Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 75.90 | 75.90 | 73.44 | 74.92 | 2,495,854 | -1.46(-1.91%) |
Jul 28, 2016 | 75.40 | 78.77 | 74.15 | 76.38 | 3,991,920 | +3.40(+4.66%) |
Jul 27, 2016 | 74.00 | 74.95 | 72.48 | 72.98 | 2,138,263 | -0.36(-0.49%) |
Jul 26, 2016 | 73.56 | 73.98 | 72.96 | 73.34 | 1,116,141 | -0.22(-0.30%) |
Jul 25, 2016 | 72.84 | 74.18 | 72.61 | 73.56 | 1,383,216 | +0.89(+1.22%) |
Jul 22, 2016 | 71.55 | 73.14 | 70.78 | 72.67 | 1,133,937 | +1.62(+2.28%) |
Jul 21, 2016 | 72.40 | 72.93 | 70.61 | 71.05 | 1,358,073 | -1.60(-2.20%) |
Jul 20, 2016 | 70.68 | 73.42 | 70.11 | 72.65 | 1,755,930 | +2.66(+3.80%) |
Jul 19, 2016 | 69.83 | 70.91 | 69.63 | 69.99 | 939,526 | +0.16(+0.23%) |
Jul 18, 2016 | 70.82 | 70.90 | 69.68 | 69.83 | 1,429,739 | -1.19(-1.68%) |
Jul 15, 2016 | 71.47 | 71.63 | 70.33 | 71.02 | 1,228,439 | +0.86(+1.23%) |
Jul 14, 2016 | 70.85 | 71.26 | 70.15 | 70.16 | 842,776 | +0.01(+0.01%) |
Jul 13, 2016 | 71.67 | 72.76 | 70.07 | 70.15 | 1,821,131 | -0.31(-0.44%) |
Jul 12, 2016 | 69.34 | 72.33 | 68.11 | 70.46 | 1,857,852 | +1.61(+2.34%) |
Jul 11, 2016 | 69.41 | 70.28 | 68.80 | 68.85 | 1,135,509 | -0.27(-0.39%) |
Jul 08, 2016 | 65.41 | 69.63 | 65.01 | 69.12 | 2,096,340 | +4.11(+6.32%) |
Jul 07, 2016 | 65.55 | 65.69 | 64.75 | 65.01 | 1,304,048 | -0.32(-0.49%) |
Jul 06, 2016 | 65.05 | 65.56 | 64.31 | 65.33 | 1,171,912 | +0.06(+0.09%) |
Jul 05, 2016 | 65.91 | 65.91 | 64.77 | 65.27 | 1,539,114 | -0.94(-1.42%) |
Jul 01, 2016 | 66.52 | 66.21 | 66.21 | 66.21 | 817,000 | -0.19(-0.29%) |
Jun 30, 2016 | 67.00 | 67.00 | 64.90 | 66.40 | 1,715,743 | -0.04(-0.06%) |
Jun 29, 2016 | 65.83 | 66.98 | 65.57 | 66.44 | 1,484,828 | +1.31(+2.01%) |
Jun 28, 2016 | 65.00 | 65.70 | 63.88 | 65.13 | 2,255,759 | +1.46(+2.29%) |
Jun 27, 2016 | 69.67 | 69.86 | 63.51 | 63.67 | 3,034,057 | -6.66(-9.47%) |
Jun 24, 2016 | 72.57 | 73.22 | 70.21 | 70.33 | 2,646,412 | -4.85(-6.45%) |
Jun 23, 2016 | 72.15 | 75.19 | 71.75 | 75.18 | 1,362,738 | +3.26(+4.53%) |
Jun 22, 2016 | 72.47 | 72.62 | 71.80 | 71.92 | 752,321 | -0.81(-1.11%) |
Jun 21, 2016 | 72.86 | 73.14 | 71.87 | 72.73 | 927,375 | +0.13(+0.18%) |
Jun 20, 2016 | 73.17 | 73.63 | 72.50 | 72.60 | 1,109,235 | +0.53(+0.74%) |
Jun 17, 2016 | 73.27 | 74.53 | 71.62 | 72.07 | 1,774,359 | -1.61(-2.19%) |
Jun 16, 2016 | 73.81 | 73.96 | 72.68 | 73.68 | 776,867 | -0.79(-1.06%) |
