Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 88.73 | 89.38 | 88.61 | 89.03 | 2,836,389 | +0.78(+0.88%) |
Sep 29, 2016 | 89.00 | 89.24 | 87.96 | 88.26 | 2,552,718 | -0.85(-0.96%) |
Sep 28, 2016 | 88.48 | 89.19 | 87.96 | 89.11 | 2,164,383 | +0.86(+0.97%) |
Sep 27, 2016 | 87.78 | 88.40 | 87.61 | 88.25 | 3,345,930 | +0.29(+0.33%) |
Sep 26, 2016 | 88.38 | 88.46 | 87.89 | 87.96 | 3,153,148 | -0.75(-0.84%) |
Sep 23, 2016 | 88.96 | 89.14 | 88.65 | 88.71 | 1,424,395 | -0.51(-0.57%) |
Sep 22, 2016 | 89.12 | 89.42 | 89.02 | 89.22 | 2,634,124 | +0.55(+0.61%) |
Sep 21, 2016 | 87.93 | 88.74 | 87.72 | 88.68 | 8,716,345 | +1.07(+1.22%) |
Sep 20, 2016 | 88.13 | 88.38 | 87.61 | 87.61 | 4,355,500 | -0.11(-0.12%) |
Sep 19, 2016 | 87.84 | 88.29 | 87.61 | 87.72 | 2,217,310 | +0.15(+0.17%) |
Sep 16, 2016 | 87.61 | 87.74 | 87.24 | 87.57 | 4,058,069 | -0.40(-0.46%) |
Sep 15, 2016 | 87.04 | 88.24 | 87.01 | 87.98 | 4,513,124 | +0.80(+0.91%) |
Sep 14, 2016 | 87.40 | 87.98 | 86.94 | 87.18 | 3,075,383 | -0.28(-0.32%) |
Sep 13, 2016 | 88.27 | 88.31 | 87.14 | 87.45 | 3,985,051 | -1.57(-1.76%) |
Sep 12, 2016 | 87.35 | 89.22 | 87.32 | 89.02 | 5,690,111 | +1.24(+1.41%) |
Sep 09, 2016 | 89.42 | 89.43 | 87.78 | 87.78 | 2,988,048 | -2.25(-2.50%) |
Sep 08, 2016 | 89.89 | 90.15 | 89.70 | 90.03 | 3,207,592 | +0.04(+0.05%) |
Sep 07, 2016 | 89.75 | 90.00 | 89.66 | 89.99 | 2,857,053 | +0.06(+0.07%) |
Sep 06, 2016 | 89.79 | 89.93 | 89.41 | 89.93 | 7,282,730 | +0.26(+0.29%) |
Sep 02, 2016 | 89.57 | 89.67 | 89.67 | 89.67 | 1,932,722 | +0.53(+0.59%) |
Sep 01, 2016 | 89.28 | 89.38 | 88.57 | 89.14 | 5,903,552 | -0.10(-0.11%) |
Aug 31, 2016 | 89.40 | 89.41 | 88.78 | 89.24 | 2,015,116 | -0.27(-0.30%) |
Aug 30, 2016 | 89.46 | 89.65 | 89.22 | 89.51 | 3,826,855 | +0.03(+0.03%) |
Aug 29, 2016 | 88.95 | 89.60 | 88.92 | 89.48 | 1,614,757 | +0.69(+0.77%) |
Aug 26, 2016 | 89.14 | 89.67 | 88.43 | 88.80 | 3,165,992 | -0.23(-0.25%) |
Aug 25, 2016 | 88.85 | 89.23 | 88.76 | 89.02 | 1,530,437 | +0.03(+0.04%) |
Aug 24, 2016 | 89.34 | 89.39 | 88.84 | 88.99 | 1,354,421 | -0.38(-0.42%) |
Aug 23, 2016 | 89.53 | 89.66 | 89.37 | 89.37 | 1,699,880 | +0.15(+0.17%) |
Aug 22, 2016 | 89.22 | 89.29 | 88.86 | 89.22 | 1,817,558 | -0.08(-0.08%) |
Aug 19, 2016 | 89.33 | 89.43 | 88.99 | 89.29 | 1,265,116 | -0.23(-0.25%) |
Aug 18, 2016 | 89.10 | 89.54 | 89.10 | 89.52 | 1,296,686 | +0.34(+0.39%) |
