Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 101.23 | 101.55 | 100.68 | 101.14 | 1,192,075 | -0.39(-0.38%) |
Jul 28, 2016 | 101.56 | 101.75 | 100.67 | 101.53 | 759,585 | -0.16(-0.16%) |
Jul 27, 2016 | 101.86 | 102.47 | 101.14 | 101.69 | 1,364,784 | -0.05(-0.05%) |
Jul 26, 2016 | 100.89 | 101.85 | 100.15 | 101.74 | 1,496,271 | +0.77(+0.77%) |
Jul 25, 2016 | 100.23 | 101.17 | 99.35 | 100.97 | 1,554,320 | +0.83(+0.83%) |
Jul 22, 2016 | 99.23 | 100.64 | 98.21 | 100.14 | 2,678,538 | +4.59(+4.80%) |
Jul 21, 2016 | 96.90 | 97.14 | 95.08 | 95.55 | 2,092,951 | -1.68(-1.73%) |
Jul 20, 2016 | 97.10 | 97.47 | 96.71 | 97.23 | 828,270 | +0.33(+0.34%) |
Jul 19, 2016 | 96.55 | 97.24 | 96.39 | 96.90 | 908,920 | -0.61(-0.63%) |
Jul 18, 2016 | 97.28 | 97.70 | 97.03 | 97.51 | 572,241 | -0.01(-0.01%) |
Jul 15, 2016 | 97.90 | 98.02 | 97.26 | 97.52 | 806,485 | -0.10(-0.10%) |
Jul 14, 2016 | 98.12 | 98.46 | 97.52 | 97.62 | 704,975 | +0.18(+0.19%) |
Jul 13, 2016 | 97.42 | 97.75 | 96.93 | 97.44 | 573,275 | +0.33(+0.34%) |
Jul 12, 2016 | 96.89 | 97.57 | 96.34 | 97.11 | 851,242 | +0.81(+0.85%) |
Jul 11, 2016 | 96.08 | 96.59 | 95.88 | 96.29 | 731,983 | +0.74(+0.77%) |
Jul 08, 2016 | 94.72 | 95.88 | 93.89 | 95.55 | 1,259,441 | +1.66(+1.77%) |
Jul 07, 2016 | 93.00 | 94.17 | 93.00 | 93.89 | 953,588 | +0.72(+0.78%) |
Jul 06, 2016 | 91.99 | 93.22 | 91.79 | 93.17 | 1,076,074 | +0.58(+0.63%) |
Jul 05, 2016 | 92.82 | 93.47 | 91.82 | 92.58 | 1,001,592 | -0.76(-0.82%) |
Jul 01, 2016 | 92.48 | 93.35 | 93.35 | 93.35 | 1,421,853 | +0.91(+0.99%) |
Jun 30, 2016 | 90.28 | 92.43 | 89.97 | 92.43 | 1,829,685 | +2.61(+2.91%) |
Jun 29, 2016 | 89.34 | 89.88 | 88.79 | 89.83 | 1,601,928 | +1.55(+1.75%) |
Jun 28, 2016 | 87.50 | 88.33 | 87.22 | 88.28 | 1,782,638 | +1.65(+1.90%) |
Jun 27, 2016 | 88.40 | 88.40 | 86.32 | 86.63 | 1,979,434 | -2.48(-2.79%) |
Jun 24, 2016 | 91.92 | 92.93 | 88.78 | 89.12 | 2,739,388 | -6.50(-6.80%) |
Jun 23, 2016 | 95.34 | 95.62 | 94.96 | 95.62 | 478,483 | +1.16(+1.23%) |
Jun 22, 2016 | 94.85 | 95.04 | 94.35 | 94.45 | 807,536 | -0.35(-0.37%) |
Jun 21, 2016 | 94.99 | 95.21 | 94.57 | 94.80 | 1,148,682 | -0.22(-0.24%) |
Jun 20, 2016 | 94.56 | 95.71 | 93.80 | 95.03 | 1,390,064 | +1.45(+1.55%) |
Jun 17, 2016 | 93.19 | 93.73 | 92.83 | 93.57 | 1,605,238 | +0.47(+0.51%) |
Jun 16, 2016 | 92.76 | 93.27 | 91.88 | 93.10 | 776,104 | +0.15(+0.16%) |
