Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 94.09 | 95.06 | 93.39 | 94.74 | 1,180,328 | +0.71(+0.76%) |
Jul 28, 2016 | 90.37 | 94.33 | 90.10 | 94.03 | 1,894,807 | +5.53(+6.25%) |
Jul 27, 2016 | 87.72 | 88.91 | 87.17 | 88.50 | 1,159,964 | +0.78(+0.89%) |
Jul 26, 2016 | 86.66 | 87.75 | 86.47 | 87.72 | 593,123 | +1.09(+1.26%) |
Jul 25, 2016 | 87.04 | 87.04 | 86.32 | 86.63 | 347,198 | -0.41(-0.47%) |
Jul 22, 2016 | 86.85 | 87.23 | 86.04 | 87.04 | 650,997 | +0.31(+0.36%) |
Jul 21, 2016 | 86.90 | 87.24 | 86.34 | 86.73 | 560,016 | -0.38(-0.44%) |
Jul 20, 2016 | 86.78 | 87.54 | 86.59 | 87.11 | 464,480 | +0.71(+0.82%) |
Jul 19, 2016 | 86.14 | 86.52 | 86.00 | 86.40 | 416,240 | -0.08(-0.09%) |
Jul 18, 2016 | 86.30 | 86.99 | 85.94 | 86.48 | 411,222 | +0.07(+0.08%) |
Jul 15, 2016 | 86.94 | 87.30 | 86.34 | 86.41 | 627,690 | -0.14(-0.16%) |
Jul 14, 2016 | 86.95 | 86.97 | 86.33 | 86.55 | 336,265 | +0.16(+0.19%) |
Jul 13, 2016 | 86.77 | 86.85 | 86.20 | 86.39 | 322,897 | +0.13(+0.15%) |
Jul 12, 2016 | 86.00 | 86.92 | 85.78 | 86.26 | 785,312 | +0.46(+0.54%) |
Jul 11, 2016 | 85.32 | 85.92 | 85.08 | 85.80 | 498,448 | +0.81(+0.95%) |
Jul 08, 2016 | 84.21 | 85.09 | 83.82 | 84.99 | 564,709 | +1.17(+1.40%) |
Jul 07, 2016 | 82.74 | 83.86 | 82.73 | 83.82 | 763,272 | +1.08(+1.31%) |
Jul 06, 2016 | 80.73 | 82.94 | 80.73 | 82.74 | 657,053 | +0.94(+1.15%) |
Jul 05, 2016 | 82.40 | 82.65 | 81.60 | 81.80 | 660,870 | -0.80(-0.97%) |
Jul 01, 2016 | 82.34 | 82.60 | 82.60 | 82.60 | 565,700 | +0.37(+0.45%) |
Jun 30, 2016 | 80.73 | 82.23 | 80.49 | 82.23 | 868,264 | +1.62(+2.01%) |
Jun 29, 2016 | 79.79 | 80.73 | 79.53 | 80.61 | 571,971 | +1.40(+1.77%) |
Jun 28, 2016 | 78.45 | 79.30 | 78.43 | 79.21 | 540,760 | +1.17(+1.50%) |
Jun 27, 2016 | 79.42 | 79.53 | 77.64 | 78.04 | 1,248,273 | -2.07(-2.58%) |
Jun 24, 2016 | 82.33 | 83.15 | 80.06 | 80.11 | 1,649,425 | -4.20(-4.98%) |
Jun 23, 2016 | 83.90 | 84.31 | 83.66 | 84.31 | 769,679 | +1.23(+1.48%) |
Jun 22, 2016 | 82.43 | 84.25 | 82.43 | 83.08 | 1,308,653 | +0.84(+1.02%) |
Jun 21, 2016 | 82.12 | 82.54 | 82.01 | 82.24 | 669,426 | +0.56(+0.69%) |
Jun 20, 2016 | 81.60 | 82.23 | 81.58 | 81.68 | 693,768 | +0.66(+0.81%) |
Jun 17, 2016 | 81.60 | 82.03 | 80.72 | 81.02 | 1,222,119 | -0.79(-0.97%) |
Jun 16, 2016 | 82.35 | 82.40 | 81.13 | 81.81 | 970,008 | -0.80(-0.97%) |