Aug 17, 2016 | 88.91 | 89.21 | 88.57 | 89.17 | 1,560,924 | +0.22(+0.25%) |
Aug 16, 2016 | 89.17 | 89.20 | 88.93 | 88.96 | 2,286,728 | -0.39(-0.44%) |
Aug 15, 2016 | 89.23 | 89.49 | 88.97 | 89.35 | 1,865,470 | +0.34(+0.38%) |
Aug 12, 2016 | 88.87 | 89.15 | 88.83 | 89.02 | 1,426,131 | -0.06(-0.07%) |
Aug 11, 2016 | 88.86 | 89.17 | 88.76 | 89.07 | 1,876,345 | +0.44(+0.49%) |
Aug 10, 2016 | 89.09 | 89.12 | 88.50 | 88.64 | 1,576,436 | -0.37(-0.41%) |
Aug 09, 2016 | 88.98 | 89.22 | 88.82 | 89.01 | 4,130,948 | -0.02(-0.02%) |
Aug 08, 2016 | 88.95 | 89.21 | 88.91 | 89.02 | 915,163 | +0.15(+0.17%) |
Aug 05, 2016 | 88.40 | 88.90 | 88.18 | 88.87 | 6,278,836 | +0.93(+1.06%) |
Aug 04, 2016 | 88.03 | 88.18 | 87.82 | 87.94 | 1,429,715 | +0.03(+0.03%) |
Aug 03, 2016 | 87.44 | 87.94 | 87.36 | 87.92 | 1,705,139 | +0.38(+0.43%) |
Aug 02, 2016 | 88.00 | 88.11 | 87.11 | 87.54 | 1,788,910 | -0.60(-0.68%) |
Aug 01, 2016 | 88.56 | 88.60 | 87.97 | 88.13 | 2,406,385 | -0.43(-0.48%) |
Jul 29, 2016 | 88.15 | 88.72 | 88.04 | 88.56 | 2,237,061 | +0.16(+0.18%) |
Jul 28, 2016 | 88.21 | 88.53 | 87.94 | 88.40 | 1,975,705 | +0.03(+0.04%) |
Jul 27, 2016 | 88.71 | 88.80 | 88.02 | 88.37 | 1,536,224 | -0.34(-0.39%) |
Jul 26, 2016 | 88.48 | 88.76 | 88.25 | 88.71 | 1,897,210 | +0.21(+0.24%) |
Jul 25, 2016 | 88.76 | 88.96 | 88.26 | 88.50 | 863,851 | -0.35(-0.40%) |
Jul 22, 2016 | 88.54 | 88.88 | 88.42 | 88.86 | 1,348,268 | +0.43(+0.48%) |
Jul 21, 2016 | 88.70 | 88.87 | 88.25 | 88.43 | 1,297,989 | -0.32(-0.36%) |
Jul 20, 2016 | 88.69 | 88.84 | 88.38 | 88.75 | 2,838,026 | +0.18(+0.20%) |
Jul 19, 2016 | 88.53 | 88.58 | 88.35 | 88.57 | 1,508,950 | -0.11(-0.12%) |
Jul 18, 2016 | 88.56 | 88.77 | 88.34 | 88.68 | 1,746,614 | +0.16(+0.18%) |
Jul 15, 2016 | 88.90 | 88.90 | 88.25 | 88.52 | 2,912,583 | -0.08(-0.09%) |
Jul 14, 2016 | 88.73 | 88.87 | 88.44 | 88.60 | 1,516,319 | +0.47(+0.53%) |
Jul 13, 2016 | 88.19 | 88.26 | 87.75 | 88.13 | 2,974,440 | +0.06(+0.07%) |
Jul 12, 2016 | 87.77 | 88.23 | 87.66 | 88.08 | 3,209,490 | +0.82(+0.94%) |
Jul 11, 2016 | 87.17 | 87.47 | 86.99 | 87.25 | 2,525,729 | +0.34(+0.40%) |
Jul 08, 2016 | 86.18 | 87.03 | 85.55 | 86.91 | 4,063,567 | +1.36(+1.59%) |
Jul 07, 2016 | 85.82 | 86.25 | 85.22 | 85.55 | 3,064,885 | -0.23(-0.26%) |
Jul 06, 2016 | 85.09 | 85.84 | 84.63 | 85.78 | 2,051,401 | +0.49(+0.58%) |
Jul 05, 2016 | 85.71 | 85.79 | 85.00 | 85.29 | 2,609,838 | -0.88(-1.02%) |
