2016 | 78.09 | 78.85 | 77.19 | 77.69 | 1,057,685 | -0.42(-0.54%) |
Feb 22, 2016 | 77.32 | 78.17 | 77.32 | 78.12 | 1,032,663 | +1.75(+2.29%) |
Feb 19, 2016 | 76.75 | 76.85 | 76.01 | 76.36 | 1,941,561 | -0.51(-0.66%) |
Feb 18, 2016 | 77.10 | 77.48 | 76.36 | 76.87 | 1,563,606 | -0.37(-0.48%) |
Feb 17, 2016 | 77.82 | 78.03 | 76.56 | 77.24 | 1,572,960 | +0.07(+0.10%) |
Feb 16, 2016 | 77.34 | 77.97 | 76.93 | 77.17 | 2,109,768 | +1.00(+1.32%) |
Feb 12, 2016 | 75.82 | 76.17 | 76.17 | 76.17 | 1,674,606 | +1.34(+1.80%) |
Feb 11, 2016 | 74.50 | 75.53 | 73.64 | 74.82 | 2,194,703 | -0.94(-1.24%) |
Feb 10, 2016 | 75.48 | 76.47 | 75.25 | 75.76 | 2,317,972 | +0.53(+0.71%) |
Feb 09, 2016 | 74.35 | 75.76 | 74.35 | 75.23 | 1,642,356 | +0.17(+0.23%) |
Feb 08, 2016 | 76.37 | 76.56 | 74.20 | 75.05 | 2,538,827 | -2.35(-3.03%) |
Feb 05, 2016 | 79.37 | 79.80 | 77.34 | 77.40 | 2,341,820 | -2.37(-2.98%) |
Feb 04, 2016 | 78.95 | 81.55 | 78.85 | 79.78 | 2,488,964 | +0.50(+0.63%) |
Feb 03, 2016 | 78.37 | 79.40 | 76.69 | 79.28 | 2,275,930 | +2.12(+2.74%) |
Feb 02, 2016 | 78.21 | 78.73 | 76.86 | 77.16 | 2,422,341 | -1.05(-1.35%) |
Feb 01, 2016 | 77.63 | 78.61 | 76.37 | 78.22 | 2,849,239 | -0.09(-0.12%) |
Jan 29, 2016 | 76.32 | 78.31 | 76.32 | 78.31 | 4,920,906 | +2.09(+2.74%) |
Jan 28, 2016 | 74.93 | 77.65 | 73.89 | 76.21 | 6,094,865 | -3.57(-4.47%) |
Jan 27, 2016 | 79.78 | 81.80 | 79.40 | 79.78 | 2,314,051 | -0.08(-0.10%) |
Jan 26, 2016 | 78.32 | 80.16 | 78.22 | 79.87 | 1,398,226 | +2.17(+2.79%) |
Jan 25, 2016 | 77.56 | 78.55 | 77.12 | 77.70 | 2,085,735 | -0.32(-0.40%) |
Jan 22, 2016 | 78.41 | 79.21 | 76.89 | 78.02 | 2,027,595 | +0.95(+1.23%) |
Jan 21, 2016 | 77.74 | 78.81 | 76.76 | 77.07 | 2,323,232 | -0.68(-0.88%) |
Jan 20, 2016 | 78.27 | 78.83 | 75.04 | 77.75 | 2,421,894 | -1.66(-2.09%) |
Jan 19, 2016 | 80.40 | 80.43 | 78.81 | 79.41 | 1,397,402 | -0.02(-0.03%) |
Jan 15, 2016 | 78.95 | 79.44 | 79.44 | 79.44 | 1,948,446 | -1.76(-2.17%) |
Jan 14, 2016 | 80.21 | 81.66 | 79.10 | 81.20 | 1,592,830 | +1.32(+1.65%) |
Jan 13, 2016 | 81.67 | 82.32 | 79.78 | 79.88 | 1,433,362 | -1.39(-1.72%) |
Jan 12, 2016 | 80.70 | 81.65 | 80.09 | 81.27 | 1,808,398 | +1.34(+1.68%) |