Jun 15, 2016 | 83.72 | 83.93 | 82.56 | 82.61 | 524,337 | -0.83(-0.99%) |
Jun 14, 2016 | 83.52 | 83.57 | 82.97 | 83.44 | 386,917 | -0.35(-0.42%) |
Jun 13, 2016 | 84.84 | 85.33 | 83.73 | 83.79 | 769,560 | -1.51(-1.77%) |
Jun 10, 2016 | 85.07 | 85.40 | 84.29 | 85.30 | 863,580 | -0.27(-0.32%) |
Jun 09, 2016 | 85.49 | 86.24 | 84.79 | 85.57 | 600,512 | +0.05(+0.06%) |
Jun 08, 2016 | 84.41 | 85.58 | 84.38 | 85.52 | 512,259 | +1.00(+1.18%) |
Jun 07, 2016 | 83.41 | 84.77 | 83.41 | 84.52 | 645,830 | +0.39(+0.46%) |
Jun 06, 2016 | 83.25 | 84.35 | 83.23 | 84.13 | 596,599 | +0.77(+0.92%) |
Jun 03, 2016 | 83.37 | 83.61 | 82.97 | 83.36 | 524,565 | -0.28(-0.33%) |
Jun 02, 2016 | 82.52 | 83.64 | 82.52 | 83.64 | 587,351 | +0.98(+1.19%) |
Jun 01, 2016 | 82.76 | 82.76 | 82.12 | 82.66 | 587,571 | -0.13(-0.16%) |
May 31, 2016 | 82.05 | 82.92 | 81.75 | 82.79 | 1,294,538 | +0.74(+0.90%) |
May 27, 2016 | 81.95 | 82.05 | 82.05 | 82.05 | 426,000 | +0.15(+0.18%) |
May 26, 2016 | 82.49 | 82.69 | 81.80 | 81.90 | 664,725 | -0.70(-0.85%) |
May 25, 2016 | 83.48 | 83.58 | 82.44 | 82.60 | 740,567 | -0.77(-0.92%) |
May 24, 2016 | 83.30 | 83.91 | 82.51 | 83.37 | 1,042,762 | +0.30(+0.36%) |
May 23, 2016 | 83.73 | 83.98 | 83.01 | 83.07 | 379,540 | -0.69(-0.82%) |
May 20, 2016 | 83.37 | 84.27 | 82.68 | 83.76 | 658,395 | +0.85(+1.03%) |
May 19, 2016 | 83.02 | 83.32 | 82.39 | 82.91 | 490,157 | -0.65(-0.78%) |
May 18, 2016 | 83.19 | 84.64 | 82.97 | 83.56 | 1,138,231 | -0.02(-0.02%) |
May 17, 2016 | 83.91 | 84.54 | 83.14 | 83.58 | 1,116,212 | -0.37(-0.44%) |
May 16, 2016 | 82.04 | 84.00 | 82.04 | 83.95 | 873,681 | +1.84(+2.24%) |
May 13, 2016 | 81.98 | 82.58 | 81.82 | 82.11 | 548,988 | -0.15(-0.18%) |
May 12, 2016 | 82.17 | 82.47 | 81.69 | 82.26 | 671,341 | +0.29(+0.35%) |
May 11, 2016 | 81.96 | 82.77 | 81.86 | 81.97 | 528,460 | -0.29(-0.35%) |
May 10, 2016 | 82.32 | 82.45 | 81.50 | 82.26 | 460,644 | +0.15(+0.18%) |
May 09, 2016 | 81.46 | 82.42 | 81.46 | 82.11 | 503,195 | +0.64(+0.79%) |
May 06, 2016 | 80.84 | 81.53 | 80.51 | 81.47 | 521,350 | +0.19(+0.23%) |
May 05, 2016 | 81.25 | 81.65 | 81.03 | 81.28 | 686,052 | +0.08(+0.10%) |
May 04, 2016 | 81.75 | 81.85 | 81.07 | 81.20 | 570,976 | -0.72(-0.88%) |
May 03, 2016 | 81.75 | 82.28 | 81.67 | 81.92 | 940,962 | -0.14(-0.17%) |
