Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 84.40 | 84.98 | 84.38 | 84.70 | 610,577 | +0.65(+0.78%) |
Sep 29, 2016 | 84.74 | 84.87 | 83.78 | 84.04 | 1,209,911 | -0.78(-0.92%) |
Sep 28, 2016 | 84.55 | 84.86 | 84.15 | 84.82 | 408,973 | +0.39(+0.46%) |
Sep 27, 2016 | 83.78 | 84.48 | 83.64 | 84.43 | 498,982 | +0.56(+0.66%) |
Sep 26, 2016 | 84.25 | 84.28 | 83.78 | 83.87 | 718,380 | -0.76(-0.90%) |
Sep 23, 2016 | 84.94 | 84.94 | 84.57 | 84.63 | 444,304 | -0.43(-0.51%) |
Sep 22, 2016 | 84.97 | 85.21 | 84.90 | 85.06 | 1,643,921 | +0.50(+0.59%) |
Sep 21, 2016 | 84.11 | 84.63 | 83.73 | 84.56 | 890,137 | +0.75(+0.89%) |
Sep 20, 2016 | 84.08 | 84.16 | 83.79 | 83.82 | 555,285 | +0.12(+0.15%) |
Sep 19, 2016 | 84.10 | 84.31 | 83.59 | 83.69 | 540,971 | -0.10(-0.12%) |
Sep 16, 2016 | 83.93 | 83.93 | 83.52 | 83.79 | 2,083,261 | -0.37(-0.44%) |
Sep 15, 2016 | 83.31 | 84.32 | 83.18 | 84.16 | 2,673,543 | +0.82(+0.98%) |
Sep 14, 2016 | 83.37 | 83.94 | 83.10 | 83.34 | 1,368,791 | +0.01(+0.01%) |
Sep 13, 2016 | 83.91 | 83.95 | 83.07 | 83.33 | 1,442,943 | -1.10(-1.30%) |
Sep 12, 2016 | 82.92 | 84.59 | 82.84 | 84.43 | 1,352,612 | +1.14(+1.37%) |
Sep 09, 2016 | 84.49 | 84.58 | 83.24 | 83.29 | 1,172,423 | -1.87(-2.20%) |
Sep 08, 2016 | 85.14 | 85.26 | 84.96 | 85.16 | 289,469 | -0.15(-0.18%) |
Sep 07, 2016 | 85.32 | 85.40 | 85.03 | 85.31 | 1,894,572 | -0.04(-0.05%) |
Sep 06, 2016 | 85.21 | 85.35 | 84.90 | 85.35 | 368,339 | +0.28(+0.33%) |
Sep 02, 2016 | 85.12 | 85.07 | 85.07 | 85.07 | 315,417 | +0.32(+0.37%) |
Sep 01, 2016 | 84.71 | 84.85 | 84.25 | 84.76 | 619,518 | +0.02(+0.02%) |
Aug 31, 2016 | 84.82 | 84.82 | 84.39 | 84.74 | 551,927 | -0.16(-0.19%) |
Aug 30, 2016 | 85.02 | 85.08 | 84.69 | 84.90 | 416,866 | -0.15(-0.18%) |
Aug 29, 2016 | 84.73 | 85.13 | 84.73 | 85.04 | 251,828 | +0.42(+0.50%) |
Aug 26, 2016 | 84.79 | 85.29 | 84.29 | 84.62 | 1,080,478 | -0.10(-0.11%) |
Aug 25, 2016 | 84.69 | 84.90 | 84.59 | 84.72 | 390,404 | -0.12(-0.14%) |
Aug 24, 2016 | 85.14 | 85.19 | 84.65 | 84.84 | 576,127 | -0.34(-0.40%) |
Aug 23, 2016 | 85.31 | 85.48 | 85.18 | 85.19 | 274,309 | +0.12(+0.14%) |
Aug 22, 2016 | 85.04 | 85.20 | 84.83 | 85.06 | 545,033 | -0.04(-0.04%) |
Aug 19, 2016 | 85.14 | 85.17 | 84.83 | 85.10 | 283,461 | -0.21(-0.25%) |
Aug 18, 2016 | 85.19 | 85.34 | 85.06 | 85.31 | 245,893 | +0.06(+0.07%) |
Aug 17, 2016 | 85.02 | 85.29 | 84.74 | 85.25 | 484,428 | +0.19(+0.23%) |
Aug 16, 2016 | 85.25 | 85.29 | 85.05 | 85.05 | 287,029 | -0.37(-0.43%) |
Aug 15, 2016 | 85.33 | 85.55 | 85.33 | 85.42 | 272,404 | +0.23(+0.27%) |
Aug 12, 2016 | 85.19 | 85.26 | 85.03 | 85.19 | 333,087 | -0.12(-0.14%) |