Jan 11, 2016 | 80.42 | 80.56 | 79.13 | 79.93 | 1,156,686 | -0.12(-0.16%) |
Jan 08, 2016 | 81.83 | 82.12 | 79.92 | 80.05 | 2,383,660 | -1.64(-2.00%) |
Jan 07, 2016 | 82.27 | 83.31 | 81.58 | 81.68 | 1,733,715 | -2.39(-2.84%) |
Jan 06, 2016 | 84.11 | 85.35 | 83.69 | 84.08 | 1,669,702 | -1.18(-1.38%) |
Jan 05, 2016 | 87.29 | 87.65 | 85.03 | 85.25 | 3,072,611 | -1.79(-2.06%) |
Jan 04, 2016 | 87.11 | 87.15 | 86.04 | 87.05 | 1,571,608 | -1.54(-1.74%) |
Dec 31, 2015 | 88.66 | 88.59 | 88.59 | 88.59 | 767,307 | -0.41(-0.47%) |
Dec 30, 2015 | 89.66 | 90.04 | 88.99 | 89.01 | 761,738 | -0.57(-0.64%) |
Dec 29, 2015 | 89.50 | 89.85 | 88.72 | 89.58 | 1,193,154 | +0.77(+0.87%) |
Dec 28, 2015 | 88.65 | 89.25 | 88.14 | 88.81 | 1,316,246 | +0.03(+0.04%) |
Dec 24, 2015 | 88.68 | 88.77 | 88.77 | 88.77 | 407,688 | -0.09(-0.10%) |
Dec 23, 2015 | 88.14 | 89.08 | 87.78 | 88.86 | 1,400,851 | +1.10(+1.25%) |
Dec 22, 2015 | 87.15 | 88.10 | 86.39 | 87.77 | 1,111,789 | +0.96(+1.11%) |
Dec 21, 2015 | 87.43 | 87.55 | 85.81 | 86.81 | 1,955,749 | +0.02(+0.02%) |
Dec 18, 2015 | 89.24 | 89.24 | 86.62 | 86.79 | 4,028,709 | -2.47(-2.77%) |
Dec 17, 2015 | 91.00 | 91.17 | 89.20 | 89.26 | 2,114,987 | -1.54(-1.70%) |
Dec 16, 2015 | 89.83 | 90.90 | 89.55 | 90.81 | 1,437,513 | +1.57(+1.76%) |
Dec 15, 2015 | 90.91 | 90.91 | 88.96 | 89.24 | 1,826,179 | -1.01(-1.12%) |
Dec 14, 2015 | 89.07 | 90.29 | 88.96 | 90.25 | 1,871,497 | +1.44(+1.62%) |
Dec 11, 2015 | 89.11 | 89.45 | 88.47 | 88.81 | 1,829,733 | -1.30(-1.45%) |
Dec 10, 2015 | 89.81 | 90.71 | 89.66 | 90.12 | 1,453,799 | +0.40(+0.44%) |
Dec 09, 2015 | 90.18 | 91.06 | 89.52 | 89.72 | 1,985,306 | -1.04(-1.14%) |
Dec 08, 2015 | 90.42 | 91.34 | 90.34 | 90.76 | 1,339,947 | -0.69(-0.75%) |
Dec 07, 2015 | 90.98 | 91.65 | 90.74 | 91.45 | 1,310,901 | +0.09(+0.10%) |
Dec 04, 2015 | 89.99 | 91.43 | 89.93 | 91.35 | 1,641,192 | +1.47(+1.63%) |
Dec 03, 2015 | 91.09 | 91.27 | 89.42 | 89.89 | 1,357,319 | -0.90(-0.99%) |
Dec 02, 2015 | 91.24 | 91.38 | 90.65 | 90.78 | 1,786,839 | -0.19(-0.21%) |
Dec 01, 2015 | 90.39 | 91.03 | 90.06 | 90.97 | 1,747,417 | +0.82(+0.91%) |
Nov 30, 2015 | 90.14 | 90.44 | 89.50 | 90.16 | 2,149,058 | +0.08(+0.09%) |