Jun 15, 2016 | 73.12 | 75.09 | 73.01 | 74.47 | 1,080,471 | +1.49(+2.04%) |
Jun 14, 2016 | 72.51 | 73.52 | 72.19 | 72.98 | 934,759 | +0.27(+0.37%) |
Jun 13, 2016 | 73.32 | 74.38 | 72.55 | 72.71 | 1,753,940 | -1.32(-1.78%) |
Jun 10, 2016 | 74.68 | 75.09 | 73.79 | 74.03 | 1,391,166 | -1.53(-2.02%) |
Jun 09, 2016 | 76.43 | 77.26 | 75.40 | 75.56 | 855,972 | -1.48(-1.92%) |
Jun 08, 2016 | 75.96 | 77.76 | 75.40 | 77.04 | 2,531,027 | +1.02(+1.34%) |
Jun 07, 2016 | 74.88 | 76.07 | 74.05 | 76.02 | 1,978,637 | +0.96(+1.28%) |
Jun 06, 2016 | 73.69 | 75.25 | 73.46 | 75.06 | 1,079,295 | +1.53(+2.08%) |
Jun 03, 2016 | 73.82 | 74.00 | 72.86 | 73.53 | 1,102,676 | -0.70(-0.94%) |
Jun 02, 2016 | 72.79 | 74.26 | 72.51 | 74.23 | 1,184,705 | +1.06(+1.45%) |
Jun 01, 2016 | 71.38 | 73.50 | 71.06 | 73.17 | 1,889,654 | +1.54(+2.15%) |
May 31, 2016 | 70.58 | 71.69 | 70.27 | 71.63 | 2,295,437 | +0.90(+1.27%) |
May 27, 2016 | 69.91 | 70.73 | 70.73 | 70.73 | 1,349,700 | +0.68(+0.97%) |
May 26, 2016 | 70.71 | 71.06 | 69.94 | 70.05 | 1,171,832 | -0.71(-1.00%) |
May 25, 2016 | 71.35 | 71.50 | 70.63 | 70.76 | 1,116,040 | -0.22(-0.31%) |
May 24, 2016 | 70.54 | 71.81 | 70.09 | 70.98 | 1,502,533 | +0.75(+1.07%) |
May 23, 2016 | 69.57 | 71.13 | 69.39 | 70.23 | 1,180,892 | +0.23(+0.33%) |
May 20, 2016 | 70.38 | 70.77 | 68.08 | 70.00 | 2,883,189 | +0.25(+0.36%) |
May 19, 2016 | 71.00 | 72.00 | 69.61 | 69.75 | 1,920,294 | -0.28(-0.40%) |
May 18, 2016 | 69.59 | 71.05 | 69.23 | 70.03 | 1,006,536 | +0.53(+0.76%) |
May 17, 2016 | 70.17 | 70.51 | 68.96 | 69.50 | 1,180,227 | -0.80(-1.14%) |
May 16, 2016 | 67.56 | 70.45 | 67.29 | 70.30 | 1,943,974 | +2.86(+4.24%) |
May 13, 2016 | 67.26 | 68.38 | 66.84 | 67.44 | 1,471,593 | -0.03(-0.04%) |
May 12, 2016 | 69.29 | 69.58 | 67.20 | 67.47 | 1,688,445 | -1.17(-1.70%) |
May 11, 2016 | 68.51 | 70.12 | 68.42 | 68.64 | 1,560,243 | +0.11(+0.16%) |
May 10, 2016 | 67.44 | 68.70 | 67.18 | 68.53 | 1,400,922 | +1.10(+1.63%) |
May 09, 2016 | 66.85 | 68.30 | 66.80 | 67.43 | 918,834 | +0.15(+0.22%) |
May 06, 2016 | 67.05 | 67.74 | 65.83 | 67.28 | 1,612,833 | -0.51(-0.75%) |
May 05, 2016 | 68.07 | 68.63 | 67.27 | 67.79 | 1,510,283 | +0.18(+0.27%) |
May 04, 2016 | 69.48 | 69.83 | 67.52 | 67.61 | 1,703,223 | -2.23(-3.19%) |
May 03, 2016 | 70.84 | 71.09 | 69.14 | 69.84 | 1,597,993 | -2.18(-3.03%) |