Jul 01, 2016 | 85.98 | 86.16 | 86.16 | 86.16 | 2,002,117 | +0.09(+0.11%) |
Jun 30, 2016 | 84.99 | 86.10 | 84.72 | 86.07 | 3,854,513 | +1.30(+1.53%) |
Jun 29, 2016 | 83.94 | 84.86 | 83.87 | 84.77 | 5,097,843 | +1.53(+1.83%) |
Jun 28, 2016 | 82.65 | 83.24 | 82.33 | 83.24 | 3,795,882 | +1.53(+1.87%) |
Jun 27, 2016 | 82.68 | 82.71 | 81.37 | 81.72 | 3,413,756 | -1.70(-2.04%) |
Jun 24, 2016 | 83.61 | 85.03 | 83.28 | 83.42 | 4,261,099 | -3.34(-3.84%) |
Jun 23, 2016 | 86.26 | 86.77 | 86.10 | 86.75 | 2,184,552 | +1.32(+1.54%) |
Jun 22, 2016 | 85.71 | 86.05 | 85.40 | 85.44 | 1,796,054 | -0.18(-0.20%) |
Jun 21, 2016 | 85.49 | 85.84 | 85.20 | 85.61 | 1,003,060 | +0.28(+0.32%) |
Jun 20, 2016 | 85.73 | 86.01 | 85.27 | 85.34 | 3,834,419 | +0.55(+0.65%) |
Jun 17, 2016 | 84.78 | 84.96 | 84.37 | 84.79 | 2,653,981 | +0.07(+0.08%) |
Jun 16, 2016 | 84.04 | 84.77 | 83.53 | 84.72 | 3,365,071 | +0.21(+0.25%) |
Jun 15, 2016 | 84.69 | 85.12 | 84.41 | 84.51 | 2,446,068 | -0.08(-0.10%) |
Jun 14, 2016 | 84.62 | 84.97 | 84.11 | 84.59 | 1,748,938 | -0.31(-0.36%) |
Jun 13, 2016 | 85.15 | 85.72 | 84.85 | 84.90 | 2,252,735 | -0.59(-0.69%) |
Jun 10, 2016 | 85.71 | 85.91 | 85.24 | 85.49 | 2,343,332 | -0.88(-1.02%) |
Jun 09, 2016 | 86.16 | 86.49 | 86.01 | 86.38 | 1,381,649 | -0.24(-0.28%) |
Jun 08, 2016 | 86.46 | 86.72 | 86.32 | 86.62 | 2,603,034 | +0.28(+0.32%) |
Jun 07, 2016 | 86.16 | 86.59 | 86.16 | 86.34 | 2,664,654 | +0.28(+0.33%) |
Jun 06, 2016 | 85.68 | 86.23 | 85.68 | 86.06 | 2,442,949 | +0.62(+0.72%) |
Jun 03, 2016 | 85.36 | 85.64 | 84.90 | 85.44 | 1,635,305 | -0.33(-0.39%) |
Jun 02, 2016 | 85.31 | 85.79 | 85.12 | 85.78 | 1,641,987 | +0.23(+0.27%) |
Jun 01, 2016 | 84.99 | 85.60 | 84.72 | 85.54 | 1,670,784 | +0.19(+0.22%) |
May 31, 2016 | 85.63 | 85.78 | 85.05 | 85.35 | 3,083,435 | -0.13(-0.16%) |
May 27, 2016 | 85.06 | 85.49 | 85.49 | 85.49 | 1,180,305 | +0.39(+0.46%) |
May 26, 2016 | 85.31 | 85.41 | 85.00 | 85.09 | 1,493,664 | -0.13(-0.16%) |
May 25, 2016 | 84.77 | 85.42 | 84.76 | 85.23 | 2,070,402 | +0.74(+0.88%) |
May 24, 2016 | 83.91 | 84.63 | 83.91 | 84.49 | 1,541,554 | +0.99(+1.19%) |
May 23, 2016 | 83.53 | 83.70 | 83.39 | 83.49 | 1,474,516 | -0.15(-0.18%) |
May 20, 2016 | 83.36 | 83.86 | 83.36 | 83.64 | 3,022,284 | +0.59(+0.71%) |
May 19, 2016 | 82.87 | 83.18 | 82.38 | 83.05 | 3,229,590 | -0.18(-0.22%) |