May 02, 2016 | 81.39 | 82.06 | 81.13 | 82.06 | 685,342 | +0.88(+1.08%) |
Apr 29, 2016 | 81.99 | 82.03 | 80.57 | 81.18 | 957,066 | -1.25(-1.52%) |
Apr 28, 2016 | 82.94 | 85.52 | 82.07 | 82.43 | 1,469,246 | -2.43(-2.86%) |
Apr 27, 2016 | 84.51 | 85.25 | 84.00 | 84.86 | 816,398 | +0.60(+0.71%) |
Apr 26, 2016 | 84.83 | 85.14 | 83.86 | 84.26 | 578,476 | -0.35(-0.41%) |
Apr 25, 2016 | 84.96 | 85.44 | 84.40 | 84.61 | 457,460 | -0.56(-0.66%) |
Apr 22, 2016 | 85.00 | 85.71 | 84.53 | 85.17 | 445,964 | +0.16(+0.19%) |
Apr 21, 2016 | 85.46 | 86.10 | 84.57 | 85.01 | 656,907 | -0.62(-0.72%) |
Apr 20, 2016 | 85.17 | 85.97 | 84.27 | 85.63 | 680,556 | +0.51(+0.60%) |
Apr 19, 2016 | 85.20 | 85.65 | 84.75 | 85.12 | 644,327 | +0.11(+0.13%) |
Apr 18, 2016 | 83.98 | 85.13 | 83.00 | 85.01 | 584,924 | +1.08(+1.29%) |
Apr 15, 2016 | 83.66 | 83.99 | 83.35 | 83.93 | 918,966 | +0.43(+0.51%) |
Apr 14, 2016 | 82.66 | 83.80 | 82.57 | 83.50 | 673,160 | +0.71(+0.86%) |
Apr 13, 2016 | 81.68 | 82.96 | 81.65 | 82.79 | 514,525 | +1.58(+1.95%) |
Apr 12, 2016 | 80.34 | 81.42 | 79.91 | 81.21 | 405,770 | +0.97(+1.21%) |
Apr 11, 2016 | 80.38 | 80.81 | 80.20 | 80.24 | 387,523 | +0.12(+0.15%) |
Apr 08, 2016 | 80.66 | 80.76 | 79.80 | 80.12 | 323,384 | -0.29(-0.36%) |
Apr 07, 2016 | 81.31 | 81.46 | 80.02 | 80.41 | 489,367 | -1.48(-1.81%) |
Apr 06, 2016 | 80.58 | 81.90 | 80.46 | 81.89 | 569,026 | +1.27(+1.58%) |
Apr 05, 2016 | 81.34 | 81.65 | 80.51 | 80.62 | 380,287 | -1.43(-1.74%) |
Apr 04, 2016 | 81.50 | 82.62 | 81.24 | 82.05 | 657,796 | +0.90(+1.11%) |
Apr 01, 2016 | 79.74 | 81.32 | 79.32 | 81.15 | 503,189 | +1.13(+1.41%) |
Mar 31, 2016 | 79.71 | 80.40 | 79.64 | 80.02 | 723,446 | +0.22(+0.28%) |
Mar 30, 2016 | 80.06 | 80.18 | 79.54 | 79.80 | 409,826 | +0.27(+0.34%) |
Mar 29, 2016 | 77.97 | 79.58 | 77.95 | 79.53 | 404,111 | +1.59(+2.04%) |
Mar 28, 2016 | 78.03 | 78.12 | 77.53 | 77.94 | 293,278 | +0.21(+0.27%) |
Mar 24, 2016 | 78.02 | 77.73 | 77.73 | 77.73 | 392,400 | -0.96(-1.22%) |
Mar 23, 2016 | 79.42 | 79.40 | 78.58 | 78.69 | 446,097 | -0.73(-0.92%) |
Mar 22, 2016 | 78.46 | 79.57 | 78.41 | 79.42 | 407,604 | +0.66(+0.84%) |
Mar 21, 2016 | 78.70 | 79.27 | 78.45 | 78.76 | 503,502 | -0.21(-0.27%) |
Mar 18, 2016 | 77.12 | 79.22 | 76.70 | 78.97 | 984,762 | +2.24(+2.92%) |
Mar 17, 2016 | 77.38 | 77.71 | 75.92 | 76.73 | 675,635 | -0.69(-0.89%) |