Jun 15, 2016 | 92.53 | 93.66 | 92.12 | 92.95 | 1,299,674 | +0.60(+0.65%) |
Jun 14, 2016 | 93.02 | 93.25 | 92.22 | 92.35 | 1,348,731 | -1.01(-1.08%) |
Jun 13, 2016 | 93.47 | 94.16 | 92.90 | 93.36 | 1,152,934 | -0.51(-0.54%) |
Jun 10, 2016 | 94.00 | 94.37 | 93.58 | 93.86 | 646,479 | -1.19(-1.25%) |
Jun 09, 2016 | 94.37 | 95.15 | 93.88 | 95.05 | 574,525 | +0.29(+0.31%) |
Jun 08, 2016 | 94.99 | 95.32 | 94.60 | 94.76 | 1,007,508 | -0.17(-0.18%) |
Jun 07, 2016 | 94.55 | 95.09 | 94.26 | 94.93 | 744,227 | +0.41(+0.43%) |
Jun 06, 2016 | 94.50 | 94.62 | 93.84 | 94.52 | 603,737 | +0.32(+0.34%) |
Jun 03, 2016 | 94.43 | 94.53 | 93.42 | 94.20 | 615,865 | -0.53(-0.56%) |
Jun 02, 2016 | 94.33 | 94.73 | 93.94 | 94.73 | 574,382 | +0.37(+0.39%) |
Jun 01, 2016 | 93.63 | 94.48 | 93.12 | 94.36 | 679,783 | +0.30(+0.32%) |
May 31, 2016 | 94.12 | 94.35 | 93.48 | 94.06 | 1,154,025 | +0.00(+0.00%) |
May 27, 2016 | 94.24 | 94.06 | 94.06 | 94.06 | 897,847 | +0.09(+0.10%) |
May 26, 2016 | 94.55 | 94.73 | 93.78 | 93.97 | 758,870 | -0.49(-0.52%) |
May 25, 2016 | 94.87 | 95.24 | 94.29 | 94.46 | 1,042,294 | -0.21(-0.23%) |
May 24, 2016 | 94.02 | 94.87 | 93.50 | 94.68 | 784,806 | +1.27(+1.36%) |
May 23, 2016 | 93.50 | 93.86 | 92.64 | 93.40 | 799,987 | -0.03(-0.04%) |
May 20, 2016 | 93.49 | 93.82 | 92.86 | 93.43 | 2,259,524 | +0.53(+0.57%) |
May 19, 2016 | 92.96 | 93.15 | 91.86 | 92.91 | 962,099 | -0.76(-0.81%) |
May 18, 2016 | 93.72 | 94.29 | 93.12 | 93.67 | 944,416 | -0.21(-0.22%) |
May 17, 2016 | 94.26 | 94.80 | 93.53 | 93.87 | 1,341,482 | -0.42(-0.45%) |
May 16, 2016 | 93.38 | 94.53 | 93.14 | 94.29 | 1,217,815 | +0.66(+0.71%) |
May 13, 2016 | 93.80 | 94.57 | 92.85 | 93.63 | 1,379,571 | -0.36(-0.39%) |
May 12, 2016 | 93.81 | 94.25 | 93.16 | 94.00 | 1,074,466 | +0.56(+0.60%) |
May 11, 2016 | 93.46 | 93.84 | 92.88 | 93.43 | 939,783 | -0.02(-0.02%) |
May 10, 2016 | 92.06 | 93.50 | 91.76 | 93.45 | 1,004,930 | +1.76(+1.92%) |
May 09, 2016 | 91.71 | 92.21 | 91.42 | 91.69 | 967,251 | -0.36(-0.40%) |
May 06, 2016 | 91.12 | 92.08 | 90.84 | 92.05 | 945,235 | +0.78(+0.85%) |
May 05, 2016 | 91.51 | 91.77 | 90.99 | 91.28 | 1,534,864 | +0.01(+0.01%) |
May 04, 2016 | 91.24 | 91.44 | 90.65 | 91.27 | 1,072,046 | -0.19(-0.21%) |
May 03, 2016 | 91.87 | 91.87 | 90.57 | 91.46 | 1,230,208 | -1.24(-1.34%) |
