Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 94.02 | 94.07 | 93.18 | 93.91 | 68,961 | -0.44(-0.47%) |
Jul 28, 2016 | 94.24 | 94.48 | 93.87 | 94.36 | 34,473 | +0.05(+0.06%) |
Jul 27, 2016 | 94.41 | 94.66 | 93.73 | 94.31 | 81,885 | +0.06(+0.06%) |
Jul 26, 2016 | 93.39 | 94.29 | 93.39 | 94.24 | 69,553 | +0.83(+0.89%) |
Jul 25, 2016 | 93.47 | 93.47 | 92.87 | 93.41 | 78,634 | -0.24(-0.26%) |
Jul 22, 2016 | 93.43 | 93.84 | 93.26 | 93.65 | 69,851 | +0.11(+0.12%) |
Jul 21, 2016 | 94.00 | 94.23 | 93.23 | 93.54 | 53,387 | -0.55(-0.58%) |
Jul 20, 2016 | 93.63 | 94.31 | 93.21 | 94.09 | 63,184 | +0.21(+0.22%) |
Jul 19, 2016 | 94.18 | 94.40 | 93.61 | 93.88 | 62,421 | -0.78(-0.83%) |
Jul 18, 2016 | 94.11 | 94.71 | 93.58 | 94.66 | 234,811 | +0.45(+0.48%) |
Jul 15, 2016 | 94.28 | 94.43 | 93.89 | 94.21 | 260,681 | +0.45(+0.48%) |
Jul 14, 2016 | 93.55 | 94.00 | 93.16 | 93.76 | 96,883 | +0.65(+0.70%) |
Jul 13, 2016 | 93.07 | 93.16 | 92.48 | 93.11 | 1,339,380 | +0.36(+0.38%) |
Jul 12, 2016 | 91.59 | 93.21 | 91.34 | 92.75 | 149,650 | +1.59(+1.74%) |
Jul 11, 2016 | 91.46 | 91.46 | 90.81 | 91.16 | 97,359 | +0.50(+0.55%) |
Jul 08, 2016 | 88.95 | 90.84 | 88.36 | 90.66 | 70,888 | +2.30(+2.61%) |
Jul 07, 2016 | 88.21 | 89.07 | 87.95 | 88.36 | 69,238 | +0.32(+0.37%) |
Jul 06, 2016 | 87.35 | 88.21 | 86.81 | 88.04 | 116,578 | +0.49(+0.56%) |
Jul 05, 2016 | 88.84 | 88.84 | 87.29 | 87.55 | 110,030 | -1.74(-1.95%) |
Jul 01, 2016 | 89.14 | 89.29 | 89.29 | 89.29 | 132,908 | +0.28(+0.31%) |
Jun 30, 2016 | 87.71 | 89.01 | 87.25 | 89.01 | 142,548 | +1.63(+1.86%) |
Jun 29, 2016 | 86.90 | 87.60 | 86.78 | 87.39 | 53,527 | +1.58(+1.84%) |
Jun 28, 2016 | 86.09 | 86.18 | 84.94 | 85.81 | 91,494 | +0.83(+0.98%) |
Jun 27, 2016 | 87.39 | 87.39 | 84.59 | 84.97 | 125,397 | -3.03(-3.45%) |
Jun 24, 2016 | 89.47 | 90.00 | 87.78 | 88.01 | 102,329 | -4.23(-4.59%) |
Jun 23, 2016 | 91.67 | 92.24 | 91.59 | 92.24 | 88,194 | +1.56(+1.72%) |
Jun 22, 2016 | 90.89 | 91.10 | 90.65 | 90.68 | 214,385 | -0.01(-0.01%) |
Jun 21, 2016 | 91.19 | 91.19 | 90.36 | 90.68 | 45,919 | -0.38(-0.42%) |
Jun 20, 2016 | 91.05 | 92.03 | 91.05 | 91.06 | 33,039 | +0.72(+0.80%) |
Jun 17, 2016 | 89.90 | 90.64 | 89.73 | 90.34 | 62,996 | +0.43(+0.48%) |
Jun 16, 2016 | 89.07 | 89.96 | 88.59 | 89.91 | 57,358 | +0.13(+0.14%) |