Mar 16, 2016 | 77.58 | 78.20 | 77.10 | 77.42 | 615,351 | -0.28(-0.36%) |
Mar 15, 2016 | 78.42 | 78.58 | 77.59 | 77.70 | 586,798 | -1.33(-1.68%) |
Mar 14, 2016 | 78.92 | 79.55 | 78.64 | 79.03 | 409,962 | -0.23(-0.29%) |
Mar 11, 2016 | 78.11 | 79.48 | 77.66 | 79.26 | 1,144,089 | +1.54(+1.98%) |
Mar 10, 2016 | 78.09 | 78.65 | 77.06 | 77.72 | 770,077 | -0.31(-0.40%) |
Mar 09, 2016 | 79.68 | 79.68 | 77.86 | 78.03 | 1,011,432 | -1.44(-1.81%) |
Mar 08, 2016 | 79.10 | 79.73 | 78.79 | 79.47 | 817,128 | -0.23(-0.29%) |
Mar 07, 2016 | 78.84 | 80.00 | 78.37 | 79.70 | 465,301 | +0.49(+0.62%) |
Mar 04, 2016 | 79.05 | 79.66 | 78.88 | 79.21 | 336,932 | +0.14(+0.18%) |
Mar 03, 2016 | 78.76 | 79.15 | 78.16 | 79.07 | 534,884 | +0.15(+0.19%) |
Mar 02, 2016 | 79.06 | 79.37 | 78.40 | 78.92 | 830,165 | -0.69(-0.87%) |
Mar 01, 2016 | 78.56 | 79.70 | 78.14 | 79.61 | 705,669 | +1.39(+1.78%) |
Feb 29, 2016 | 78.80 | 79.50 | 78.22 | 78.22 | 698,325 | -0.74(-0.94%) |
Feb 26, 2016 | 79.26 | 79.43 | 78.52 | 78.96 | 525,564 | -0.09(-0.11%) |
Feb 25, 2016 | 77.91 | 79.07 | 77.54 | 79.05 | 561,461 | +1.46(+1.88%) |
Feb 24, 2016 | 77.03 | 77.68 | 76.13 | 77.59 | 596,714 | +0.18(+0.23%) |
Feb 23, 2016 | 78.31 | 78.85 | 77.16 | 77.41 | 740,676 | -1.33(-1.69%) |
Feb 22, 2016 | 78.29 | 78.99 | 78.05 | 78.74 | 791,296 | +0.96(+1.23%) |
Feb 19, 2016 | 78.21 | 78.65 | 77.47 | 77.78 | 1,723,436 | -0.45(-0.58%) |
Feb 18, 2016 | 78.71 | 79.36 | 78.17 | 78.23 | 621,165 | -0.69(-0.87%) |
Feb 17, 2016 | 78.36 | 78.97 | 77.91 | 78.92 | 686,212 | +0.89(+1.14%) |
Feb 16, 2016 | 76.70 | 78.48 | 76.53 | 78.03 | 770,347 | +2.17(+2.86%) |
Feb 12, 2016 | 75.65 | 75.86 | 75.86 | 75.86 | 515,600 | +0.67(+0.89%) |
Feb 11, 2016 | 75.83 | 76.89 | 74.56 | 75.19 | 898,061 | -1.94(-2.52%) |
Feb 10, 2016 | 75.05 | 78.54 | 75.05 | 77.13 | 1,247,291 | +2.26(+3.02%) |
Feb 09, 2016 | 73.23 | 75.27 | 73.18 | 74.87 | 1,028,743 | +0.85(+1.15%) |
Feb 08, 2016 | 74.22 | 74.35 | 73.30 | 74.02 | 1,030,803 | -0.67(-0.90%) |
Feb 05, 2016 | 75.79 | 76.08 | 74.37 | 74.69 | 1,005,024 | -1.21(-1.59%) |
Feb 04, 2016 | 75.40 | 76.55 | 75.09 | 75.90 | 1,030,364 | +0.41(+0.54%) |
Feb 03, 2016 | 76.67 | 76.72 | 74.43 | 75.49 | 1,183,954 | -0.45(-0.59%) |
Feb 02, 2016 | 76.39 | 76.93 | 75.60 | 75.94 | 874,089 | -1.26(-1.63%) |