May 02, 2016 | 92.65 | 93.24 | 92.25 | 92.70 | 1,340,727 | +0.13(+0.14%) |
Apr 29, 2016 | 92.57 | 93.15 | 92.12 | 92.57 | 1,475,280 | -0.41(-0.44%) |
Apr 28, 2016 | 92.86 | 93.86 | 92.48 | 92.97 | 1,437,426 | -0.65(-0.69%) |
Apr 27, 2016 | 93.39 | 94.03 | 92.81 | 93.62 | 1,614,000 | +0.34(+0.36%) |
Apr 26, 2016 | 92.59 | 93.50 | 92.24 | 93.28 | 1,520,451 | +1.04(+1.13%) |
Apr 25, 2016 | 92.33 | 92.57 | 91.95 | 92.24 | 1,077,489 | -0.12(-0.13%) |
Apr 22, 2016 | 93.17 | 93.91 | 91.79 | 92.36 | 1,770,615 | -0.50(-0.53%) |
Apr 21, 2016 | 90.90 | 93.59 | 90.47 | 92.86 | 3,807,590 | +3.35(+3.74%) |
Apr 20, 2016 | 90.11 | 90.30 | 89.35 | 89.51 | 2,619,731 | -0.69(-0.77%) |
Apr 19, 2016 | 90.64 | 90.94 | 89.59 | 90.20 | 1,045,741 | -0.04(-0.05%) |
Apr 18, 2016 | 89.58 | 90.24 | 89.35 | 90.24 | 1,158,971 | +0.26(+0.29%) |
Apr 15, 2016 | 90.31 | 90.54 | 89.66 | 89.98 | 1,273,421 | -0.14(-0.16%) |
Apr 14, 2016 | 90.54 | 90.66 | 89.33 | 90.12 | 1,264,939 | -0.23(-0.26%) |
Apr 13, 2016 | 89.32 | 90.42 | 89.29 | 90.35 | 1,508,005 | +1.45(+1.63%) |
Apr 12, 2016 | 88.01 | 88.99 | 87.77 | 88.90 | 1,072,836 | +1.15(+1.31%) |
Apr 11, 2016 | 88.03 | 88.56 | 87.69 | 87.75 | 750,233 | +0.22(+0.25%) |
Apr 08, 2016 | 87.53 | 87.98 | 87.11 | 87.54 | 978,599 | +0.89(+1.02%) |
Apr 07, 2016 | 86.70 | 87.47 | 86.32 | 86.65 | 974,992 | -0.80(-0.92%) |
Apr 06, 2016 | 86.49 | 87.48 | 85.92 | 87.45 | 790,553 | +0.97(+1.12%) |
Apr 05, 2016 | 86.75 | 87.24 | 86.24 | 86.49 | 771,445 | -0.72(-0.83%) |
Apr 04, 2016 | 88.12 | 88.12 | 86.96 | 87.21 | 1,065,102 | -0.99(-1.13%) |
Apr 01, 2016 | 86.27 | 88.30 | 86.18 | 88.20 | 1,310,689 | +1.18(+1.36%) |
Mar 31, 2016 | 87.08 | 87.38 | 86.64 | 87.02 | 1,071,439 | +0.03(+0.04%) |
Mar 30, 2016 | 88.07 | 88.07 | 86.67 | 86.98 | 785,015 | -0.45(-0.51%) |
Mar 29, 2016 | 85.80 | 87.64 | 85.66 | 87.43 | 1,480,930 | +1.64(+1.91%) |
Mar 28, 2016 | 85.61 | 85.92 | 85.02 | 85.79 | 689,324 | +0.18(+0.21%) |
Mar 24, 2016 | 84.85 | 85.61 | 85.61 | 85.61 | 1,461,172 | +0.46(+0.54%) |
Mar 23, 2016 | 85.02 | 85.98 | 84.58 | 85.15 | 1,758,701 | -0.19(-0.22%) |
Mar 22, 2016 | 85.08 | 85.59 | 84.87 | 85.34 | 1,182,046 | -0.25(-0.29%) |
Mar 21, 2016 | 83.94 | 85.88 | 83.68 | 85.59 | 1,719,253 | +1.42(+1.69%) |
Mar 18, 2016 | 84.27 | 84.48 | 83.21 | 84.16 | 2,467,483 | +0.04(+0.05%) |
Mar 17, 2016 | 82.54 | 84.38 | 82.48 | 84.12 | 1,547,911 | +1.58(+1.91%) |