Jun 15, 2016 | 89.74 | 90.36 | 89.58 | 89.78 | 40,588 | +0.44(+0.49%) |
Jun 14, 2016 | 89.75 | 89.98 | 88.79 | 89.34 | 40,658 | -0.66(-0.73%) |
Jun 13, 2016 | 90.99 | 91.29 | 89.98 | 90.00 | 43,367 | -1.19(-1.31%) |
Jun 10, 2016 | 91.23 | 91.49 | 90.84 | 91.19 | 55,482 | -0.56(-0.61%) |
Jun 09, 2016 | 91.97 | 91.97 | 90.92 | 91.76 | 69,162 | -0.67(-0.73%) |
Jun 08, 2016 | 92.23 | 92.68 | 92.10 | 92.43 | 53,005 | +0.69(+0.75%) |
Jun 07, 2016 | 91.63 | 92.04 | 91.05 | 91.74 | 67,367 | +0.20(+0.22%) |
Jun 06, 2016 | 90.96 | 91.63 | 90.88 | 91.54 | 78,739 | +0.93(+1.03%) |
Jun 03, 2016 | 89.77 | 90.66 | 89.64 | 90.60 | 123,379 | +0.68(+0.76%) |
Jun 02, 2016 | 89.32 | 89.92 | 89.04 | 89.92 | 124,969 | +0.35(+0.40%) |
Jun 01, 2016 | 88.95 | 89.61 | 88.28 | 89.57 | 307,462 | +0.28(+0.31%) |
May 31, 2016 | 89.92 | 89.93 | 89.12 | 89.29 | 137,468 | -0.35(-0.40%) |
May 27, 2016 | 89.41 | 89.64 | 89.64 | 89.64 | 104,800 | +0.12(+0.14%) |
May 26, 2016 | 90.70 | 90.75 | 89.51 | 89.52 | 75,508 | -0.70(-0.78%) |
May 25, 2016 | 89.57 | 90.50 | 89.57 | 90.22 | 63,661 | +1.07(+1.20%) |
May 24, 2016 | 88.68 | 89.32 | 88.68 | 89.15 | 81,024 | +0.68(+0.76%) |
May 23, 2016 | 87.86 | 88.85 | 87.86 | 88.48 | 64,149 | +0.84(+0.96%) |
May 20, 2016 | 87.36 | 87.90 | 87.36 | 87.64 | 49,766 | +0.64(+0.74%) |
May 19, 2016 | 86.55 | 87.06 | 86.07 | 87.00 | 99,292 | +0.15(+0.17%) |
May 18, 2016 | 87.66 | 88.40 | 86.54 | 86.85 | 236,478 | -1.34(-1.52%) |
May 17, 2016 | 88.50 | 89.19 | 88.02 | 88.19 | 124,794 | -0.54(-0.61%) |
May 16, 2016 | 87.77 | 88.93 | 87.77 | 88.73 | 84,302 | +1.31(+1.49%) |
May 13, 2016 | 88.23 | 88.43 | 87.20 | 87.42 | 65,968 | -0.77(-0.87%) |
May 12, 2016 | 89.14 | 89.71 | 87.91 | 88.19 | 817,607 | +0.13(+0.15%) |
May 11, 2016 | 88.48 | 88.73 | 88.03 | 88.06 | 88,151 | -0.22(-0.25%) |
May 10, 2016 | 87.04 | 88.28 | 87.04 | 88.28 | 39,911 | +1.55(+1.79%) |
May 09, 2016 | 87.81 | 87.81 | 86.61 | 86.73 | 113,764 | -1.26(-1.44%) |
May 06, 2016 | 87.13 | 88.11 | 87.09 | 87.99 | 191,794 | +0.73(+0.83%) |
May 05, 2016 | 88.03 | 88.38 | 87.14 | 87.26 | 351,257 | -0.36(-0.41%) |
May 04, 2016 | 87.54 | 88.35 | 87.15 | 87.63 | 53,488 | -0.77(-0.87%) |
May 03, 2016 | 89.26 | 89.26 | 88.02 | 88.40 | 99,943 | -1.58(-1.76%) |