May 02, 2016 | 71.45 | 72.10 | 70.86 | 72.02 | 1,156,639 | +0.54(+0.76%) |
Apr 29, 2016 | 71.34 | 72.13 | 70.17 | 71.48 | 1,780,051 | +0.11(+0.15%) |
Apr 28, 2016 | 73.12 | 73.64 | 71.12 | 71.37 | 1,414,001 | -1.78(-2.43%) |
Apr 27, 2016 | 72.25 | 73.81 | 72.25 | 73.15 | 1,523,076 | +0.49(+0.67%) |
Apr 26, 2016 | 73.42 | 73.49 | 72.07 | 72.66 | 1,409,279 | -0.75(-1.02%) |
Apr 25, 2016 | 73.35 | 74.57 | 73.00 | 73.41 | 2,525,077 | +0.30(+0.41%) |
Apr 22, 2016 | 73.44 | 73.75 | 71.80 | 73.11 | 3,253,622 | -1.16(-1.56%) |
Apr 21, 2016 | 74.77 | 76.84 | 73.21 | 74.27 | 8,395,167 | +9.16(+14.07%) |
Apr 20, 2016 | 64.18 | 65.50 | 63.88 | 65.11 | 2,802,219 | +1.44(+2.26%) |
Apr 19, 2016 | 64.47 | 64.74 | 62.55 | 63.67 | 2,091,683 | -0.80(-1.24%) |
Apr 18, 2016 | 63.20 | 64.90 | 63.02 | 64.47 | 2,259,238 | +1.19(+1.88%) |
Apr 15, 2016 | 63.18 | 63.42 | 62.46 | 63.28 | 1,188,625 | +0.28(+0.44%) |
Apr 14, 2016 | 63.08 | 63.50 | 61.90 | 63.00 | 3,443,582 | -0.77(-1.21%) |
Apr 13, 2016 | 62.47 | 63.93 | 61.43 | 63.77 | 1,775,642 | +2.02(+3.27%) |
Apr 12, 2016 | 62.99 | 63.32 | 61.55 | 61.75 | 2,461,802 | -1.56(-2.46%) |
Apr 11, 2016 | 64.87 | 65.33 | 63.18 | 63.31 | 1,348,227 | -1.19(-1.84%) |
Apr 08, 2016 | 64.36 | 65.03 | 63.79 | 64.50 | 1,236,110 | +0.48(+0.75%) |
Apr 07, 2016 | 63.59 | 64.82 | 63.32 | 64.02 | 1,302,291 | +0.18(+0.28%) |
Apr 06, 2016 | 63.74 | 64.11 | 62.91 | 63.84 | 1,775,709 | +0.19(+0.30%) |
Apr 05, 2016 | 63.47 | 64.41 | 63.11 | 63.65 | 1,670,900 | -0.63(-0.98%) |
Apr 04, 2016 | 62.07 | 64.37 | 61.96 | 64.28 | 2,272,130 | +2.25(+3.63%) |
Apr 01, 2016 | 61.13 | 62.25 | 60.05 | 62.03 | 1,536,951 | +0.85(+1.39%) |
Mar 31, 2016 | 60.90 | 61.41 | 59.93 | 61.18 | 2,388,317 | +0.11(+0.18%) |
Mar 30, 2016 | 61.50 | 62.43 | 61.02 | 61.07 | 1,661,909 | -0.07(-0.11%) |
Mar 29, 2016 | 60.24 | 61.37 | 59.93 | 61.14 | 1,557,474 | +0.80(+1.33%) |
Mar 28, 2016 | 61.64 | 61.67 | 59.77 | 60.34 | 1,616,840 | -1.35(-2.19%) |
Mar 24, 2016 | 61.53 | 61.69 | 61.69 | 61.69 | 1,052,200 | -0.56(-0.90%) |
Mar 23, 2016 | 62.20 | 63.12 | 61.99 | 62.25 | 2,035,886 | -0.07(-0.11%) |
Mar 22, 2016 | 60.42 | 62.82 | 60.25 | 62.32 | 1,623,040 | +1.27(+2.08%) |
Mar 21, 2016 | 60.25 | 61.32 | 59.91 | 61.05 | 1,377,751 | +0.90(+1.50%) |
Mar 18, 2016 | 61.05 | 61.34 | 59.94 | 60.15 | 2,735,886 | -0.65(-1.07%) |