Feb 01, 2016 | 76.51 | 77.60 | 76.00 | 77.20 | 757,023 | +0.07(+0.09%) |
Jan 29, 2016 | 74.59 | 77.18 | 74.59 | 77.13 | 1,430,271 | +2.00(+2.66%) |
Jan 28, 2016 | 75.50 | 76.02 | 74.56 | 75.13 | 2,647,104 | -2.57(-3.31%) |
Jan 27, 2016 | 77.06 | 79.29 | 77.06 | 77.70 | 1,607,783 | +0.64(+0.83%) |
Jan 26, 2016 | 75.78 | 77.44 | 75.52 | 77.06 | 865,559 | +1.51(+2.00%) |
Jan 25, 2016 | 75.95 | 76.60 | 75.43 | 75.55 | 766,737 | -0.78(-1.02%) |
Jan 22, 2016 | 75.58 | 76.43 | 74.91 | 76.33 | 839,723 | +1.52(+2.03%) |
Jan 21, 2016 | 75.65 | 75.70 | 74.16 | 74.81 | 815,486 | -0.44(-0.58%) |
Jan 20, 2016 | 74.88 | 75.73 | 73.34 | 75.25 | 1,441,633 | -0.69(-0.91%) |
Jan 19, 2016 | 76.95 | 77.49 | 75.27 | 75.94 | 688,738 | -0.14(-0.18%) |
Jan 15, 2016 | 74.68 | 76.08 | 76.08 | 76.08 | 1,013,000 | +0.02(+0.03%) |
Jan 14, 2016 | 75.47 | 76.54 | 74.51 | 76.06 | 631,785 | +0.75(+1.00%) |
Jan 13, 2016 | 76.75 | 77.41 | 74.96 | 75.31 | 844,481 | -1.05(-1.38%) |
Jan 12, 2016 | 76.79 | 77.72 | 75.70 | 76.36 | 617,486 | +0.24(+0.32%) |
Jan 11, 2016 | 76.72 | 77.12 | 75.44 | 76.12 | 840,357 | -0.43(-0.56%) |
Jan 08, 2016 | 76.98 | 77.45 | 76.28 | 76.55 | 912,460 | -0.25(-0.33%) |
Jan 07, 2016 | 77.19 | 77.68 | 76.27 | 76.80 | 1,059,141 | -1.63(-2.08%) |
Jan 06, 2016 | 78.04 | 78.60 | 77.64 | 78.43 | 1,118,277 | -0.41(-0.52%) |
Jan 05, 2016 | 78.68 | 79.05 | 78.25 | 78.84 | 586,326 | +0.19(+0.24%) |
Jan 04, 2016 | 79.73 | 80.25 | 78.08 | 78.65 | 1,205,767 | -2.15(-2.66%) |
Dec 31, 2015 | 80.92 | 80.80 | 80.80 | 80.80 | 413,600 | -0.55(-0.68%) |
Dec 30, 2015 | 81.84 | 82.11 | 81.07 | 81.35 | 335,039 | -0.47(-0.57%) |
Dec 29, 2015 | 81.64 | 82.16 | 81.39 | 81.82 | 394,269 | +0.73(+0.90%) |
Dec 28, 2015 | 80.71 | 81.25 | 80.40 | 81.09 | 406,823 | -0.03(-0.04%) |
Dec 24, 2015 | 80.72 | 81.12 | 81.12 | 81.12 | 141,800 | +0.33(+0.41%) |
Dec 23, 2015 | 80.55 | 81.00 | 80.03 | 80.79 | 428,866 | +0.60(+0.75%) |
Dec 22, 2015 | 79.69 | 80.41 | 79.37 | 80.19 | 737,560 | +0.78(+0.98%) |
Dec 21, 2015 | 79.28 | 79.54 | 78.70 | 79.41 | 883,990 | +0.51(+0.65%) |
Dec 18, 2015 | 78.11 | 79.69 | 77.81 | 78.90 | 1,779,219 | +0.45(+0.57%) |
Dec 17, 2015 | 79.75 | 79.75 | 78.26 | 78.45 | 762,154 | -1.18(-1.48%) |
Dec 16, 2015 | 79.19 | 79.76 | 78.02 | 79.63 | 574,615 | +1.01(+1.28%) |