May 02, 2016 | 89.91 | 90.04 | 89.11 | 89.98 | 113,087 | +0.45(+0.50%) |
Apr 29, 2016 | 89.98 | 90.22 | 88.99 | 89.53 | 51,478 | -0.49(-0.55%) |
Apr 28, 2016 | 90.47 | 91.17 | 89.85 | 90.02 | 77,845 | -0.90(-0.99%) |
Apr 27, 2016 | 90.39 | 91.05 | 90.12 | 90.92 | 106,410 | +0.65(+0.72%) |
Apr 26, 2016 | 89.58 | 90.37 | 89.56 | 90.28 | 398,944 | +1.11(+1.24%) |
Apr 25, 2016 | 89.54 | 89.88 | 88.79 | 89.17 | 109,298 | -0.71(-0.79%) |
Apr 22, 2016 | 89.53 | 90.20 | 89.53 | 89.88 | 76,521 | +0.63(+0.71%) |
Apr 21, 2016 | 89.96 | 90.23 | 89.23 | 89.25 | 489,864 | -0.36(-0.41%) |
Apr 20, 2016 | 89.85 | 90.09 | 89.35 | 89.61 | 113,577 | -0.18(-0.20%) |
Apr 19, 2016 | 88.44 | 89.83 | 88.44 | 89.79 | 105,055 | +1.68(+1.91%) |
Apr 18, 2016 | 87.37 | 88.14 | 87.05 | 88.11 | 68,213 | +0.43(+0.49%) |
Apr 15, 2016 | 87.08 | 87.74 | 86.96 | 87.68 | 61,993 | +0.46(+0.53%) |
Apr 14, 2016 | 87.45 | 87.45 | 86.93 | 87.22 | 95,260 | -0.10(-0.12%) |
Apr 13, 2016 | 86.85 | 87.36 | 86.68 | 87.32 | 152,613 | +1.13(+1.31%) |
Apr 12, 2016 | 85.29 | 86.34 | 85.05 | 86.20 | 67,046 | +1.01(+1.19%) |
Apr 11, 2016 | 85.26 | 85.78 | 85.18 | 85.19 | 49,246 | +0.48(+0.57%) |
Apr 08, 2016 | 84.54 | 85.41 | 84.54 | 84.70 | 106,020 | +0.76(+0.91%) |
Apr 07, 2016 | 84.59 | 84.62 | 83.65 | 83.94 | 39,727 | -1.07(-1.26%) |
Apr 06, 2016 | 84.12 | 85.02 | 83.53 | 85.01 | 65,597 | +0.78(+0.92%) |
Apr 05, 2016 | 84.19 | 84.66 | 84.15 | 84.23 | 84,404 | -0.55(-0.64%) |
Apr 04, 2016 | 85.53 | 85.59 | 84.69 | 84.78 | 156,265 | -0.91(-1.06%) |
Apr 01, 2016 | 84.26 | 85.78 | 83.85 | 85.69 | 291,631 | +0.72(+0.85%) |
Mar 31, 2016 | 85.53 | 85.77 | 84.78 | 84.97 | 207,332 | -0.67(-0.78%) |
Mar 30, 2016 | 85.65 | 85.95 | 85.25 | 85.64 | 70,310 | +0.42(+0.50%) |
Mar 29, 2016 | 84.23 | 85.24 | 83.70 | 85.21 | 90,414 | +0.70(+0.83%) |
Mar 28, 2016 | 84.39 | 84.71 | 84.07 | 84.51 | 53,265 | +0.32(+0.38%) |
Mar 24, 2016 | 83.53 | 84.19 | 84.19 | 84.19 | 62,163 | +0.17(+0.21%) |
Mar 23, 2016 | 84.79 | 84.98 | 83.98 | 84.02 | 237,363 | -1.21(-1.42%) |
Mar 22, 2016 | 84.52 | 85.50 | 84.38 | 85.23 | 141,711 | +0.12(+0.14%) |
Mar 21, 2016 | 85.23 | 85.65 | 84.66 | 85.11 | 224,457 | -0.12(-0.14%) |
Mar 18, 2016 | 85.69 | 86.01 | 84.99 | 85.23 | 131,182 | +0.09(+0.11%) |