Mar 17, 2016 | 62.33 | 62.76 | 60.15 | 60.80 | 2,468,105 | -1.57(-2.52%) |
Mar 16, 2016 | 61.35 | 62.64 | 60.97 | 62.37 | 1,193,106 | +0.72(+1.17%) |
Mar 15, 2016 | 61.89 | 62.07 | 60.75 | 61.65 | 1,523,265 | -0.70(-1.12%) |
Mar 14, 2016 | 62.84 | 63.11 | 61.86 | 62.35 | 1,795,573 | -1.00(-1.58%) |
Mar 11, 2016 | 61.10 | 63.67 | 60.94 | 63.35 | 2,121,435 | +2.63(+4.33%) |
Mar 10, 2016 | 61.40 | 62.32 | 59.76 | 60.72 | 2,295,696 | +0.23(+0.38%) |
Mar 09, 2016 | 60.54 | 60.55 | 59.25 | 60.49 | 2,225,627 | +0.15(+0.25%) |
Mar 08, 2016 | 58.41 | 61.05 | 58.15 | 60.34 | 3,140,083 | +2.12(+3.64%) |
Mar 07, 2016 | 57.99 | 58.80 | 56.58 | 58.22 | 1,393,689 | -0.28(-0.48%) |
Mar 04, 2016 | 58.87 | 59.56 | 58.13 | 58.50 | 1,906,091 | +0.14(+0.24%) |
Mar 03, 2016 | 57.36 | 58.40 | 56.74 | 58.36 | 2,307,961 | +0.70(+1.21%) |
Mar 02, 2016 | 57.50 | 58.11 | 56.62 | 57.66 | 2,063,739 | -0.19(-0.33%) |
Mar 01, 2016 | 55.84 | 57.85 | 55.36 | 57.85 | 3,652,317 | +2.86(+5.20%) |
Feb 29, 2016 | 55.25 | 56.23 | 54.94 | 54.99 | 1,966,814 | -0.52(-0.94%) |
Feb 26, 2016 | 54.58 | 56.20 | 54.27 | 55.51 | 2,586,441 | +1.35(+2.49%) |
Feb 25, 2016 | 53.11 | 55.00 | 52.77 | 54.16 | 2,703,506 | +1.61(+3.06%) |
Feb 24, 2016 | 52.02 | 52.75 | 50.00 | 52.55 | 2,689,279 | -0.46(-0.87%) |
Feb 23, 2016 | 54.24 | 54.39 | 51.45 | 53.01 | 2,872,701 | -1.68(-3.07%) |
Feb 22, 2016 | 55.10 | 56.35 | 54.25 | 54.69 | 2,461,055 | -0.05(-0.09%) |
Feb 19, 2016 | 54.22 | 55.62 | 54.06 | 54.74 | 2,840,101 | +0.48(+0.88%) |
Feb 18, 2016 | 55.53 | 55.84 | 54.25 | 54.26 | 3,307,744 | -1.00(-1.81%) |
Feb 17, 2016 | 52.50 | 55.55 | 52.31 | 55.26 | 5,309,261 | +3.22(+6.19%) |
Feb 16, 2016 | 50.59 | 52.26 | 49.95 | 52.04 | 2,719,437 | +1.96(+3.91%) |
Feb 12, 2016 | 49.48 | 50.08 | 50.08 | 50.08 | 2,099,300 | +1.05(+2.14%) |
Feb 11, 2016 | 49.28 | 49.64 | 47.31 | 49.03 | 2,912,781 | -0.96(-1.92%) |
Feb 10, 2016 | 48.67 | 51.80 | 48.67 | 49.99 | 3,093,729 | +1.47(+3.03%) |
Feb 09, 2016 | 46.60 | 49.05 | 46.12 | 48.52 | 5,618,445 | +1.38(+2.93%) |
Feb 08, 2016 | 50.92 | 51.12 | 45.99 | 47.14 | 6,534,279 | -5.17(-9.88%) |
Feb 05, 2016 | 54.12 | 55.47 | 49.46 | 52.31 | 7,257,300 | -6.31(-10.76%) |
Feb 04, 2016 | 58.85 | 60.25 | 58.39 | 58.62 | 3,647,399 | -0.68(-1.15%) |
Feb 03, 2016 | 57.57 | 59.44 | 56.67 | 59.30 | 3,651,725 | +2.05(+3.58%) |