Nov 27, 2015 | 89.42 | 90.20 | 89.39 | 90.07 | 794,103 | +0.64(+0.71%) |
Nov 25, 2015 | 89.02 | 89.44 | 89.44 | 89.44 | 1,291,801 | +0.67(+0.75%) |
Nov 24, 2015 | 88.78 | 88.90 | 87.98 | 88.77 | 2,114,059 | -0.42(-0.47%) |
Nov 23, 2015 | 88.95 | 89.44 | 88.78 | 89.19 | 1,881,278 | +0.22(+0.25%) |
Nov 20, 2015 | 89.20 | 89.59 | 88.66 | 88.97 | 1,619,375 | +0.31(+0.35%) |
Nov 19, 2015 | 88.48 | 88.94 | 88.18 | 88.65 | 1,190,450 | +0.28(+0.32%) |
Nov 18, 2015 | 87.30 | 88.50 | 87.17 | 88.37 | 1,745,964 | +1.55(+1.79%) |
Nov 17, 2015 | 87.57 | 87.57 | 86.64 | 86.82 | 997,764 | -0.47(-0.54%) |
Nov 16, 2015 | 86.21 | 87.33 | 86.05 | 87.29 | 688,437 | +1.03(+1.20%) |
Nov 13, 2015 | 86.74 | 87.16 | 86.12 | 86.26 | 1,434,433 | -0.51(-0.59%) |
Nov 12, 2015 | 87.40 | 88.31 | 86.56 | 86.77 | 1,288,376 | -1.65(-1.87%) |
Nov 11, 2015 | 88.64 | 88.84 | 87.68 | 88.42 | 774,181 | +0.15(+0.17%) |
Nov 10, 2015 | 87.69 | 88.48 | 87.37 | 88.27 | 861,608 | +0.26(+0.30%) |
Nov 09, 2015 | 88.27 | 88.68 | 87.67 | 88.01 | 1,469,797 | -0.78(-0.87%) |
Nov 06, 2015 | 88.21 | 88.78 | 87.32 | 88.78 | 1,317,009 | +0.32(+0.36%) |
Nov 05, 2015 | 88.68 | 89.10 | 87.98 | 88.46 | 2,034,087 | -0.14(-0.16%) |
Nov 04, 2015 | 89.16 | 89.31 | 88.29 | 88.60 | 1,124,736 | -0.14(-0.16%) |
Nov 03, 2015 | 88.31 | 88.96 | 87.97 | 88.74 | 1,325,491 | +0.12(+0.13%) |
Nov 02, 2015 | 87.78 | 88.78 | 87.37 | 88.63 | 1,608,774 | +1.10(+1.25%) |
Oct 30, 2015 | 88.21 | 88.60 | 86.50 | 87.53 | 1,760,564 | -0.40(-0.45%) |
Oct 29, 2015 | 88.47 | 88.64 | 87.17 | 87.93 | 1,313,536 | -0.56(-0.63%) |
Oct 28, 2015 | 87.74 | 88.64 | 87.23 | 88.49 | 1,187,061 | +0.98(+1.12%) |
Oct 27, 2015 | 86.98 | 87.92 | 86.69 | 87.50 | 1,558,718 | -0.19(-0.22%) |
Oct 26, 2015 | 87.63 | 88.12 | 86.83 | 87.69 | 1,455,505 | +0.11(+0.12%) |
Oct 23, 2015 | 88.02 | 88.35 | 86.74 | 87.59 | 1,467,076 | +0.48(+0.55%) |
Oct 22, 2015 | 86.72 | 87.67 | 84.37 | 87.11 | 4,407,261 | +6.05(+7.46%) |
Oct 21, 2015 | 81.74 | 82.07 | 80.88 | 81.06 | 1,457,379 | -0.37(-0.46%) |
Oct 20, 2015 | 80.86 | 82.32 | 80.64 | 81.43 | 1,417,617 | +0.30(+0.37%) |
Oct 19, 2015 | 81.14 | 82.12 | 80.94 | 81.14 | 1,515,553 | -0.22(-0.27%) |