May 18, 2016 | 82.98 | 83.83 | 82.74 | 83.23 | 3,138,976 | +0.04(+0.05%) |
May 17, 2016 | 83.60 | 83.82 | 82.92 | 83.19 | 2,871,779 | -0.58(-0.70%) |
May 16, 2016 | 83.08 | 84.00 | 82.96 | 83.78 | 2,081,435 | +0.78(+0.93%) |
May 13, 2016 | 83.73 | 83.95 | 82.85 | 83.00 | 1,365,259 | -0.82(-0.97%) |
May 12, 2016 | 84.11 | 84.25 | 83.37 | 83.82 | 1,517,570 | +0.01(+0.01%) |
May 11, 2016 | 84.09 | 84.38 | 83.77 | 83.81 | 2,644,086 | -0.46(-0.54%) |
May 10, 2016 | 83.54 | 84.29 | 83.53 | 84.27 | 1,676,838 | +1.06(+1.27%) |
May 09, 2016 | 83.28 | 83.50 | 82.91 | 83.21 | 2,089,600 | -0.16(-0.19%) |
May 06, 2016 | 82.78 | 83.45 | 82.68 | 83.37 | 1,666,211 | +0.20(+0.24%) |
May 05, 2016 | 83.39 | 83.68 | 82.93 | 83.17 | 7,148,304 | +0.03(+0.04%) |
May 04, 2016 | 83.34 | 83.64 | 82.91 | 83.13 | 1,925,105 | -0.62(-0.74%) |
May 03, 2016 | 83.99 | 84.03 | 83.33 | 83.75 | 3,672,562 | -0.94(-1.11%) |
May 02, 2016 | 84.29 | 84.76 | 84.04 | 84.69 | 2,105,824 | +0.58(+0.68%) |
Apr 29, 2016 | 84.32 | 84.51 | 83.50 | 84.12 | 4,834,293 | -0.49(-0.58%) |
Apr 28, 2016 | 84.89 | 85.43 | 84.36 | 84.61 | 1,941,264 | -0.80(-0.94%) |
Apr 27, 2016 | 84.84 | 85.57 | 84.81 | 85.41 | 1,562,399 | +0.54(+0.64%) |
Apr 26, 2016 | 84.66 | 84.87 | 84.48 | 84.87 | 1,811,536 | +0.44(+0.52%) |
Apr 25, 2016 | 84.40 | 84.48 | 84.03 | 84.43 | 1,691,662 | -0.28(-0.32%) |
Apr 22, 2016 | 84.29 | 84.80 | 84.29 | 84.70 | 5,563,150 | +0.41(+0.48%) |
Apr 21, 2016 | 84.89 | 85.02 | 84.16 | 84.29 | 1,627,094 | -0.58(-0.69%) |
Apr 20, 2016 | 84.71 | 85.22 | 84.54 | 84.88 | 1,864,813 | +0.18(+0.22%) |
Apr 19, 2016 | 84.19 | 84.74 | 84.19 | 84.69 | 2,926,049 | +0.73(+0.86%) |
Apr 18, 2016 | 82.93 | 83.99 | 82.87 | 83.97 | 1,485,702 | +0.63(+0.76%) |
Apr 15, 2016 | 83.53 | 83.55 | 83.22 | 83.34 | 1,730,146 | -0.19(-0.23%) |
Apr 14, 2016 | 83.46 | 83.65 | 83.26 | 83.53 | 1,645,899 | +0.01(+0.01%) |
Apr 13, 2016 | 82.94 | 83.54 | 82.87 | 83.52 | 1,306,119 | +1.04(+1.26%) |
Apr 12, 2016 | 81.47 | 82.64 | 81.47 | 82.48 | 3,488,487 | +0.86(+1.05%) |
Apr 11, 2016 | 81.96 | 82.38 | 81.59 | 81.62 | 1,528,166 | -0.05(-0.06%) |
Apr 08, 2016 | 81.88 | 82.18 | 81.44 | 81.67 | 2,265,406 | +0.38(+0.46%) |
Apr 07, 2016 | 81.66 | 81.87 | 80.90 | 81.29 | 2,248,488 | -0.92(-1.12%) |
Apr 06, 2016 | 81.51 | 82.24 | 81.27 | 82.21 | 2,833,680 | +0.79(+0.97%) |
Apr 05, 2016 | 81.70 | 81.83 | 81.33 | 81.42 | 2,031,943 | -0.95(-1.15%) |