Feb 02, 2016 | 61.48 | 61.64 | 56.83 | 57.25 | 4,793,770 | -4.71(-7.60%) |
Feb 01, 2016 | 61.60 | 62.83 | 61.44 | 61.96 | 2,667,255 | -0.25(-0.40%) |
Jan 29, 2016 | 63.99 | 65.51 | 60.71 | 62.21 | 7,290,995 | -1.36(-2.14%) |
Jan 28, 2016 | 57.82 | 64.38 | 57.67 | 63.57 | 19,757,168 | -11.80(-15.66%) |
Jan 27, 2016 | 77.12 | 77.60 | 74.53 | 75.37 | 4,255,894 | -2.59(-3.32%) |
Jan 26, 2016 | 76.12 | 78.19 | 75.27 | 77.96 | 2,492,549 | +1.86(+2.44%) |
Jan 25, 2016 | 76.44 | 77.16 | 75.06 | 76.10 | 1,840,679 | -0.57(-0.74%) |
Jan 22, 2016 | 75.58 | 76.76 | 75.58 | 76.67 | 1,270,961 | +2.26(+3.04%) |
Jan 21, 2016 | 74.74 | 76.11 | 73.62 | 74.41 | 1,918,843 | +0.10(+0.13%) |
Jan 20, 2016 | 73.25 | 75.32 | 70.14 | 74.31 | 2,111,875 | -0.01(-0.01%) |
Jan 19, 2016 | 77.16 | 77.79 | 73.67 | 74.32 | 1,991,628 | -2.02(-2.65%) |
Jan 15, 2016 | 76.12 | 76.34 | 76.34 | 76.34 | 1,773,800 | -1.87(-2.39%) |
Jan 14, 2016 | 77.23 | 78.50 | 73.91 | 78.21 | 1,511,161 | +1.42(+1.85%) |
Jan 13, 2016 | 81.09 | 81.79 | 75.49 | 76.79 | 1,889,662 | -4.20(-5.19%) |
Jan 12, 2016 | 79.73 | 81.49 | 79.73 | 80.99 | 1,665,225 | +2.46(+3.13%) |
Jan 11, 2016 | 78.72 | 79.06 | 77.20 | 78.53 | 1,113,587 | +0.41(+0.52%) |
Jan 08, 2016 | 80.11 | 80.65 | 77.89 | 78.12 | 1,219,886 | -1.52(-1.91%) |
Jan 07, 2016 | 79.68 | 81.65 | 78.93 | 79.64 | 1,553,068 | -1.78(-2.19%) |
Jan 06, 2016 | 82.88 | 83.06 | 80.70 | 81.42 | 1,418,179 | -2.58(-3.07%) |
Jan 05, 2016 | 84.51 | 85.55 | 83.47 | 84.00 | 1,328,660 | -0.07(-0.08%) |
Jan 04, 2016 | 84.98 | 85.67 | 83.17 | 84.07 | 1,270,361 | -2.49(-2.88%) |
Dec 31, 2015 | 87.38 | 86.56 | 86.56 | 86.56 | 708,200 | -0.82(-0.94%) |
Dec 30, 2015 | 88.20 | 88.36 | 87.13 | 87.38 | 691,563 | -0.74(-0.84%) |
Dec 29, 2015 | 87.47 | 88.56 | 87.36 | 88.12 | 1,121,871 | +1.23(+1.42%) |
Dec 28, 2015 | 86.64 | 87.26 | 86.29 | 86.89 | 471,582 | -0.07(-0.08%) |
Dec 24, 2015 | 86.80 | 86.96 | 86.96 | 86.96 | 251,300 | +0.07(+0.08%) |
Dec 23, 2015 | 86.97 | 87.63 | 86.40 | 86.89 | 915,789 | +0.41(+0.47%) |
Dec 22, 2015 | 87.50 | 87.54 | 86.07 | 86.48 | 1,032,726 | -0.54(-0.62%) |
Dec 21, 2015 | 86.93 | 87.10 | 86.12 | 87.02 | 1,457,278 | +1.29(+1.50%) |
Dec 18, 2015 | 87.18 | 87.82 | 85.72 | 85.73 | 3,043,639 | -1.54(-1.76%) |
Dec 17, 2015 | 87.51 | 88.22 | 85.69 | 87.27 | 1,570,496 | -0.12(-0.14%) |
Dec 16, 2015 | 85.99 | 87.60 | 84.94 | 87.39 | 1,564,758 | +1.79(+2.09%) |