Oct 16, 2015 | 81.76 | 81.78 | 80.78 | 81.36 | 1,077,370 | -0.18(-0.22%) |
Oct 15, 2015 | 81.52 | 81.86 | 80.62 | 81.54 | 1,280,593 | +0.25(+0.30%) |
Oct 14, 2015 | 82.82 | 82.88 | 81.10 | 81.29 | 1,170,005 | -1.56(-1.88%) |
Oct 13, 2015 | 83.29 | 83.95 | 82.67 | 82.85 | 734,940 | -0.98(-1.17%) |
Oct 12, 2015 | 83.89 | 84.24 | 83.89 | 83.84 | 740,467 | -0.03(-0.04%) |
Oct 09, 2015 | 84.24 | 85.16 | 83.66 | 83.87 | 1,353,495 | -0.16(-0.19%) |
Oct 08, 2015 | 82.64 | 84.59 | 82.08 | 84.03 | 1,177,560 | +1.07(+1.29%) |
Oct 07, 2015 | 82.95 | 83.82 | 81.85 | 82.95 | 823,943 | +0.46(+0.56%) |
Oct 06, 2015 | 82.41 | 82.99 | 82.00 | 82.49 | 824,347 | +0.07(+0.09%) |
Oct 05, 2015 | 81.14 | 82.58 | 81.14 | 82.42 | 1,368,998 | +1.92(+2.39%) |
Oct 02, 2015 | 78.37 | 80.49 | 78.37 | 80.49 | 1,696,721 | +0.69(+0.87%) |
Oct 01, 2015 | 80.06 | 80.43 | 79.08 | 79.80 | 1,392,114 | -0.30(-0.37%) |
Sep 30, 2015 | 79.32 | 80.24 | 78.62 | 80.10 | 1,699,010 | +1.72(+2.19%) |
Sep 29, 2015 | 79.90 | 80.18 | 78.10 | 78.38 | 1,662,556 | -1.45(-1.82%) |
Sep 28, 2015 | 80.66 | 80.85 | 79.71 | 79.83 | 822,475 | -1.40(-1.72%) |
Sep 25, 2015 | 81.67 | 81.78 | 80.87 | 81.23 | 895,377 | +0.07(+0.09%) |
Sep 24, 2015 | 80.56 | 81.29 | 79.98 | 81.15 | 1,391,521 | -0.32(-0.40%) |
Sep 23, 2015 | 82.15 | 82.27 | 80.88 | 81.48 | 1,087,400 | -0.39(-0.47%) |
Sep 22, 2015 | 81.92 | 82.34 | 81.38 | 81.86 | 1,391,043 | -1.31(-1.58%) |
Sep 21, 2015 | 83.20 | 83.85 | 82.71 | 83.18 | 704,523 | +0.33(+0.40%) |
Sep 18, 2015 | 82.66 | 83.66 | 82.48 | 82.85 | 2,489,216 | -0.53(-0.63%) |
Sep 17, 2015 | 88.19 | 88.19 | 83.18 | 83.37 | 1,333,125 | -0.62(-0.74%) |
Sep 16, 2015 | 83.36 | 84.42 | 83.28 | 83.99 | 1,114,919 | +0.37(+0.44%) |
Sep 15, 2015 | 82.12 | 83.87 | 81.76 | 83.62 | 1,332,083 | +1.85(+2.26%) |
Sep 14, 2015 | 82.41 | 82.49 | 81.49 | 81.77 | 889,253 | -0.72(-0.87%) |
Sep 11, 2015 | 81.29 | 82.52 | 81.01 | 82.49 | 1,039,004 | +0.95(+1.16%) |
Sep 10, 2015 | 81.64 | 82.26 | 81.10 | 81.54 | 868,814 | -0.30(-0.36%) |
Sep 09, 2015 | 83.52 | 83.99 | 81.71 | 81.84 | 933,277 | -0.98(-1.19%) |
Sep 08, 2015 | 82.33 | 82.85 | 81.71 | 82.82 | 1,023,313 | +2.06(+2.55%) |
Sep 04, 2015 | 80.78 | 80.76 | 80.76 | 80.76 | 976,872 | -1.24(-1.51%) |