Apr 04, 2016 | 82.64 | 82.78 | 82.19 | 82.37 | 1,123,153 | -0.39(-0.47%) |
Apr 01, 2016 | 81.83 | 82.83 | 81.61 | 82.76 | 1,664,422 | +0.38(+0.46%) |
Mar 31, 2016 | 82.54 | 82.73 | 82.29 | 82.38 | 3,808,136 | -0.17(-0.21%) |
Mar 30, 2016 | 82.67 | 82.93 | 82.37 | 82.56 | 1,570,850 | +0.33(+0.40%) |
Mar 29, 2016 | 81.48 | 82.25 | 81.12 | 82.23 | 1,717,182 | +0.58(+0.71%) |
Mar 28, 2016 | 81.71 | 81.83 | 81.29 | 81.65 | 2,072,045 | +0.08(+0.09%) |
Mar 24, 2016 | 81.12 | 81.58 | 81.58 | 81.58 | 2,596,767 | -0.09(-0.11%) |
Mar 23, 2016 | 82.22 | 82.39 | 81.61 | 81.67 | 1,594,131 | -0.68(-0.83%) |
Mar 22, 2016 | 82.09 | 82.65 | 81.96 | 82.35 | 1,731,363 | -0.13(-0.16%) |
Mar 21, 2016 | 82.29 | 82.58 | 82.12 | 82.48 | 1,274,514 | +0.04(+0.05%) |
Mar 18, 2016 | 82.36 | 82.72 | 82.21 | 82.44 | 1,492,033 | +0.38(+0.46%) |
Mar 17, 2016 | 81.31 | 82.34 | 81.08 | 82.06 | 1,509,406 | +0.78(+0.96%) |
Mar 16, 2016 | 80.59 | 81.42 | 80.56 | 81.28 | 2,113,799 | +0.51(+0.63%) |
Mar 15, 2016 | 80.47 | 80.81 | 80.31 | 80.78 | 1,272,256 | -0.29(-0.36%) |
Mar 14, 2016 | 81.01 | 81.28 | 80.74 | 81.07 | 1,346,911 | -0.22(-0.28%) |
Mar 11, 2016 | 80.62 | 81.35 | 80.62 | 81.29 | 1,620,539 | +1.40(+1.75%) |
Mar 10, 2016 | 80.08 | 80.43 | 79.04 | 79.89 | 3,287,741 | +0.03(+0.04%) |
Mar 09, 2016 | 79.82 | 80.18 | 79.54 | 79.86 | 1,339,101 | +0.43(+0.54%) |
Mar 08, 2016 | 80.18 | 80.20 | 79.36 | 79.43 | 1,964,158 | -1.25(-1.55%) |
Mar 07, 2016 | 79.81 | 80.77 | 79.79 | 80.68 | 1,948,919 | +0.43(+0.54%) |
Mar 04, 2016 | 79.92 | 80.61 | 79.60 | 80.25 | 2,090,929 | +0.41(+0.51%) |
Mar 03, 2016 | 79.28 | 79.85 | 79.01 | 79.84 | 1,914,988 | +0.54(+0.68%) |
Mar 02, 2016 | 78.43 | 79.33 | 78.32 | 79.30 | 2,082,571 | +0.72(+0.92%) |
Mar 01, 2016 | 77.39 | 78.58 | 77.16 | 78.58 | 2,661,125 | +1.77(+2.31%) |
Feb 29, 2016 | 77.45 | 77.88 | 76.81 | 76.81 | 3,207,426 | -0.67(-0.87%) |
Feb 26, 2016 | 77.93 | 78.07 | 77.40 | 77.48 | 2,118,358 | -0.03(-0.04%) |
Feb 25, 2016 | 76.77 | 77.54 | 76.48 | 77.51 | 1,461,432 | +0.92(+1.20%) |
Feb 24, 2016 | 75.56 | 76.69 | 75.08 | 76.59 | 2,593,261 | +0.28(+0.37%) |
Feb 23, 2016 | 76.99 | 77.11 | 76.18 | 76.31 | 1,982,218 | -1.04(-1.34%) |
Feb 22, 2016 | 76.92 | 77.39 | 76.89 | 77.35 | 2,064,919 | +1.21(+1.59%) |
Feb 19, 2016 | 75.88 | 76.19 | 75.57 | 76.14 | 1,871,483 | -0.14(-0.18%) |