Dec 15, 2015 | 84.03 | 86.29 | 84.03 | 85.60 | 1,421,528 | +2.03(+2.43%) |
Dec 14, 2015 | 83.47 | 84.25 | 82.12 | 83.57 | 1,642,780 | +0.08(+0.10%) |
Dec 11, 2015 | 85.97 | 87.00 | 83.17 | 83.49 | 1,901,100 | -3.45(-3.97%) |
Dec 10, 2015 | 86.07 | 87.88 | 85.97 | 86.94 | 1,115,371 | +0.84(+0.98%) |
Dec 09, 2015 | 87.28 | 87.66 | 85.72 | 86.10 | 1,166,345 | -1.62(-1.85%) |
Dec 08, 2015 | 87.07 | 88.47 | 85.65 | 87.72 | 1,383,930 | -0.26(-0.30%) |
Dec 07, 2015 | 89.53 | 89.91 | 87.63 | 87.98 | 1,234,258 | -2.01(-2.23%) |
Dec 04, 2015 | 88.10 | 91.28 | 88.10 | 89.99 | 1,821,500 | +1.90(+2.16%) |
Dec 03, 2015 | 88.32 | 90.54 | 87.56 | 88.09 | 2,277,887 | +0.56(+0.64%) |
Dec 02, 2015 | 87.00 | 88.90 | 86.80 | 87.53 | 1,857,186 | +1.06(+1.23%) |
Dec 01, 2015 | 87.27 | 87.42 | 86.13 | 86.47 | 1,420,761 | -0.54(-0.62%) |
Nov 30, 2015 | 87.58 | 87.58 | 86.14 | 87.01 | 1,211,296 | -0.28(-0.32%) |
Nov 27, 2015 | 86.74 | 87.74 | 86.66 | 87.29 | 420,550 | +0.40(+0.46%) |
Nov 25, 2015 | 86.67 | 86.89 | 86.89 | 86.89 | 665,100 | +0.19(+0.22%) |
Nov 24, 2015 | 85.71 | 86.86 | 85.15 | 86.70 | 832,128 | +0.24(+0.28%) |
Nov 23, 2015 | 86.07 | 87.70 | 85.82 | 86.46 | 880,129 | +0.27(+0.31%) |
Nov 20, 2015 | 86.14 | 87.21 | 85.77 | 86.19 | 1,435,451 | +0.44(+0.51%) |
Nov 19, 2015 | 86.00 | 86.99 | 85.55 | 85.75 | 1,600,750 | +0.00(+0.00%) |
Nov 18, 2015 | 85.00 | 85.95 | 84.28 | 85.75 | 1,968,073 | +0.84(+0.99%) |
Nov 17, 2015 | 84.40 | 85.53 | 84.00 | 84.91 | 921,363 | +0.54(+0.64%) |
Nov 16, 2015 | 82.57 | 84.64 | 82.04 | 84.37 | 763,462 | +1.49(+1.80%) |
Nov 13, 2015 | 84.04 | 84.64 | 82.33 | 82.88 | 1,111,244 | -1.62(-1.92%) |
Nov 12, 2015 | 83.49 | 85.25 | 82.89 | 84.50 | 1,052,711 | +0.60(+0.72%) |
Nov 11, 2015 | 84.00 | 84.67 | 83.08 | 83.90 | 856,444 | -0.25(-0.30%) |
Nov 10, 2015 | 83.73 | 84.50 | 83.21 | 84.15 | 1,302,264 | -0.45(-0.53%) |
Nov 09, 2015 | 85.00 | 85.53 | 84.07 | 84.60 | 1,355,941 | -0.64(-0.75%) |
Nov 06, 2015 | 84.12 | 85.88 | 84.00 | 85.24 | 1,344,942 | +1.33(+1.59%) |
Nov 05, 2015 | 83.23 | 84.49 | 82.79 | 83.91 | 1,308,872 | +0.07(+0.08%) |
Nov 04, 2015 | 82.67 | 84.40 | 82.16 | 83.84 | 1,734,920 | +1.31(+1.59%) |
Nov 03, 2015 | 82.00 | 83.68 | 81.18 | 82.53 | 1,266,314 | +0.51(+0.62%) |
Nov 02, 2015 | 81.68 | 82.42 | 80.64 | 82.02 | 798,762 | +0.37(+0.45%) |