Mar 17, 2016 | 83.38 | 85.32 | 83.38 | 85.13 | 320,122 | +1.90(+2.28%) |
Mar 16, 2016 | 81.65 | 83.36 | 81.43 | 83.24 | 48,054 | +1.51(+1.85%) |
Mar 15, 2016 | 81.66 | 81.80 | 81.24 | 81.73 | 73,436 | -0.74(-0.90%) |
Mar 14, 2016 | 82.53 | 82.81 | 82.12 | 82.47 | 42,967 | -0.50(-0.60%) |
Mar 11, 2016 | 82.20 | 83.18 | 82.20 | 82.97 | 43,279 | +1.53(+1.88%) |
Mar 10, 2016 | 81.54 | 81.91 | 80.66 | 81.44 | 60,046 | +0.49(+0.61%) |
Mar 09, 2016 | 80.77 | 81.39 | 80.45 | 80.94 | 37,904 | +0.49(+0.61%) |
Mar 08, 2016 | 81.47 | 81.48 | 80.14 | 80.46 | 75,930 | -1.77(-2.15%) |
Mar 07, 2016 | 81.21 | 82.30 | 81.21 | 82.23 | 73,263 | +1.08(+1.33%) |
Mar 04, 2016 | 80.37 | 81.27 | 80.30 | 81.15 | 54,198 | +0.80(+1.00%) |
Mar 03, 2016 | 79.73 | 80.52 | 79.66 | 80.35 | 50,030 | +0.57(+0.71%) |
Mar 02, 2016 | 79.04 | 79.88 | 78.86 | 79.78 | 37,310 | +0.17(+0.22%) |
Mar 01, 2016 | 78.75 | 79.79 | 78.24 | 79.61 | 91,099 | +1.79(+2.30%) |
Feb 29, 2016 | 78.07 | 79.10 | 77.81 | 77.81 | 102,883 | -0.26(-0.33%) |
Feb 26, 2016 | 77.68 | 78.44 | 77.68 | 78.07 | 63,500 | +1.02(+1.32%) |
Feb 25, 2016 | 76.31 | 77.06 | 75.66 | 77.06 | 44,948 | +0.84(+1.10%) |
Feb 24, 2016 | 74.44 | 76.25 | 74.18 | 76.22 | 34,253 | +0.98(+1.31%) |
Feb 23, 2016 | 76.50 | 76.50 | 75.13 | 75.24 | 46,663 | -1.76(-2.28%) |
Feb 22, 2016 | 76.48 | 77.25 | 76.45 | 77.00 | 47,914 | +1.38(+1.82%) |
Feb 19, 2016 | 76.01 | 76.01 | 75.26 | 75.62 | 44,753 | -0.74(-0.97%) |
Feb 18, 2016 | 76.84 | 76.84 | 76.00 | 76.36 | 53,552 | -0.38(-0.49%) |
Feb 17, 2016 | 76.10 | 77.17 | 75.95 | 76.74 | 47,351 | +1.39(+1.84%) |
Feb 16, 2016 | 74.85 | 75.35 | 74.20 | 75.35 | 88,391 | +1.13(+1.52%) |
Feb 12, 2016 | 72.88 | 74.22 | 74.22 | 74.22 | 44,541 | +2.04(+2.82%) |
Feb 11, 2016 | 72.42 | 73.24 | 71.67 | 72.19 | 53,890 | -1.47(-2.00%) |
Feb 10, 2016 | 74.52 | 75.36 | 73.55 | 73.66 | 64,806 | -0.56(-0.76%) |
Feb 09, 2016 | 72.69 | 74.65 | 72.69 | 74.22 | 100,975 | +0.75(+1.02%) |
Feb 08, 2016 | 74.59 | 74.97 | 72.44 | 73.47 | 60,612 | -1.88(-2.49%) |
Feb 05, 2016 | 75.95 | 76.58 | 75.19 | 75.35 | 96,733 | -0.96(-1.25%) |
Feb 04, 2016 | 74.56 | 76.97 | 74.56 | 76.31 | 78,217 | +1.82(+2.44%) |
Feb 03, 2016 | 73.04 | 74.50 | 72.10 | 74.49 | 74,600 | +2.09(+2.88%) |
Feb 02, 2016 | 72.84 | 72.84 | 71.79 | 72.40 | 53,646 | -0.72(-0.99%) |