Mar 16, 2016 | 82.53 | 82.77 | 81.57 | 82.54 | 1,239,925 | -0.02(-0.02%) |
Mar 15, 2016 | 81.88 | 82.69 | 81.63 | 82.56 | 1,080,267 | +0.07(+0.09%) |
Mar 14, 2016 | 82.34 | 83.01 | 82.24 | 82.48 | 1,095,777 | -0.22(-0.27%) |
Mar 11, 2016 | 81.91 | 82.84 | 81.91 | 82.71 | 883,259 | +1.36(+1.68%) |
Mar 10, 2016 | 81.91 | 82.36 | 80.62 | 81.34 | 1,140,961 | -0.53(-0.65%) |
Mar 09, 2016 | 81.81 | 82.25 | 81.33 | 81.87 | 1,070,269 | +0.27(+0.33%) |
Mar 08, 2016 | 81.26 | 82.04 | 81.01 | 81.60 | 1,242,034 | -0.39(-0.47%) |
Mar 07, 2016 | 81.24 | 82.29 | 79.04 | 81.99 | 1,491,648 | +0.45(+0.55%) |
Mar 04, 2016 | 80.50 | 81.61 | 80.50 | 81.54 | 1,269,123 | +0.89(+1.11%) |
Mar 03, 2016 | 79.92 | 80.80 | 79.56 | 80.65 | 1,104,478 | +0.57(+0.71%) |
Mar 02, 2016 | 79.93 | 80.56 | 79.26 | 80.08 | 1,349,419 | +0.03(+0.04%) |
Mar 01, 2016 | 78.48 | 80.23 | 78.29 | 80.04 | 1,009,109 | +2.29(+2.95%) |
Feb 29, 2016 | 78.70 | 78.97 | 77.75 | 77.75 | 1,963,464 | -0.85(-1.08%) |
Feb 26, 2016 | 78.53 | 79.04 | 78.19 | 78.61 | 1,065,675 | +0.43(+0.55%) |
Feb 25, 2016 | 77.34 | 78.19 | 76.89 | 78.18 | 993,462 | +1.11(+1.44%) |
Feb 24, 2016 | 76.20 | 77.22 | 76.20 | 77.07 | 1,449,694 | +0.10(+0.13%) |
Feb 23, 2016 | 77.36 | 78.12 | 76.47 | 76.97 | 1,067,626 | -0.42(-0.54%) |
Feb 22, 2016 | 76.60 | 77.44 | 76.60 | 77.39 | 1,042,369 | +1.74(+2.29%) |
Feb 19, 2016 | 76.04 | 76.14 | 75.30 | 75.65 | 1,959,810 | -0.50(-0.66%) |
Feb 18, 2016 | 76.39 | 76.76 | 75.65 | 76.15 | 1,578,302 | -0.37(-0.48%) |
Feb 17, 2016 | 77.09 | 77.31 | 75.85 | 76.52 | 1,587,744 | +0.07(+0.10%) |
Feb 16, 2016 | 76.62 | 77.24 | 76.21 | 76.45 | 2,129,597 | +1.00(+1.32%) |
Feb 12, 2016 | 75.11 | 75.46 | 75.46 | 75.46 | 1,690,346 | +1.33(+1.80%) |
Feb 11, 2016 | 73.81 | 74.82 | 72.96 | 74.12 | 2,215,331 | -0.93(-1.24%) |
Feb 10, 2016 | 74.78 | 75.76 | 74.55 | 75.05 | 2,339,758 | +0.53(+0.71%) |
Feb 09, 2016 | 73.65 | 75.06 | 73.65 | 74.53 | 1,657,792 | +0.17(+0.23%) |
Feb 08, 2016 | 75.66 | 75.85 | 73.51 | 74.35 | 2,562,689 | -2.33(-3.03%) |
Feb 05, 2016 | 78.63 | 79.06 | 76.62 | 76.68 | 2,363,831 | -2.35(-2.98%) |
Feb 04, 2016 | 78.21 | 80.79 | 78.12 | 79.03 | 2,512,357 | +0.49(+0.63%) |
Feb 03, 2016 | 77.64 | 78.66 | 75.97 | 78.54 | 2,297,321 | +2.10(+2.74%) |
Feb 02, 2016 | 77.48 | 78.00 | 76.15 | 76.44 | 2,445,108 | -1.04(-1.35%) |