Sep 03, 2015 | 81.86 | 82.71 | 81.64 | 82.00 | 1,004,084 | +0.17(+0.20%) |
Sep 02, 2015 | 81.65 | 81.84 | 80.86 | 81.84 | 1,873,313 | +1.06(+1.31%) |
Sep 01, 2015 | 81.45 | 81.85 | 80.44 | 80.78 | 2,171,208 | -2.60(-3.11%) |
Aug 31, 2015 | 82.55 | 84.04 | 82.28 | 83.38 | 1,834,955 | +0.84(+1.01%) |
Aug 28, 2015 | 82.33 | 82.71 | 81.46 | 82.54 | 1,188,079 | -0.19(-0.23%) |
Aug 27, 2015 | 81.48 | 82.91 | 80.95 | 82.73 | 2,281,020 | +2.37(+2.95%) |
Aug 26, 2015 | 79.44 | 80.59 | 77.90 | 80.35 | 3,173,410 | +2.61(+3.36%) |
Aug 25, 2015 | 81.45 | 81.81 | 77.68 | 77.74 | 2,832,673 | -1.63(-2.05%) |
Aug 24, 2015 | 78.86 | 81.61 | 74.89 | 79.37 | 3,616,423 | -3.70(-4.46%) |
Aug 21, 2015 | 85.27 | 85.57 | 83.00 | 83.07 | 2,779,995 | -2.80(-3.26%) |
Aug 20, 2015 | 86.33 | 86.59 | 85.82 | 85.87 | 1,715,805 | -0.99(-1.13%) |
Aug 19, 2015 | 86.64 | 87.40 | 86.19 | 86.86 | 1,259,372 | -0.07(-0.09%) |
Aug 18, 2015 | 86.88 | 87.24 | 86.51 | 86.93 | 1,174,544 | +0.09(+0.10%) |
Aug 17, 2015 | 86.31 | 87.05 | 85.81 | 86.84 | 791,409 | +0.27(+0.31%) |
Aug 14, 2015 | 86.07 | 86.69 | 85.82 | 86.57 | 1,052,133 | +0.75(+0.87%) |
Aug 13, 2015 | 85.18 | 86.09 | 85.04 | 85.82 | 1,083,787 | -0.16(-0.18%) |
Aug 12, 2015 | 85.73 | 86.28 | 84.73 | 85.98 | 1,409,482 | -0.27(-0.31%) |
Aug 11, 2015 | 86.11 | 86.32 | 85.65 | 86.25 | 1,439,193 | -0.80(-0.92%) |
Aug 10, 2015 | 86.79 | 87.71 | 86.79 | 87.05 | 1,813,104 | +1.07(+1.24%) |
Aug 07, 2015 | 86.36 | 86.53 | 85.87 | 85.98 | 1,388,967 | -0.42(-0.48%) |
Aug 06, 2015 | 86.60 | 87.01 | 86.03 | 86.40 | 1,159,694 | -0.07(-0.08%) |
Aug 05, 2015 | 85.28 | 86.65 | 85.28 | 86.46 | 2,276,607 | +1.08(+1.26%) |
Aug 04, 2015 | 85.37 | 85.76 | 85.06 | 85.39 | 1,353,024 | +0.19(+0.22%) |
Aug 03, 2015 | 86.06 | 86.44 | 84.53 | 85.20 | 2,638,344 | -1.44(-1.66%) |
Jul 31, 2015 | 85.87 | 87.06 | 85.87 | 86.64 | 2,869,989 | +0.80(+0.94%) |
Jul 30, 2015 | 90.02 | 91.31 | 85.69 | 85.83 | 4,344,623 | -3.01(-3.38%) |
Jul 29, 2015 | 87.22 | 89.25 | 86.87 | 88.84 | 3,051,697 | +1.64(+1.88%) |
Jul 28, 2015 | 86.22 | 87.70 | 86.08 | 87.20 | 1,675,322 | +1.22(+1.42%) |
Jul 27, 2015 | 85.79 | 86.15 | 85.54 | 85.97 | 1,238,567 | -0.38(-0.44%) |