Dec 15, 2015 | 78.53 | 78.85 | 78.25 | 78.62 | 590,910 | +0.72(+0.92%) |
Dec 14, 2015 | 77.77 | 78.59 | 77.44 | 77.90 | 643,638 | +0.24(+0.31%) |
Dec 11, 2015 | 77.80 | 77.98 | 77.23 | 77.66 | 687,292 | -0.95(-1.21%) |
Dec 10, 2015 | 78.73 | 79.10 | 78.33 | 78.61 | 478,797 | -0.20(-0.25%) |
Dec 09, 2015 | 78.88 | 80.01 | 78.64 | 78.81 | 810,841 | -0.72(-0.91%) |
Dec 08, 2015 | 80.00 | 80.03 | 79.01 | 79.53 | 850,304 | -1.03(-1.28%) |
Dec 07, 2015 | 80.00 | 80.68 | 79.59 | 80.56 | 674,922 | +0.33(+0.41%) |
Dec 04, 2015 | 79.79 | 80.50 | 79.25 | 80.23 | 872,703 | +0.60(+0.75%) |
Dec 03, 2015 | 81.31 | 81.66 | 79.40 | 79.63 | 612,562 | -1.62(-1.99%) |
Dec 02, 2015 | 81.67 | 81.99 | 81.12 | 81.25 | 742,096 | -0.37(-0.45%) |
Dec 01, 2015 | 81.12 | 81.70 | 80.23 | 81.62 | 931,326 | +0.84(+1.04%) |
Nov 30, 2015 | 81.00 | 81.12 | 80.56 | 80.78 | 785,074 | -0.02(-0.02%) |
Nov 27, 2015 | 80.63 | 81.01 | 80.04 | 80.80 | 231,148 | +0.10(+0.12%) |
Nov 25, 2015 | 80.97 | 80.70 | 80.70 | 80.70 | 286,700 | -0.21(-0.26%) |
Nov 24, 2015 | 80.53 | 81.16 | 80.00 | 80.91 | 591,177 | +0.10(+0.12%) |
Nov 23, 2015 | 80.60 | 81.54 | 80.57 | 80.81 | 694,663 | +0.19(+0.24%) |
Nov 20, 2015 | 79.86 | 80.79 | 79.72 | 80.62 | 585,339 | +1.24(+1.56%) |
Nov 19, 2015 | 79.25 | 79.70 | 79.14 | 79.38 | 412,780 | -0.12(-0.15%) |
Nov 18, 2015 | 78.69 | 79.63 | 78.32 | 79.50 | 758,913 | +0.99(+1.26%) |
Nov 17, 2015 | 79.14 | 79.26 | 78.22 | 78.51 | 771,115 | -0.63(-0.80%) |
Nov 16, 2015 | 78.34 | 79.16 | 78.13 | 79.14 | 486,551 | +0.67(+0.85%) |
Nov 13, 2015 | 78.45 | 78.77 | 78.18 | 78.47 | 871,995 | -0.03(-0.04%) |
Nov 12, 2015 | 79.49 | 80.08 | 78.40 | 78.50 | 1,061,248 | -2.22(-2.75%) |
Nov 11, 2015 | 81.00 | 81.45 | 80.63 | 80.72 | 933,729 | -0.06(-0.07%) |
Nov 10, 2015 | 80.50 | 81.17 | 80.36 | 80.78 | 798,146 | +0.09(+0.11%) |
Nov 09, 2015 | 80.63 | 80.90 | 80.08 | 80.69 | 943,342 | -0.19(-0.23%) |
Nov 06, 2015 | 79.95 | 80.89 | 79.95 | 80.88 | 737,507 | +0.54(+0.67%) |
Nov 05, 2015 | 79.74 | 80.48 | 79.28 | 80.34 | 801,076 | +0.92(+1.16%) |
Nov 04, 2015 | 79.31 | 79.75 | 79.17 | 79.42 | 764,583 | +0.39(+0.49%) |
Nov 03, 2015 | 78.50 | 79.57 | 78.10 | 79.03 | 1,665,376 | +0.41(+0.52%) |
Nov 02, 2015 | 78.79 | 79.28 | 78.42 | 78.62 | 1,086,825 | +0.09(+0.11%) |
Oct 30, 2015 | 78.66 | 79.14 | 78.19 | 78.53 | 762,945 | -0.02(-0.03%) |