Feb 01, 2016 | 72.51 | 73.33 | 71.90 | 73.13 | 123,783 | +0.06(+0.08%) |
Jan 29, 2016 | 71.10 | 73.08 | 71.06 | 73.06 | 102,942 | +2.34(+3.32%) |
Jan 28, 2016 | 71.11 | 71.35 | 70.22 | 70.72 | 68,439 | +0.20(+0.28%) |
Jan 27, 2016 | 70.88 | 72.05 | 70.38 | 70.52 | 84,721 | -0.62(-0.87%) |
Jan 26, 2016 | 70.35 | 71.25 | 70.05 | 71.14 | 75,697 | +1.34(+1.91%) |
Jan 25, 2016 | 71.61 | 71.61 | 69.74 | 69.81 | 242,392 | -2.36(-3.27%) |
Jan 22, 2016 | 72.04 | 73.12 | 71.56 | 72.17 | 93,782 | +1.23(+1.74%) |
Jan 21, 2016 | 70.50 | 71.39 | 69.94 | 70.94 | 112,160 | +0.49(+0.70%) |
Jan 20, 2016 | 69.82 | 70.97 | 68.11 | 70.44 | 94,588 | -0.36(-0.51%) |
Jan 19, 2016 | 72.52 | 72.52 | 69.96 | 70.81 | 106,135 | -0.98(-1.37%) |
Jan 15, 2016 | 72.38 | 71.79 | 71.79 | 71.79 | 116,804 | -1.43(-1.95%) |
Jan 14, 2016 | 72.44 | 73.70 | 71.62 | 73.22 | 90,533 | +0.95(+1.31%) |
Jan 13, 2016 | 74.44 | 74.64 | 72.19 | 72.27 | 78,200 | -1.70(-2.30%) |
Jan 12, 2016 | 74.61 | 74.75 | 73.07 | 73.97 | 62,183 | +0.09(+0.13%) |
Jan 11, 2016 | 75.26 | 75.34 | 73.31 | 73.88 | 116,336 | -1.05(-1.40%) |
Jan 08, 2016 | 76.36 | 76.48 | 74.81 | 74.93 | 103,978 | -0.83(-1.09%) |
Jan 07, 2016 | 76.62 | 77.11 | 75.42 | 75.75 | 113,515 | -2.19(-2.81%) |
Jan 06, 2016 | 78.79 | 78.81 | 77.53 | 77.94 | 97,613 | -1.96(-2.45%) |
Jan 05, 2016 | 80.11 | 80.27 | 79.39 | 79.90 | 118,303 | -0.04(-0.05%) |
Jan 04, 2016 | 79.98 | 79.98 | 78.96 | 79.94 | 71,572 | -1.26(-1.56%) |
Dec 31, 2015 | 81.73 | 81.20 | 81.20 | 81.20 | 95,578 | -0.70(-0.85%) |
Dec 30, 2015 | 82.49 | 82.63 | 81.88 | 81.90 | 73,797 | -0.76(-0.92%) |
Dec 29, 2015 | 82.39 | 82.89 | 82.18 | 82.66 | 85,863 | +0.76(+0.93%) |
Dec 28, 2015 | 82.02 | 82.04 | 81.40 | 81.90 | 98,872 | -0.63(-0.76%) |
Dec 24, 2015 | 82.54 | 82.53 | 82.53 | 82.53 | 30,738 | -0.08(-0.09%) |
Dec 23, 2015 | 81.32 | 82.63 | 81.32 | 82.61 | 64,263 | +1.84(+2.28%) |
Dec 22, 2015 | 79.93 | 81.09 | 79.74 | 80.76 | 147,010 | +1.15(+1.44%) |
Dec 21, 2015 | 79.55 | 79.68 | 78.97 | 79.62 | 63,595 | +0.63(+0.79%) |
Dec 18, 2015 | 79.86 | 80.19 | 78.99 | 78.99 | 72,901 | -0.99(-1.24%) |
Dec 17, 2015 | 81.70 | 81.70 | 79.98 | 79.98 | 101,030 | -1.60(-1.96%) |
Dec 16, 2015 | 81.05 | 81.67 | 80.23 | 81.59 | 76,893 | +0.99(+1.22%) |