Feb 01, 2016 | 76.90 | 77.87 | 75.66 | 77.49 | 2,876,019 | -0.09(-0.12%) |
Jan 29, 2016 | 75.61 | 77.58 | 75.61 | 77.58 | 4,967,157 | +2.07(+2.74%) |
Jan 28, 2016 | 74.23 | 76.93 | 73.20 | 75.51 | 6,152,150 | -3.54(-4.47%) |
Jan 27, 2016 | 79.03 | 81.04 | 78.66 | 79.04 | 2,335,800 | -0.08(-0.10%) |
Jan 26, 2016 | 77.59 | 79.41 | 77.50 | 79.12 | 1,411,368 | +2.15(+2.79%) |
Jan 25, 2016 | 76.84 | 77.82 | 76.40 | 76.98 | 2,105,339 | -0.31(-0.40%) |
Jan 22, 2016 | 77.68 | 78.47 | 76.17 | 77.29 | 2,046,652 | +0.94(+1.23%) |
Jan 21, 2016 | 77.02 | 78.08 | 76.05 | 76.35 | 2,345,068 | -0.67(-0.88%) |
Jan 20, 2016 | 77.54 | 78.10 | 74.34 | 77.03 | 2,444,657 | -1.64(-2.09%) |
Jan 19, 2016 | 79.65 | 79.68 | 78.08 | 78.67 | 1,410,536 | -0.02(-0.03%) |
Jan 15, 2016 | 78.21 | 78.70 | 78.70 | 78.70 | 1,966,760 | -1.74(-2.17%) |
Jan 14, 2016 | 79.46 | 80.90 | 78.36 | 80.44 | 1,607,801 | +1.31(+1.65%) |
Jan 13, 2016 | 80.91 | 81.55 | 79.03 | 79.13 | 1,446,834 | -1.38(-1.72%) |
Jan 12, 2016 | 79.95 | 80.89 | 79.35 | 80.51 | 1,825,395 | +1.33(+1.68%) |
Jan 11, 2016 | 79.67 | 79.81 | 78.39 | 79.18 | 1,167,558 | -0.12(-0.16%) |
Jan 08, 2016 | 81.07 | 81.35 | 79.17 | 79.30 | 2,406,064 | -1.62(-2.00%) |
Jan 07, 2016 | 81.51 | 82.54 | 80.82 | 80.92 | 1,750,010 | -2.37(-2.84%) |
Jan 06, 2016 | 83.33 | 84.56 | 82.91 | 83.29 | 1,685,395 | -1.17(-1.38%) |
Jan 05, 2016 | 86.47 | 86.84 | 84.24 | 84.46 | 3,101,490 | -1.78(-2.06%) |
Jan 04, 2016 | 86.29 | 86.34 | 85.24 | 86.24 | 1,586,380 | -1.53(-1.74%) |
Dec 31, 2015 | 87.83 | 87.77 | 87.77 | 87.77 | 774,519 | -0.41(-0.47%) |
Dec 30, 2015 | 88.83 | 89.20 | 88.16 | 88.18 | 768,898 | -0.57(-0.64%) |
Dec 29, 2015 | 88.67 | 89.02 | 87.89 | 88.74 | 1,204,369 | +0.76(+0.87%) |
Dec 28, 2015 | 87.82 | 88.42 | 87.32 | 87.98 | 1,328,618 | +0.03(+0.04%) |
Dec 24, 2015 | 87.86 | 87.95 | 87.95 | 87.95 | 411,520 | -0.09(-0.10%) |
Dec 23, 2015 | 87.32 | 88.25 | 86.96 | 88.04 | 1,414,018 | +1.09(+1.25%) |
Dec 22, 2015 | 86.34 | 87.28 | 85.59 | 86.95 | 1,122,239 | +0.95(+1.11%) |
Dec 21, 2015 | 86.61 | 86.74 | 85.01 | 86.00 | 1,974,130 | +0.02(+0.02%) |
Dec 18, 2015 | 88.41 | 88.41 | 85.82 | 85.98 | 4,066,575 | -2.45(-2.77%) |
Dec 17, 2015 | 90.15 | 90.32 | 88.37 | 88.43 | 2,134,865 | -1.53(-1.70%) |
Dec 16, 2015 | 88.99 | 90.05 | 88.72 | 89.96 | 1,451,024 | +1.55(+1.76%) |