Feb 18, 2016 | 76.60 | 76.65 | 76.07 | 76.28 | 2,067,813 | -0.17(-0.22%) |
Feb 17, 2016 | 75.86 | 76.67 | 75.86 | 76.44 | 2,539,571 | +1.18(+1.56%) |
Feb 16, 2016 | 74.98 | 75.32 | 74.49 | 75.27 | 4,469,665 | +1.14(+1.53%) |
Feb 12, 2016 | 73.19 | 74.13 | 74.13 | 74.13 | 3,735,964 | +1.70(+2.35%) |
Feb 11, 2016 | 72.44 | 72.94 | 71.73 | 72.43 | 4,218,628 | -1.25(-1.70%) |
Feb 10, 2016 | 74.22 | 74.85 | 73.63 | 73.68 | 3,958,316 | -0.16(-0.21%) |
Feb 09, 2016 | 73.37 | 74.40 | 73.17 | 73.84 | 5,333,740 | -0.26(-0.35%) |
Feb 08, 2016 | 74.31 | 74.34 | 73.17 | 74.10 | 6,163,746 | -0.98(-1.30%) |
Feb 05, 2016 | 75.90 | 75.99 | 74.82 | 75.08 | 4,278,072 | -1.00(-1.32%) |
Feb 04, 2016 | 75.61 | 76.62 | 75.52 | 76.08 | 3,231,337 | +0.34(+0.45%) |
Feb 03, 2016 | 75.51 | 75.94 | 73.85 | 75.74 | 5,979,505 | +0.66(+0.88%) |
Feb 02, 2016 | 75.71 | 75.73 | 74.81 | 75.08 | 4,787,656 | -1.52(-1.98%) |
Feb 01, 2016 | 76.32 | 76.99 | 75.90 | 76.59 | 4,144,936 | -0.22(-0.28%) |
Jan 29, 2016 | 75.26 | 76.86 | 75.26 | 76.81 | 8,464,803 | +1.97(+2.64%) |
Jan 28, 2016 | 75.24 | 75.37 | 74.20 | 74.84 | 4,209,413 | +0.31(+0.42%) |
Jan 27, 2016 | 74.74 | 75.84 | 74.11 | 74.52 | 3,459,044 | -0.38(-0.51%) |
Jan 26, 2016 | 73.87 | 75.01 | 73.87 | 74.90 | 3,576,282 | +1.38(+1.88%) |
Jan 25, 2016 | 74.58 | 74.73 | 73.44 | 73.52 | 6,144,263 | -1.38(-1.85%) |
Jan 22, 2016 | 74.75 | 75.05 | 74.26 | 74.90 | 8,560,413 | +1.42(+1.93%) |
Jan 21, 2016 | 73.25 | 74.41 | 72.72 | 73.48 | 8,705,524 | +0.38(+0.52%) |
Jan 20, 2016 | 73.09 | 73.77 | 71.39 | 73.10 | 7,516,883 | -1.21(-1.63%) |
Jan 19, 2016 | 75.21 | 75.35 | 73.68 | 74.31 | 7,870,488 | -0.18(-0.24%) |
Jan 15, 2016 | 74.15 | 74.50 | 74.50 | 74.50 | 8,935,517 | -1.69(-2.22%) |
Jan 14, 2016 | 75.29 | 76.68 | 74.70 | 76.19 | 7,571,055 | +1.18(+1.58%) |
Jan 13, 2016 | 77.02 | 77.25 | 74.75 | 75.00 | 4,584,264 | -1.62(-2.12%) |
Jan 12, 2016 | 76.87 | 77.09 | 75.61 | 76.63 | 6,372,585 | +0.44(+0.58%) |
Jan 11, 2016 | 76.63 | 76.79 | 75.43 | 76.19 | 6,858,965 | -0.03(-0.04%) |
Jan 08, 2016 | 77.71 | 77.83 | 76.11 | 76.22 | 4,423,469 | -0.99(-1.29%) |
Jan 07, 2016 | 77.68 | 78.48 | 76.97 | 77.21 | 4,703,108 | -1.86(-2.36%) |
Jan 06, 2016 | 79.10 | 79.55 | 78.60 | 79.08 | 3,508,713 | -1.23(-1.53%) |
Jan 05, 2016 | 80.24 | 80.40 | 79.70 | 80.30 | 4,867,262 | +0.16(+0.20%) |
Jan 04, 2016 | 79.79 | 80.15 | 79.12 | 80.15 | 8,111,874 | -0.94(-1.16%) |