Jul 24, 2015 | 87.24 | 87.35 | 85.99 | 86.35 | 1,168,178 | -0.99(-1.14%) |
Jul 23, 2015 | 87.34 | 87.98 | 87.14 | 87.34 | 921,031 | -0.28(-0.32%) |
Jul 22, 2015 | 87.61 | 87.98 | 87.20 | 87.62 | 1,109,971 | -0.08(-0.09%) |
Jul 21, 2015 | 88.38 | 88.50 | 87.27 | 87.70 | 1,342,577 | -0.91(-1.03%) |
Jul 20, 2015 | 88.28 | 88.93 | 88.01 | 88.62 | 1,258,082 | +0.45(+0.51%) |
Jul 17, 2015 | 87.96 | 88.26 | 87.60 | 88.16 | 760,081 | +0.11(+0.13%) |
Jul 16, 2015 | 88.61 | 88.72 | 87.99 | 88.05 | 1,104,594 | +0.02(+0.03%) |
Jul 15, 2015 | 88.36 | 88.47 | 87.80 | 88.03 | 800,813 | -0.34(-0.38%) |
Jul 14, 2015 | 88.38 | 88.67 | 88.26 | 88.36 | 1,051,204 | +0.01(+0.01%) |
Jul 13, 2015 | 88.37 | 88.44 | 87.99 | 88.35 | 949,960 | +0.76(+0.86%) |
Jul 10, 2015 | 88.02 | 88.02 | 87.20 | 87.60 | 1,009,943 | +0.69(+0.79%) |
Jul 09, 2015 | 88.46 | 88.64 | 86.89 | 86.91 | 1,170,967 | -0.30(-0.35%) |
Jul 08, 2015 | 88.07 | 88.07 | 86.84 | 87.21 | 1,217,876 | -1.20(-1.36%) |
Jul 07, 2015 | 88.42 | 88.57 | 87.11 | 88.41 | 1,166,756 | +0.22(+0.25%) |
Jul 06, 2015 | 87.67 | 88.81 | 87.32 | 88.19 | 898,405 | -0.27(-0.31%) |
Jul 02, 2015 | 88.49 | 88.46 | 88.46 | 88.46 | 1,352,761 | +0.17(+0.20%) |
Jul 01, 2015 | 87.63 | 89.22 | 87.63 | 88.29 | 2,789,929 | +1.86(+2.15%) |
Jun 30, 2015 | 86.79 | 87.54 | 86.10 | 86.43 | 1,301,641 | +0.21(+0.24%) |
Jun 29, 2015 | 86.67 | 87.11 | 86.15 | 86.23 | 1,017,800 | -1.15(-1.32%) |
Jun 26, 2015 | 86.96 | 87.42 | 86.78 | 87.38 | 955,052 | +0.57(+0.65%) |
Jun 25, 2015 | 87.37 | 87.66 | 86.70 | 86.81 | 947,460 | -0.54(-0.62%) |
Jun 24, 2015 | 88.16 | 88.22 | 87.09 | 87.35 | 1,261,016 | -0.80(-0.90%) |
Jun 23, 2015 | 88.11 | 88.34 | 87.99 | 88.15 | 802,536 | +0.03(+0.04%) |
Jun 22, 2015 | 88.27 | 88.44 | 87.84 | 88.12 | 836,619 | +0.35(+0.40%) |
Jun 19, 2015 | 87.64 | 88.03 | 87.37 | 87.76 | 1,581,677 | +0.25(+0.28%) |
Jun 18, 2015 | 86.06 | 87.74 | 86.73 | 87.52 | 956,926 | +0.79(+0.91%) |
Jun 17, 2015 | 87.28 | 87.34 | 86.13 | 86.73 | 1,379,840 | -0.15(-0.17%) |
Jun 16, 2015 | 86.76 | 87.02 | 86.46 | 86.88 | 1,377,665 | +0.07(+0.09%) |
Jun 15, 2015 | 86.48 | 86.74 | 86.29 | 86.80 | 1,101,369 | -0.48(-0.56%) |