Dec 15, 2015 | 90.06 | 90.06 | 88.14 | 88.41 | 1,843,343 | -1.00(-1.12%) |
Dec 14, 2015 | 88.24 | 89.45 | 88.13 | 89.41 | 1,889,087 | +1.42(+1.62%) |
Dec 11, 2015 | 88.28 | 88.62 | 87.65 | 87.99 | 1,846,930 | -1.29(-1.45%) |
Dec 10, 2015 | 88.97 | 89.86 | 88.83 | 89.28 | 1,467,463 | +0.39(+0.44%) |
Dec 09, 2015 | 89.34 | 90.21 | 88.69 | 88.88 | 2,003,966 | -1.03(-1.14%) |
Dec 08, 2015 | 89.58 | 90.49 | 89.50 | 89.91 | 1,352,542 | -0.68(-0.75%) |
Dec 07, 2015 | 90.13 | 90.79 | 89.90 | 90.59 | 1,323,222 | +0.09(+0.10%) |
Dec 04, 2015 | 89.16 | 90.58 | 89.09 | 90.50 | 1,656,618 | +1.46(+1.63%) |
Dec 03, 2015 | 90.24 | 90.42 | 88.59 | 89.05 | 1,370,076 | -0.89(-0.99%) |
Dec 02, 2015 | 90.39 | 90.53 | 89.81 | 89.94 | 1,803,633 | -0.19(-0.21%) |
Dec 01, 2015 | 89.55 | 90.19 | 89.22 | 90.13 | 1,763,841 | +0.81(+0.91%) |
Nov 30, 2015 | 89.30 | 89.59 | 88.67 | 89.32 | 2,169,256 | +0.08(+0.09%) |
Nov 27, 2015 | 88.59 | 89.36 | 88.55 | 89.23 | 801,567 | +0.63(+0.71%) |
Nov 25, 2015 | 88.19 | 88.60 | 88.60 | 88.60 | 1,303,942 | +0.66(+0.75%) |
Nov 24, 2015 | 87.95 | 88.07 | 87.16 | 87.94 | 2,133,929 | -0.42(-0.47%) |
Nov 23, 2015 | 88.12 | 88.60 | 87.95 | 88.36 | 1,898,960 | +0.22(+0.25%) |
Nov 20, 2015 | 88.37 | 88.75 | 87.83 | 88.14 | 1,634,596 | +0.31(+0.35%) |
Nov 19, 2015 | 87.65 | 88.11 | 87.36 | 87.83 | 1,201,639 | +0.28(+0.32%) |
Nov 18, 2015 | 86.48 | 87.68 | 86.36 | 87.55 | 1,762,375 | +1.54(+1.79%) |
Nov 17, 2015 | 86.75 | 86.75 | 85.83 | 86.01 | 1,007,142 | -0.47(-0.54%) |
Nov 16, 2015 | 85.40 | 86.52 | 85.25 | 86.48 | 694,907 | +1.02(+1.20%) |
Nov 13, 2015 | 85.93 | 86.35 | 85.31 | 85.45 | 1,447,915 | -0.51(-0.59%) |
Nov 12, 2015 | 86.58 | 87.49 | 85.76 | 85.96 | 1,300,485 | -1.64(-1.87%) |
Nov 11, 2015 | 87.81 | 88.01 | 86.86 | 87.60 | 781,457 | +0.15(+0.17%) |
Nov 10, 2015 | 86.87 | 87.65 | 86.56 | 87.45 | 869,706 | +0.26(+0.30%) |
Nov 09, 2015 | 87.45 | 87.85 | 86.85 | 87.19 | 1,483,611 | -0.77(-0.87%) |
Nov 06, 2015 | 87.39 | 87.96 | 86.51 | 87.96 | 1,329,387 | +0.32(+0.36%) |
Nov 05, 2015 | 87.85 | 88.27 | 87.16 | 87.64 | 2,053,206 | -0.14(-0.16%) |
Nov 04, 2015 | 88.33 | 88.48 | 87.47 | 87.78 | 1,135,307 | -0.14(-0.16%) |
Nov 03, 2015 | 87.48 | 88.13 | 87.16 | 87.92 | 1,337,950 | +0.11(+0.13%) |
Nov 02, 2015 | 86.96 | 87.96 | 86.56 | 87.80 | 1,623,894 | +1.09(+1.25%) |