Dec 31, 2015 | 81.43 | 81.09 | 81.09 | 81.09 | 3,117,969 | -0.62(-0.76%) |
Dec 30, 2015 | 82.12 | 82.23 | 81.64 | 81.71 | 2,513,093 | -0.62(-0.75%) |
Dec 29, 2015 | 82.06 | 82.42 | 81.99 | 82.33 | 4,351,282 | +0.80(+0.99%) |
Dec 28, 2015 | 81.49 | 81.55 | 81.06 | 81.53 | 4,031,609 | -0.36(-0.44%) |
Dec 24, 2015 | 81.96 | 81.89 | 81.89 | 81.89 | 1,818,262 | -0.17(-0.20%) |
Dec 23, 2015 | 81.19 | 82.08 | 81.14 | 82.05 | 4,192,531 | +1.31(+1.62%) |
Dec 22, 2015 | 80.33 | 80.89 | 79.86 | 80.75 | 5,559,696 | +0.81(+1.01%) |
Dec 21, 2015 | 79.85 | 80.05 | 79.32 | 79.94 | 4,572,066 | +0.62(+0.78%) |
Dec 18, 2015 | 80.38 | 80.41 | 79.32 | 79.32 | 6,133,764 | -1.42(-1.76%) |
Dec 17, 2015 | 82.14 | 82.18 | 80.73 | 80.75 | 4,848,752 | -1.26(-1.54%) |
Dec 16, 2015 | 81.44 | 82.15 | 80.81 | 82.01 | 5,121,242 | +1.04(+1.28%) |
Dec 15, 2015 | 80.49 | 81.27 | 80.40 | 80.97 | 5,954,291 | +1.24(+1.56%) |
Dec 14, 2015 | 79.64 | 79.88 | 78.78 | 79.73 | 6,722,868 | +0.20(+0.25%) |
Dec 11, 2015 | 80.15 | 80.40 | 79.40 | 79.53 | 5,192,376 | -1.56(-1.93%) |
Dec 10, 2015 | 81.04 | 81.73 | 80.81 | 81.09 | 5,693,628 | +0.16(+0.19%) |
Dec 09, 2015 | 81.06 | 82.24 | 80.43 | 80.94 | 5,356,165 | -0.32(-0.40%) |
Dec 08, 2015 | 81.27 | 81.84 | 80.98 | 81.26 | 3,517,282 | -0.91(-1.10%) |
Dec 07, 2015 | 82.57 | 82.57 | 81.71 | 82.16 | 3,732,445 | -0.73(-0.88%) |
Dec 04, 2015 | 81.72 | 83.03 | 81.57 | 82.89 | 4,477,215 | +1.33(+1.62%) |
Dec 03, 2015 | 82.93 | 82.93 | 81.26 | 81.57 | 5,286,823 | -1.13(-1.36%) |
Dec 02, 2015 | 83.70 | 83.82 | 82.57 | 82.70 | 2,608,950 | -1.06(-1.27%) |
Dec 01, 2015 | 83.15 | 83.82 | 83.13 | 83.76 | 3,830,637 | +0.84(+1.01%) |
Nov 30, 2015 | 83.21 | 83.29 | 82.88 | 82.92 | 6,079,916 | -0.17(-0.21%) |
Nov 27, 2015 | 82.98 | 83.21 | 82.84 | 83.09 | 796,777 | +0.06(+0.07%) |
Nov 25, 2015 | 83.18 | 83.03 | 83.03 | 83.03 | 2,728,098 | -0.14(-0.17%) |
Nov 24, 2015 | 82.39 | 83.36 | 82.31 | 83.17 | 2,832,113 | +0.32(+0.39%) |
Nov 23, 2015 | 82.93 | 83.21 | 82.66 | 82.85 | 2,819,437 | -0.09(-0.11%) |
Nov 20, 2015 | 83.17 | 83.39 | 82.82 | 82.94 | 2,367,318 | +0.06(+0.07%) |
Nov 19, 2015 | 82.87 | 83.07 | 82.67 | 82.89 | 2,553,187 | -0.07(-0.09%) |
Nov 18, 2015 | 81.85 | 83.05 | 81.82 | 82.96 | 2,985,846 | +1.15(+1.41%) |
Nov 17, 2015 | 82.13 | 82.50 | 81.59 | 81.81 | 3,959,061 | -0.21(-0.25%) |