Jun 12, 2015 | 87.54 | 87.63 | 87.06 | 87.29 | 1,040,665 | -0.42(-0.48%) |
Jun 11, 2015 | 87.70 | 88.07 | 87.30 | 87.70 | 1,800,147 | +0.33(+0.38%) |
Jun 10, 2015 | 85.66 | 87.48 | 85.60 | 87.38 | 1,875,503 | +1.99(+2.33%) |
Jun 09, 2015 | 85.13 | 85.63 | 85.01 | 85.39 | 1,049,297 | +0.27(+0.32%) |
Jun 08, 2015 | 85.01 | 85.53 | 84.87 | 85.12 | 1,357,925 | +0.11(+0.14%) |
Jun 05, 2015 | 84.48 | 85.11 | 84.47 | 85.00 | 1,091,878 | +0.35(+0.42%) |
Jun 04, 2015 | 84.92 | 85.13 | 84.34 | 84.65 | 1,831,045 | -0.66(-0.77%) |
Jun 03, 2015 | 85.14 | 85.61 | 84.93 | 85.31 | 2,021,826 | +0.39(+0.45%) |
Jun 02, 2015 | 84.14 | 85.37 | 84.09 | 84.92 | 1,263,064 | +0.47(+0.55%) |
Jun 01, 2015 | 84.07 | 84.73 | 83.72 | 84.45 | 1,153,358 | +0.32(+0.38%) |
May 29, 2015 | 84.75 | 85.07 | 83.75 | 84.13 | 1,381,627 | -0.74(-0.87%) |
May 28, 2015 | 84.80 | 84.99 | 84.48 | 84.87 | 647,449 | -0.09(-0.11%) |
May 27, 2015 | 84.38 | 85.13 | 84.11 | 84.96 | 879,498 | +0.85(+1.02%) |
May 26, 2015 | 85.00 | 85.18 | 83.95 | 84.11 | 1,406,376 | -0.98(-1.15%) |
May 22, 2015 | 85.42 | 85.08 | 85.08 | 85.08 | 893,845 | -0.23(-0.27%) |
May 21, 2015 | 85.06 | 85.49 | 84.85 | 85.31 | 929,823 | +0.16(+0.18%) |
May 20, 2015 | 85.42 | 85.51 | 84.89 | 85.16 | 767,142 | +0.02(+0.03%) |
May 19, 2015 | 84.90 | 85.36 | 84.61 | 85.13 | 1,066,055 | +0.33(+0.39%) |
May 18, 2015 | 85.42 | 85.43 | 84.72 | 84.81 | 1,513,050 | -0.65(-0.76%) |
May 15, 2015 | 85.41 | 85.80 | 85.18 | 85.45 | 801,540 | +0.01(+0.01%) |
May 14, 2015 | 85.54 | 85.64 | 85.29 | 85.45 | 1,224,381 | +0.34(+0.40%) |
May 13, 2015 | 85.03 | 85.43 | 84.76 | 85.11 | 863,144 | +0.16(+0.19%) |
May 12, 2015 | 84.73 | 85.03 | 83.99 | 84.95 | 1,379,640 | -0.04(-0.05%) |
May 11, 2015 | 84.82 | 85.17 | 84.44 | 84.99 | 1,779,509 | +0.12(+0.15%) |
May 08, 2015 | 84.68 | 85.20 | 84.41 | 84.86 | 1,611,336 | +0.79(+0.94%) |
May 07, 2015 | 83.80 | 84.39 | 83.26 | 84.07 | 1,810,235 | +0.34(+0.40%) |
May 06, 2015 | 83.18 | 84.20 | 82.86 | 83.74 | 2,304,257 | +1.00(+1.21%) |
May 05, 2015 | 82.68 | 83.36 | 82.35 | 82.74 | 1,798,539 | +0.16(+0.19%) |
May 04, 2015 | 81.70 | 82.83 | 81.59 | 82.58 | 1,540,576 | +1.03(+1.26%) |