Oct 30, 2015 | 87.39 | 87.77 | 85.70 | 86.71 | 1,777,112 | -0.39(-0.45%) |
Oct 29, 2015 | 87.65 | 87.81 | 86.35 | 87.11 | 1,325,882 | -0.56(-0.63%) |
Oct 28, 2015 | 86.92 | 87.81 | 86.42 | 87.66 | 1,198,218 | +0.97(+1.12%) |
Oct 27, 2015 | 86.17 | 87.10 | 85.88 | 86.69 | 1,573,368 | -0.19(-0.22%) |
Oct 26, 2015 | 86.81 | 87.30 | 86.02 | 86.88 | 1,469,185 | +0.11(+0.12%) |
Oct 23, 2015 | 87.20 | 87.52 | 85.94 | 86.77 | 1,480,865 | +0.47(+0.55%) |
Oct 22, 2015 | 85.91 | 86.85 | 83.58 | 86.30 | 4,448,684 | +5.99(+7.46%) |
Oct 21, 2015 | 80.98 | 81.31 | 80.12 | 80.31 | 1,471,077 | -0.37(-0.46%) |
Oct 20, 2015 | 80.10 | 81.55 | 79.89 | 80.68 | 1,430,942 | +0.29(+0.37%) |
Oct 19, 2015 | 80.39 | 81.35 | 80.18 | 80.38 | 1,529,798 | -0.22(-0.27%) |
Oct 16, 2015 | 80.99 | 81.02 | 80.03 | 80.60 | 1,087,496 | -0.18(-0.22%) |
Oct 15, 2015 | 80.77 | 81.10 | 79.87 | 80.78 | 1,292,629 | +0.25(+0.30%) |
Oct 14, 2015 | 82.05 | 82.11 | 80.35 | 80.54 | 1,181,002 | -1.55(-1.88%) |
Oct 13, 2015 | 82.52 | 83.17 | 81.90 | 82.08 | 741,848 | -0.97(-1.17%) |
Oct 12, 2015 | 83.11 | 83.46 | 83.11 | 83.06 | 747,427 | -0.03(-0.04%) |
Oct 09, 2015 | 83.46 | 84.37 | 82.88 | 83.09 | 1,366,216 | -0.16(-0.19%) |
Oct 08, 2015 | 81.87 | 83.80 | 81.31 | 83.24 | 1,188,627 | +1.06(+1.29%) |
Oct 07, 2015 | 82.18 | 83.04 | 81.08 | 82.18 | 831,688 | +0.46(+0.56%) |
Oct 06, 2015 | 81.64 | 82.22 | 81.23 | 81.72 | 832,095 | +0.07(+0.09%) |
Oct 05, 2015 | 80.38 | 81.81 | 80.38 | 81.65 | 1,381,865 | +1.91(+2.39%) |
Oct 02, 2015 | 77.64 | 79.74 | 77.64 | 79.74 | 1,712,669 | +0.69(+0.87%) |
Oct 01, 2015 | 79.32 | 79.69 | 78.34 | 79.06 | 1,405,199 | -0.29(-0.37%) |
Sep 30, 2015 | 78.58 | 79.50 | 77.89 | 79.35 | 1,714,978 | +1.70(+2.19%) |
Sep 29, 2015 | 79.15 | 79.43 | 77.37 | 77.65 | 1,678,182 | -1.44(-1.82%) |
Sep 28, 2015 | 79.91 | 80.09 | 78.97 | 79.09 | 830,205 | -1.38(-1.72%) |
Sep 25, 2015 | 80.91 | 81.02 | 80.12 | 80.47 | 903,792 | +0.07(+0.09%) |
Sep 24, 2015 | 79.81 | 80.53 | 79.24 | 80.40 | 1,404,600 | -0.32(-0.40%) |
Sep 23, 2015 | 81.39 | 81.50 | 80.13 | 80.72 | 1,097,620 | -0.38(-0.47%) |
Sep 22, 2015 | 81.16 | 81.58 | 80.63 | 81.10 | 1,404,117 | -1.30(-1.58%) |
Sep 21, 2015 | 82.43 | 83.07 | 81.94 | 82.40 | 711,145 | +0.33(+0.40%) |
Sep 18, 2015 | 81.89 | 82.88 | 81.71 | 82.07 | 2,512,612 | -0.52(-0.63%) |
Sep 17, 2015 | 87.37 | 87.37 | 82.40 | 82.60 | 1,345,655 | -0.61(-0.74%) |