Dec 15, 2015 | 80.90 | 81.31 | 80.46 | 80.60 | 78,904 | +0.46(+0.58%) |
Dec 14, 2015 | 81.02 | 81.16 | 79.61 | 80.14 | 82,036 | -1.15(-1.41%) |
Dec 11, 2015 | 81.55 | 82.17 | 81.20 | 81.29 | 98,387 | -2.04(-2.45%) |
Dec 10, 2015 | 83.52 | 83.93 | 82.86 | 83.32 | 77,171 | -0.45(-0.54%) |
Dec 09, 2015 | 83.54 | 84.83 | 83.04 | 83.78 | 98,742 | +1.76(+2.14%) |
Dec 08, 2015 | 82.69 | 83.06 | 81.91 | 82.02 | 45,138 | -1.51(-1.80%) |
Dec 07, 2015 | 84.68 | 84.68 | 83.09 | 83.53 | 51,057 | -1.51(-1.77%) |
Dec 04, 2015 | 83.94 | 85.21 | 83.80 | 85.04 | 46,877 | +1.19(+1.42%) |
Dec 03, 2015 | 84.79 | 84.90 | 83.47 | 83.85 | 85,168 | -0.67(-0.79%) |
Dec 02, 2015 | 85.36 | 85.64 | 84.26 | 84.52 | 62,861 | -1.19(-1.39%) |
Dec 01, 2015 | 85.37 | 85.71 | 85.14 | 85.71 | 87,125 | +0.57(+0.66%) |
Nov 30, 2015 | 85.21 | 85.54 | 85.03 | 85.14 | 46,392 | +0.10(+0.12%) |
Nov 27, 2015 | 85.00 | 85.16 | 84.69 | 85.04 | 18,733 | -0.01(-0.01%) |
Nov 25, 2015 | 85.47 | 85.05 | 85.05 | 85.05 | 38,873 | -0.38(-0.44%) |
Nov 24, 2015 | 84.30 | 85.65 | 84.29 | 85.42 | 92,305 | +0.81(+0.96%) |
Nov 23, 2015 | 84.57 | 85.29 | 84.55 | 84.61 | 66,620 | +0.10(+0.12%) |
Nov 20, 2015 | 85.04 | 85.39 | 84.38 | 84.51 | 65,433 | -0.32(-0.37%) |
Nov 19, 2015 | 84.78 | 85.20 | 84.68 | 84.82 | 59,277 | -0.08(-0.10%) |
Nov 18, 2015 | 83.39 | 84.91 | 83.39 | 84.91 | 37,959 | +1.72(+2.06%) |
Nov 17, 2015 | 83.52 | 84.03 | 83.07 | 83.19 | 73,152 | -0.24(-0.29%) |
Nov 16, 2015 | 82.35 | 83.46 | 82.35 | 83.43 | 45,130 | +0.99(+1.19%) |
Nov 13, 2015 | 81.41 | 82.79 | 81.23 | 82.44 | 41,886 | +0.95(+1.17%) |
Nov 12, 2015 | 82.60 | 82.60 | 81.46 | 81.49 | 54,058 | -1.86(-2.23%) |
Nov 11, 2015 | 83.41 | 83.57 | 82.90 | 83.35 | 34,440 | +0.18(+0.22%) |
Nov 10, 2015 | 83.57 | 83.68 | 82.79 | 83.17 | 73,510 | -0.61(-0.73%) |
Nov 09, 2015 | 84.34 | 84.38 | 83.08 | 83.78 | 52,730 | -0.70(-0.83%) |
Nov 06, 2015 | 83.80 | 84.48 | 83.61 | 84.48 | 53,181 | +0.21(+0.24%) |
Nov 05, 2015 | 84.72 | 84.72 | 83.57 | 84.28 | 74,424 | -0.53(-0.63%) |
Nov 04, 2015 | 85.53 | 85.63 | 84.74 | 84.81 | 56,702 | -0.48(-0.56%) |
Nov 03, 2015 | 85.06 | 85.96 | 84.89 | 85.29 | 98,457 | +0.18(+0.21%) |
Nov 02, 2015 | 84.59 | 85.50 | 84.40 | 85.11 | 129,942 | +0.64(+0.75%) |