Oct 29, 2015 | 75.29 | 78.70 | 74.98 | 78.55 | 1,039,216 | +1.40(+1.81%) |
Oct 28, 2015 | 76.41 | 77.80 | 75.92 | 77.15 | 1,255,333 | +0.98(+1.29%) |
Oct 27, 2015 | 76.82 | 77.11 | 75.84 | 76.17 | 755,911 | -0.85(-1.10%) |
Oct 26, 2015 | 77.12 | 77.66 | 76.60 | 77.02 | 744,913 | -0.24(-0.31%) |
Oct 23, 2015 | 76.42 | 77.42 | 76.30 | 77.26 | 967,024 | +1.36(+1.79%) |
Oct 22, 2015 | 75.52 | 76.37 | 74.96 | 75.90 | 1,054,126 | +0.71(+0.94%) |
Oct 21, 2015 | 75.70 | 75.78 | 74.49 | 75.19 | 770,617 | -0.11(-0.15%) |
Oct 20, 2015 | 73.45 | 75.71 | 73.45 | 75.30 | 2,455,143 | -3.17(-4.04%) |
Oct 19, 2015 | 76.99 | 78.63 | 76.84 | 78.47 | 939,226 | +1.39(+1.80%) |
Oct 16, 2015 | 77.35 | 77.51 | 76.55 | 77.08 | 1,079,777 | +0.11(+0.14%) |
Oct 15, 2015 | 75.78 | 76.98 | 75.54 | 76.97 | 906,561 | +1.55(+2.06%) |
Oct 14, 2015 | 76.16 | 76.34 | 75.22 | 75.42 | 1,176,255 | -0.53(-0.70%) |
Oct 13, 2015 | 76.40 | 77.00 | 75.68 | 75.95 | 1,054,620 | -0.87(-1.13%) |
Oct 12, 2015 | 78.15 | 78.16 | 76.77 | 76.82 | 1,212,871 | -1.15(-1.47%) |
Oct 09, 2015 | 77.37 | 78.05 | 77.03 | 77.97 | 491,755 | +0.55(+0.71%) |
Oct 08, 2015 | 76.41 | 77.61 | 76.19 | 77.42 | 798,617 | +0.73(+0.95%) |
Oct 07, 2015 | 76.01 | 77.02 | 75.30 | 76.69 | 612,077 | +1.27(+1.68%) |
Oct 06, 2015 | 75.80 | 76.19 | 74.91 | 75.42 | 775,326 | -0.66(-0.87%) |
Oct 05, 2015 | 75.61 | 76.34 | 74.89 | 76.08 | 632,192 | +0.89(+1.18%) |
Oct 02, 2015 | 72.98 | 75.24 | 72.74 | 75.19 | 792,199 | +1.46(+1.98%) |
Oct 01, 2015 | 73.96 | 73.98 | 73.06 | 73.73 | 752,048 | -0.05(-0.07%) |
Sep 30, 2015 | 73.91 | 75.13 | 73.15 | 73.78 | 1,008,981 | +0.53(+0.72%) |
Sep 29, 2015 | 71.45 | 73.83 | 71.38 | 73.25 | 1,318,984 | +1.81(+2.53%) |
Sep 28, 2015 | 73.96 | 74.00 | 71.07 | 71.44 | 1,433,368 | -3.83(-5.09%) |
Sep 25, 2015 | 76.24 | 76.71 | 74.74 | 75.27 | 867,373 | -0.48(-0.63%) |
Sep 24, 2015 | 76.14 | 76.44 | 75.03 | 75.75 | 1,160,680 | -1.04(-1.35%) |
Sep 23, 2015 | 77.12 | 77.97 | 76.73 | 76.79 | 861,233 | -0.46(-0.60%) |
Sep 22, 2015 | 77.77 | 77.93 | 76.58 | 77.25 | 790,095 | -1.28(-1.63%) |
Sep 21, 2015 | 77.86 | 79.02 | 77.70 | 78.53 | 1,116,573 | +0.92(+1.19%) |
Sep 18, 2015 | 77.67 | 78.40 | 77.45 | 77.61 | 2,101,219 | -1.03(-1.31%) |
Sep 17, 2015 | 78.89 | 79.50 | 78.26 | 78.64 | 1,201,635 | -0.09(-0.11%) |