Oct 30, 2015 | 81.94 | 82.35 | 80.90 | 81.65 | 1,432,698 | +0.09(+0.11%) |
Oct 29, 2015 | 82.01 | 82.91 | 81.38 | 81.56 | 815,644 | -0.59(-0.72%) |
Oct 28, 2015 | 80.08 | 82.18 | 79.72 | 82.15 | 1,742,556 | +1.98(+2.47%) |
Oct 27, 2015 | 78.37 | 80.47 | 78.17 | 80.17 | 1,799,432 | +1.37(+1.74%) |
Oct 26, 2015 | 78.87 | 79.30 | 77.75 | 78.80 | 938,196 | -0.09(-0.11%) |
Oct 23, 2015 | 78.19 | 78.96 | 75.32 | 78.89 | 2,620,935 | +0.94(+1.21%) |
Oct 22, 2015 | 72.31 | 78.61 | 72.29 | 77.95 | 4,022,239 | +4.93(+6.75%) |
Oct 21, 2015 | 74.94 | 75.13 | 72.96 | 73.02 | 2,593,868 | -1.71(-2.29%) |
Oct 20, 2015 | 75.92 | 76.59 | 74.32 | 74.73 | 1,160,673 | -1.06(-1.40%) |
Oct 19, 2015 | 76.34 | 76.73 | 74.87 | 75.79 | 1,039,798 | -0.67(-0.88%) |
Oct 16, 2015 | 75.38 | 76.49 | 75.07 | 76.46 | 1,054,692 | +0.82(+1.08%) |
Oct 15, 2015 | 73.99 | 76.30 | 73.92 | 75.64 | 1,289,136 | +1.74(+2.35%) |
Oct 14, 2015 | 74.02 | 75.02 | 73.43 | 73.90 | 1,022,964 | -0.26(-0.35%) |
Oct 13, 2015 | 74.08 | 76.21 | 73.60 | 74.16 | 767,871 | -0.12(-0.16%) |
Oct 12, 2015 | 74.34 | 75.24 | 73.56 | 74.28 | 555,590 | -0.14(-0.19%) |
Oct 09, 2015 | 73.12 | 74.72 | 72.17 | 74.42 | 942,283 | +1.40(+1.92%) |
Oct 08, 2015 | 74.93 | 74.93 | 71.77 | 73.02 | 1,679,374 | -1.95(-2.60%) |
Oct 07, 2015 | 75.23 | 75.27 | 73.02 | 74.97 | 1,845,865 | +0.39(+0.52%) |
Oct 06, 2015 | 75.90 | 76.91 | 74.25 | 74.58 | 1,272,896 | -1.89(-2.47%) |
Oct 05, 2015 | 72.62 | 76.53 | 72.40 | 76.47 | 1,826,627 | +4.24(+5.87%) |
Oct 02, 2015 | 70.35 | 72.26 | 69.90 | 72.23 | 924,313 | +0.65(+0.91%) |
Oct 01, 2015 | 69.14 | 71.65 | 67.65 | 71.58 | 1,778,300 | +2.13(+3.07%) |
Sep 30, 2015 | 69.72 | 70.30 | 67.07 | 69.45 | 1,693,037 | +0.51(+0.74%) |
Sep 29, 2015 | 68.97 | 69.65 | 67.76 | 68.94 | 1,083,242 | -0.09(-0.13%) |
Sep 28, 2015 | 72.63 | 72.63 | 68.76 | 69.03 | 1,761,419 | -3.83(-5.26%) |
Sep 25, 2015 | 73.13 | 74.48 | 71.94 | 72.86 | 2,369,565 | +0.74(+1.03%) |
Sep 24, 2015 | 72.69 | 72.73 | 70.97 | 72.12 | 1,107,952 | -0.87(-1.19%) |
Sep 23, 2015 | 73.18 | 74.25 | 72.38 | 72.99 | 798,083 | -0.07(-0.10%) |
Sep 22, 2015 | 73.27 | 73.75 | 72.17 | 73.06 | 1,063,803 | -1.35(-1.81%) |
Sep 21, 2015 | 74.78 | 75.61 | 73.64 | 74.41 | 1,010,426 | +0.05(+0.07%) |
Sep 18, 2015 | 73.72 | 75.02 | 73.63 | 74.36 | 1,424,345 | -0.25(-0.34%) |