Oct 30, 2015 | 84.32 | 85.00 | 84.16 | 84.47 | 52,631 | +0.31(+0.36%) |
Oct 29, 2015 | 83.86 | 84.44 | 83.76 | 84.16 | 82,805 | +0.10(+0.11%) |
Oct 28, 2015 | 82.80 | 84.29 | 82.80 | 84.07 | 55,790 | +1.36(+1.64%) |
Oct 27, 2015 | 82.86 | 83.21 | 82.07 | 82.71 | 46,359 | -0.69(-0.82%) |
Oct 26, 2015 | 83.86 | 83.95 | 83.32 | 83.39 | 32,494 | -0.60(-0.72%) |
Oct 23, 2015 | 83.92 | 84.38 | 83.61 | 84.00 | 99,239 | +0.69(+0.83%) |
Oct 22, 2015 | 81.89 | 83.40 | 81.89 | 83.31 | 52,277 | +2.12(+2.62%) |
Oct 21, 2015 | 82.31 | 82.31 | 81.17 | 81.18 | 43,814 | -0.97(-1.18%) |
Oct 20, 2015 | 81.81 | 82.76 | 81.81 | 82.15 | 33,563 | +0.20(+0.24%) |
Oct 19, 2015 | 82.21 | 82.21 | 81.61 | 81.95 | 29,485 | -0.67(-0.81%) |
Oct 16, 2015 | 82.80 | 82.91 | 82.07 | 82.62 | 48,460 | -0.09(-0.10%) |
Oct 15, 2015 | 82.52 | 82.71 | 81.56 | 82.71 | 122,329 | +0.38(+0.46%) |
Oct 14, 2015 | 81.77 | 82.73 | 81.71 | 82.33 | 38,983 | +0.61(+0.74%) |
Oct 13, 2015 | 81.58 | 82.41 | 81.23 | 81.72 | 69,753 | -0.28(-0.34%) |
Oct 12, 2015 | 82.75 | 82.75 | 81.67 | 82.01 | 94,217 | -0.80(-0.96%) |
Oct 09, 2015 | 83.05 | 83.46 | 82.46 | 82.80 | 87,027 | +0.08(+0.09%) |
Oct 08, 2015 | 81.28 | 82.93 | 81.28 | 82.73 | 76,801 | +1.27(+1.56%) |
Oct 07, 2015 | 80.52 | 81.66 | 80.16 | 81.46 | 138,260 | +1.19(+1.48%) |
Oct 06, 2015 | 79.84 | 80.89 | 79.84 | 80.27 | 79,640 | +0.80(+1.00%) |
Oct 05, 2015 | 77.85 | 79.48 | 77.85 | 79.47 | 93,329 | +2.09(+2.70%) |
Oct 02, 2015 | 74.73 | 77.38 | 74.52 | 77.38 | 80,139 | +1.82(+2.41%) |
Oct 01, 2015 | 74.96 | 75.56 | 74.54 | 75.56 | 126,888 | +0.75(+1.00%) |
Sep 30, 2015 | 74.09 | 74.87 | 73.94 | 74.81 | 142,403 | +1.46(+2.00%) |
Sep 29, 2015 | 73.25 | 73.87 | 72.86 | 73.35 | 117,272 | +0.21(+0.28%) |
Sep 28, 2015 | 75.20 | 75.20 | 72.98 | 73.14 | 126,483 | -2.54(-3.35%) |
Sep 25, 2015 | 76.57 | 76.57 | 75.27 | 75.68 | 84,519 | -0.27(-0.36%) |
Sep 24, 2015 | 75.56 | 76.08 | 74.45 | 75.95 | 127,609 | -0.07(-0.09%) |
Sep 23, 2015 | 77.71 | 77.71 | 75.91 | 76.02 | 70,871 | -1.47(-1.89%) |
Sep 22, 2015 | 78.12 | 78.12 | 76.92 | 77.48 | 75,883 | -1.49(-1.89%) |
Sep 21, 2015 | 79.27 | 79.70 | 78.86 | 78.97 | 296,339 | +0.18(+0.22%) |
Sep 18, 2015 | 79.32 | 79.60 | 78.58 | 78.80 | 78,262 | -1.45(-1.80%) |
Sep 17, 2015 | 80.69 | 81.60 | 80.23 | 80.25 | 132,872 | -0.50(-0.62%) |