Sep 16, 2015 | 82.58 | 83.63 | 82.51 | 83.21 | 1,125,398 | +0.37(+0.44%) |
Sep 15, 2015 | 81.35 | 83.09 | 81.00 | 82.84 | 1,344,603 | +1.83(+2.26%) |
Sep 14, 2015 | 81.64 | 81.72 | 80.73 | 81.01 | 897,611 | -0.71(-0.87%) |
Sep 11, 2015 | 80.54 | 81.75 | 80.25 | 81.72 | 1,048,770 | +0.94(+1.16%) |
Sep 10, 2015 | 80.88 | 81.49 | 80.34 | 80.78 | 876,980 | -0.29(-0.36%) |
Sep 09, 2015 | 82.75 | 83.21 | 80.95 | 81.08 | 942,049 | -0.97(-1.19%) |
Sep 08, 2015 | 81.57 | 82.07 | 80.95 | 82.05 | 1,032,932 | +2.04(+2.55%) |
Sep 04, 2015 | 80.03 | 80.01 | 80.01 | 80.01 | 986,054 | -1.23(-1.51%) |
Sep 03, 2015 | 81.09 | 81.94 | 80.88 | 81.24 | 1,013,521 | +0.16(+0.20%) |
Sep 02, 2015 | 80.89 | 81.08 | 80.10 | 81.08 | 1,890,920 | +1.05(+1.31%) |
Sep 01, 2015 | 80.69 | 81.09 | 79.69 | 80.03 | 2,191,615 | -2.57(-3.11%) |
Aug 31, 2015 | 81.78 | 83.26 | 81.51 | 82.60 | 1,852,201 | +0.83(+1.01%) |
Aug 28, 2015 | 81.57 | 81.94 | 80.70 | 81.77 | 1,199,245 | -0.19(-0.23%) |
Aug 27, 2015 | 80.72 | 82.14 | 80.20 | 81.96 | 2,302,459 | +2.35(+2.95%) |
Aug 26, 2015 | 78.70 | 79.84 | 77.17 | 79.61 | 3,203,236 | +2.59(+3.36%) |
Aug 25, 2015 | 80.69 | 81.05 | 76.95 | 77.02 | 2,859,297 | -1.61(-2.05%) |
Aug 24, 2015 | 78.13 | 80.85 | 74.20 | 78.63 | 3,650,413 | -3.67(-4.46%) |
Aug 21, 2015 | 84.48 | 84.77 | 82.23 | 82.30 | 2,806,124 | -2.77(-3.26%) |
Aug 20, 2015 | 85.52 | 85.78 | 85.02 | 85.07 | 1,731,931 | -0.98(-1.13%) |
Aug 19, 2015 | 85.83 | 86.59 | 85.38 | 86.05 | 1,271,209 | -0.07(-0.08%) |
Aug 18, 2015 | 86.07 | 86.42 | 85.71 | 86.12 | 1,185,583 | +0.09(+0.10%) |
Aug 17, 2015 | 85.50 | 86.24 | 85.01 | 86.03 | 798,847 | +0.27(+0.31%) |
Aug 14, 2015 | 85.27 | 85.89 | 85.02 | 85.77 | 1,062,022 | +0.74(+0.87%) |
Aug 13, 2015 | 84.38 | 85.29 | 84.24 | 85.02 | 1,093,974 | -0.15(-0.18%) |
Aug 12, 2015 | 84.94 | 85.47 | 83.94 | 85.18 | 1,422,730 | -0.27(-0.31%) |
Aug 11, 2015 | 85.31 | 85.51 | 84.85 | 85.45 | 1,452,720 | -0.79(-0.92%) |
Aug 10, 2015 | 85.98 | 86.90 | 85.98 | 86.24 | 1,830,145 | +1.06(+1.24%) |
Aug 07, 2015 | 85.55 | 85.72 | 85.07 | 85.18 | 1,402,022 | -0.41(-0.48%) |
Aug 06, 2015 | 85.80 | 86.20 | 85.23 | 85.59 | 1,170,594 | -0.06(-0.08%) |
Aug 05, 2015 | 84.49 | 85.84 | 84.49 | 85.66 | 2,298,004 | +1.07(+1.26%) |
Aug 04, 2015 | 84.58 | 84.96 | 84.27 | 84.59 | 1,365,741 | +0.19(+0.22%) |