Sep 17, 2015 | 73.61 | 75.54 | 73.57 | 74.61 | 720,911 | +0.67(+0.91%) |
Sep 16, 2015 | 74.41 | 74.62 | 73.37 | 73.94 | 894,759 | -0.32(-0.43%) |
Sep 15, 2015 | 73.65 | 74.36 | 73.03 | 74.26 | 827,373 | +0.70(+0.95%) |
Sep 14, 2015 | 73.57 | 73.87 | 72.35 | 73.56 | 1,044,612 | -0.04(-0.05%) |
Sep 11, 2015 | 72.75 | 73.66 | 71.88 | 73.60 | 839,271 | +0.94(+1.29%) |
Sep 10, 2015 | 71.64 | 73.24 | 71.64 | 72.66 | 871,193 | +0.64(+0.89%) |
Sep 09, 2015 | 73.75 | 74.44 | 71.81 | 72.02 | 1,250,178 | -1.31(-1.79%) |
Sep 08, 2015 | 70.98 | 73.45 | 70.70 | 73.33 | 1,353,668 | +3.54(+5.07%) |
Sep 04, 2015 | 70.21 | 69.79 | 69.79 | 69.79 | 1,069,100 | -1.43(-2.01%) |
Sep 03, 2015 | 70.34 | 71.93 | 70.07 | 71.22 | 1,544,640 | +1.27(+1.82%) |
Sep 02, 2015 | 69.57 | 69.96 | 67.85 | 69.95 | 1,781,722 | +1.03(+1.49%) |
Sep 01, 2015 | 69.59 | 70.87 | 68.65 | 68.92 | 1,573,545 | -2.04(-2.87%) |
Aug 31, 2015 | 72.15 | 72.78 | 70.84 | 70.96 | 1,004,594 | -1.58(-2.18%) |
Aug 28, 2015 | 72.36 | 73.37 | 71.54 | 72.54 | 856,536 | +0.18(+0.25%) |
Aug 27, 2015 | 71.94 | 73.26 | 70.42 | 72.36 | 1,580,744 | +0.95(+1.33%) |
Aug 26, 2015 | 70.34 | 71.69 | 68.88 | 71.41 | 1,674,081 | +2.74(+3.99%) |
Aug 25, 2015 | 70.80 | 72.13 | 68.24 | 68.67 | 1,927,242 | +0.67(+0.99%) |
Aug 24, 2015 | 65.97 | 71.96 | 64.29 | 68.00 | 3,299,851 | -1.91(-2.73%) |
Aug 21, 2015 | 69.43 | 71.00 | 68.55 | 69.91 | 1,832,401 | -0.40(-0.57%) |
Aug 20, 2015 | 74.88 | 74.95 | 70.16 | 70.31 | 1,680,380 | -5.32(-7.03%) |
Aug 19, 2015 | 76.50 | 76.54 | 74.80 | 75.63 | 1,155,708 | -0.26(-0.34%) |
Aug 18, 2015 | 77.28 | 77.77 | 75.82 | 75.89 | 588,102 | -1.36(-1.76%) |
Aug 17, 2015 | 76.03 | 77.28 | 75.82 | 77.25 | 634,204 | +0.62(+0.81%) |
Aug 14, 2015 | 75.50 | 76.75 | 74.59 | 76.63 | 805,873 | +0.93(+1.23%) |
Aug 13, 2015 | 76.71 | 77.05 | 74.73 | 75.70 | 912,878 | -1.15(-1.50%) |
Aug 12, 2015 | 75.90 | 76.91 | 74.44 | 76.85 | 1,092,566 | +0.18(+0.23%) |
Aug 11, 2015 | 75.80 | 77.10 | 75.30 | 76.67 | 710,925 | +0.08(+0.10%) |
Aug 10, 2015 | 77.54 | 77.84 | 76.32 | 76.59 | 879,544 | -0.36(-0.47%) |
Aug 07, 2015 | 75.91 | 77.00 | 74.91 | 76.95 | 932,599 | +0.96(+1.26%) |
Aug 06, 2015 | 78.28 | 78.28 | 75.42 | 75.99 | 1,678,395 | -2.42(-3.09%) |
Aug 05, 2015 | 78.22 | 79.89 | 78.02 | 78.41 | 1,171,986 | +0.50(+0.64%) |
Aug 04, 2015 | 79.28 | 79.48 | 77.20 | 77.91 | 1,961,903 | -1.24(-1.57%) |