Sep 16, 2015 | 79.60 | 80.74 | 79.55 | 80.74 | 102,336 | +1.20(+1.50%) |
Sep 15, 2015 | 78.95 | 79.71 | 78.91 | 79.55 | 67,052 | +0.74(+0.94%) |
Sep 14, 2015 | 79.74 | 79.74 | 78.71 | 78.81 | 45,948 | -0.92(-1.15%) |
Sep 11, 2015 | 79.61 | 79.81 | 79.17 | 79.72 | 89,456 | -0.20(-0.25%) |
Sep 10, 2015 | 79.83 | 80.48 | 79.56 | 79.93 | 89,854 | +0.05(+0.06%) |
Sep 09, 2015 | 81.15 | 81.66 | 79.83 | 79.88 | 92,280 | -0.64(-0.79%) |
Sep 08, 2015 | 79.92 | 80.56 | 79.56 | 80.52 | 107,372 | +1.84(+2.34%) |
Sep 04, 2015 | 78.20 | 78.67 | 78.67 | 78.67 | 81,112 | -1.48(-1.85%) |
Sep 03, 2015 | 79.93 | 80.99 | 79.92 | 80.15 | 84,560 | +0.54(+0.68%) |
Sep 02, 2015 | 79.55 | 80.19 | 78.53 | 79.61 | 214,451 | +0.85(+1.08%) |
Sep 01, 2015 | 80.38 | 80.38 | 78.20 | 78.76 | 139,266 | -2.43(-2.99%) |
Aug 31, 2015 | 80.97 | 81.69 | 80.22 | 81.19 | 365,641 | -0.29(-0.35%) |
Aug 28, 2015 | 80.86 | 81.77 | 80.80 | 81.48 | 60,046 | +0.47(+0.58%) |
Aug 27, 2015 | 78.92 | 81.39 | 78.92 | 81.00 | 146,900 | +2.90(+3.71%) |
Aug 26, 2015 | 77.05 | 78.24 | 76.61 | 78.11 | 116,425 | +1.85(+2.43%) |
Aug 25, 2015 | 78.35 | 79.69 | 76.25 | 76.25 | 1,508,233 | -1.32(-1.70%) |
Aug 24, 2015 | 75.12 | 80.25 | 74.97 | 77.58 | 235,179 | -3.30(-4.08%) |
Aug 21, 2015 | 82.50 | 82.50 | 80.87 | 80.88 | 137,224 | -2.08(-2.51%) |
Aug 20, 2015 | 83.98 | 84.09 | 82.94 | 82.96 | 116,125 | -1.50(-1.77%) |
Aug 19, 2015 | 85.18 | 85.18 | 84.07 | 84.46 | 68,137 | -1.05(-1.22%) |
Aug 18, 2015 | 85.98 | 86.05 | 85.44 | 85.50 | 41,998 | -0.66(-0.76%) |
Aug 17, 2015 | 85.36 | 86.16 | 85.04 | 86.16 | 50,582 | +0.61(+0.71%) |
Aug 14, 2015 | 85.12 | 85.61 | 85.09 | 85.55 | 46,468 | +0.52(+0.61%) |
Aug 13, 2015 | 85.16 | 85.39 | 84.82 | 85.03 | 51,539 | -0.24(-0.28%) |
Aug 12, 2015 | 84.67 | 85.40 | 84.20 | 85.27 | 74,779 | +0.12(+0.14%) |
Aug 11, 2015 | 85.89 | 85.89 | 84.88 | 85.16 | 84,117 | -1.62(-1.86%) |
Aug 10, 2015 | 85.09 | 86.77 | 85.01 | 86.77 | 53,220 | +2.18(+2.58%) |
Aug 07, 2015 | 85.60 | 85.75 | 84.50 | 84.59 | 91,723 | -1.20(-1.39%) |
Aug 06, 2015 | 86.19 | 86.37 | 85.66 | 85.79 | 93,640 | -0.28(-0.32%) |
Aug 05, 2015 | 86.29 | 86.97 | 85.82 | 86.06 | 84,700 | +0.48(+0.56%) |
Aug 04, 2015 | 85.38 | 86.15 | 85.38 | 85.58 | 68,211 | +0.35(+0.40%) |