Nov 16, 2015 | 80.56 | 82.03 | 80.56 | 82.01 | 2,965,841 | +1.26(+1.56%) |
Nov 13, 2015 | 81.10 | 81.34 | 80.62 | 80.75 | 2,600,355 | -0.63(-0.77%) |
Nov 12, 2015 | 82.20 | 82.29 | 81.33 | 81.38 | 3,752,153 | -1.28(-1.55%) |
Nov 11, 2015 | 83.21 | 83.26 | 82.65 | 82.66 | 2,733,362 | -0.44(-0.53%) |
Nov 10, 2015 | 82.66 | 83.16 | 82.54 | 83.11 | 3,671,245 | +0.33(+0.40%) |
Nov 09, 2015 | 83.39 | 83.47 | 82.39 | 82.78 | 1,745,804 | -0.83(-0.99%) |
Nov 06, 2015 | 83.50 | 83.78 | 82.99 | 83.61 | 3,504,592 | +0.00(+0.00%) |
Nov 05, 2015 | 83.87 | 83.96 | 83.24 | 83.61 | 2,972,519 | -0.22(-0.27%) |
Nov 04, 2015 | 84.25 | 84.29 | 83.57 | 83.83 | 2,113,284 | -0.27(-0.32%) |
Nov 03, 2015 | 83.54 | 84.39 | 83.53 | 84.10 | 2,447,594 | +0.38(+0.45%) |
Nov 02, 2015 | 82.61 | 83.89 | 82.60 | 83.73 | 2,322,929 | +1.18(+1.43%) |
Oct 30, 2015 | 83.10 | 83.20 | 82.55 | 82.55 | 2,637,746 | -0.40(-0.49%) |
Oct 29, 2015 | 82.85 | 83.23 | 82.74 | 82.95 | 3,031,505 | -0.25(-0.30%) |
Oct 28, 2015 | 82.09 | 83.20 | 82.09 | 83.20 | 3,833,027 | +1.23(+1.50%) |
Oct 27, 2015 | 81.93 | 82.13 | 81.67 | 81.97 | 2,224,331 | -0.39(-0.47%) |
Oct 26, 2015 | 82.70 | 82.80 | 82.27 | 82.36 | 3,630,890 | -0.48(-0.58%) |
Oct 23, 2015 | 82.78 | 82.98 | 82.38 | 82.84 | 2,715,856 | +0.66(+0.80%) |
Oct 22, 2015 | 81.18 | 82.38 | 81.18 | 82.18 | 2,209,277 | +1.19(+1.46%) |
Oct 21, 2015 | 81.70 | 81.82 | 80.90 | 80.99 | 4,170,117 | -0.53(-0.66%) |
Oct 20, 2015 | 81.34 | 81.81 | 81.26 | 81.53 | 1,807,234 | +0.01(+0.01%) |
Oct 19, 2015 | 81.39 | 81.54 | 81.15 | 81.52 | 2,042,187 | -0.16(-0.19%) |
Oct 16, 2015 | 81.60 | 81.72 | 81.16 | 81.68 | 4,936,945 | +0.27(+0.33%) |
Oct 15, 2015 | 80.38 | 81.40 | 80.24 | 81.40 | 2,165,410 | +1.23(+1.53%) |
Oct 14, 2015 | 80.46 | 80.65 | 80.02 | 80.18 | 2,388,645 | -0.33(-0.41%) |
Oct 13, 2015 | 80.61 | 81.25 | 80.41 | 80.51 | 3,098,298 | -0.53(-0.65%) |
Oct 12, 2015 | 81.05 | 81.22 | 80.77 | 81.03 | 1,684,647 | -0.08(-0.10%) |
Oct 09, 2015 | 81.43 | 81.54 | 80.82 | 81.12 | 2,485,608 | -0.21(-0.25%) |
Oct 08, 2015 | 80.24 | 81.45 | 80.22 | 81.32 | 3,242,051 | +0.86(+1.07%) |
Oct 07, 2015 | 80.13 | 80.67 | 79.64 | 80.46 | 3,052,633 | +0.82(+1.03%) |
Oct 06, 2015 | 79.66 | 79.98 | 79.40 | 79.64 | 7,129,563 | +0.01(+0.01%) |
Oct 05, 2015 | 78.62 | 79.73 | 78.53 | 79.63 | 3,149,561 | +1.64(+2.10%) |
Oct 02, 2015 | 75.99 | 77.99 | 75.68 | 77.99 | 3,923,392 | +1.15(+1.50%) |