Sep 16, 2015 | 79.00 | 79.00 | 78.46 | 78.73 | 1,097,579 | -0.12(-0.15%) |
Sep 15, 2015 | 79.00 | 79.35 | 78.51 | 78.85 | 1,458,639 | -0.07(-0.09%) |
Sep 14, 2015 | 79.50 | 79.75 | 78.62 | 78.92 | 588,281 | -0.33(-0.42%) |
Sep 11, 2015 | 79.28 | 80.03 | 79.06 | 79.25 | 847,048 | -0.33(-0.41%) |
Sep 10, 2015 | 79.33 | 80.14 | 79.19 | 79.58 | 692,187 | +0.15(+0.19%) |
Sep 09, 2015 | 81.30 | 81.50 | 79.27 | 79.43 | 646,537 | -1.20(-1.49%) |
Sep 08, 2015 | 80.05 | 80.75 | 79.58 | 80.63 | 763,469 | +1.43(+1.81%) |
Sep 04, 2015 | 79.70 | 79.20 | 79.20 | 79.20 | 513,800 | -1.55(-1.92%) |
Sep 03, 2015 | 81.00 | 81.73 | 80.56 | 80.75 | 456,822 | +0.10(+0.12%) |
Sep 02, 2015 | 79.60 | 80.65 | 78.82 | 80.65 | 686,882 | +1.90(+2.41%) |
Sep 01, 2015 | 79.38 | 80.44 | 78.39 | 78.75 | 834,910 | -2.50(-3.08%) |
Aug 31, 2015 | 82.24 | 82.88 | 81.16 | 81.25 | 981,819 | -1.22(-1.48%) |
Aug 28, 2015 | 81.33 | 82.53 | 81.28 | 82.47 | 734,549 | +0.65(+0.79%) |
Aug 27, 2015 | 80.90 | 81.92 | 79.56 | 81.82 | 994,384 | +2.05(+2.57%) |
Aug 26, 2015 | 78.60 | 79.94 | 77.52 | 79.77 | 1,092,211 | +2.67(+3.46%) |
Aug 25, 2015 | 80.34 | 80.97 | 77.05 | 77.10 | 1,911,651 | -1.88(-2.38%) |
Aug 24, 2015 | 78.82 | 81.60 | 77.96 | 78.98 | 1,204,615 | -4.09(-4.92%) |
Aug 21, 2015 | 84.32 | 85.12 | 83.01 | 83.07 | 1,310,101 | -2.01(-2.36%) |
Aug 20, 2015 | 85.78 | 86.39 | 85.04 | 85.08 | 579,230 | -1.57(-1.81%) |
Aug 19, 2015 | 86.93 | 87.12 | 86.44 | 86.65 | 576,093 | -0.81(-0.93%) |
Aug 18, 2015 | 87.41 | 88.28 | 87.14 | 87.46 | 475,975 | +0.16(+0.18%) |
Aug 17, 2015 | 86.56 | 87.56 | 86.34 | 87.30 | 443,091 | +0.39(+0.45%) |
Aug 14, 2015 | 86.71 | 87.18 | 86.59 | 86.91 | 420,105 | -0.10(-0.11%) |
Aug 13, 2015 | 86.79 | 87.50 | 86.09 | 87.01 | 476,907 | +0.19(+0.22%) |
Aug 12, 2015 | 85.75 | 86.99 | 85.28 | 86.82 | 626,073 | +0.63(+0.73%) |
Aug 11, 2015 | 86.61 | 86.82 | 85.93 | 86.19 | 763,171 | -1.02(-1.17%) |
Aug 10, 2015 | 86.87 | 87.26 | 86.70 | 87.21 | 510,769 | +1.10(+1.28%) |
Aug 07, 2015 | 86.37 | 86.66 | 85.60 | 86.11 | 614,697 | -0.44(-0.51%) |
Aug 06, 2015 | 87.61 | 87.73 | 86.08 | 86.55 | 439,367 | -0.79(-0.90%) |
Aug 05, 2015 | 86.79 | 88.00 | 86.55 | 87.34 | 708,802 | +1.15(+1.33%) |
Aug 04, 2015 | 86.00 | 86.72 | 85.73 | 86.19 | 805,437 | +0.45(+0.52%) |