Aug 11, 2016 | 85.13 | 85.41 | 85.07 | 85.32 | 345,538 | +0.39(+0.45%) |
Aug 10, 2016 | 85.19 | 85.30 | 84.81 | 84.93 | 950,503 | -0.25(-0.29%) |
Aug 09, 2016 | 85.12 | 85.41 | 85.05 | 85.18 | 399,682 | +0.07(+0.08%) |
Aug 08, 2016 | 85.19 | 85.23 | 84.94 | 85.11 | 208,292 | -0.03(-0.03%) |
Aug 05, 2016 | 84.76 | 85.16 | 84.72 | 85.13 | 762,879 | +0.65(+0.77%) |
Aug 04, 2016 | 84.47 | 84.60 | 84.26 | 84.48 | 209,975 | +0.05(+0.06%) |
Aug 03, 2016 | 84.19 | 84.43 | 84.17 | 84.43 | 279,099 | +0.18(+0.21%) |
Aug 02, 2016 | 84.57 | 84.66 | 83.88 | 84.25 | 563,915 | -0.42(-0.50%) |
Aug 01, 2016 | 84.68 | 84.92 | 84.45 | 84.68 | 445,225 | +0.01(+0.01%) |
Jul 29, 2016 | 84.39 | 84.84 | 84.35 | 84.67 | 730,820 | +0.21(+0.25%) |
Jul 28, 2016 | 84.41 | 84.58 | 84.10 | 84.46 | 275,244 | +0.03(+0.03%) |
Jul 27, 2016 | 84.54 | 84.60 | 84.09 | 84.43 | 587,024 | +0.20(+0.24%) |
Jul 26, 2016 | 84.33 | 84.54 | 84.01 | 84.23 | 374,965 | -0.20(-0.24%) |
Jul 25, 2016 | 84.61 | 84.61 | 84.18 | 84.43 | 247,699 | -0.24(-0.28%) |
Jul 22, 2016 | 84.39 | 84.68 | 84.31 | 84.67 | 233,676 | +0.31(+0.36%) |
Jul 21, 2016 | 84.67 | 84.75 | 84.21 | 84.36 | 181,674 | -0.35(-0.41%) |
Jul 20, 2016 | 84.61 | 84.83 | 84.49 | 84.71 | 213,855 | +0.36(+0.43%) |
Jul 19, 2016 | 84.23 | 84.40 | 84.14 | 84.35 | 2,299,446 | +0.00(+0.00%) |
Jul 18, 2016 | 84.15 | 84.43 | 84.05 | 84.35 | 267,172 | +0.28(+0.33%) |
Jul 15, 2016 | 84.41 | 84.48 | 83.84 | 84.07 | 676,058 | -0.10(-0.11%) |
Jul 14, 2016 | 84.18 | 84.37 | 83.99 | 84.17 | 567,844 | +0.47(+0.57%) |
Jul 13, 2016 | 83.81 | 83.82 | 83.51 | 83.69 | 453,706 | +0.01(+0.01%) |
Jul 12, 2016 | 83.53 | 83.80 | 83.46 | 83.68 | 431,293 | +0.50(+0.60%) |
Jul 11, 2016 | 83.12 | 83.46 | 83.03 | 83.18 | 462,247 | +0.26(+0.32%) |
Jul 08, 2016 | 82.30 | 82.97 | 81.74 | 82.92 | 731,002 | +1.18(+1.44%) |
Jul 07, 2016 | 81.93 | 82.13 | 81.43 | 81.74 | 935,174 | -0.08(-0.10%) |
Jul 06, 2016 | 81.07 | 81.85 | 80.81 | 81.82 | 1,200,801 | +0.54(+0.67%) |
Jul 05, 2016 | 81.37 | 81.43 | 81.03 | 81.28 | 423,903 | -0.45(-0.55%) |
Jul 01, 2016 | 81.60 | 81.73 | 81.73 | 81.73 | 694,374 | +0.14(+0.17%) |
Jun 30, 2016 | 80.79 | 81.58 | 80.58 | 81.58 | 1,092,133 | +1.03(+1.28%) |
Jun 29, 2016 | 79.97 | 80.66 | 79.88 | 80.56 | 820,666 | +1.25(+1.57%) |
Jun 28, 2016 | 78.87 | 79.31 | 78.53 | 79.31 | 912,574 | +1.33(+1.71%) |
Jun 27, 2016 | 78.50 | 78.50 | 77.61 | 77.98 | 1,350,946 | -1.15(-1.45%) |
Jun 24, 2016 | 79.25 | 80.50 | 78.93 | 79.13 | 2,149,397 | -2.81(-3.43%) |
Jun 23, 2016 | 81.63 | 81.94 | 81.31 | 81.94 | 609,879 | +1.01(+1.25%) |
Jun 22, 2016 | 81.14 | 81.49 | 80.87 | 80.93 | 658,760 | -0.11(-0.14%) |
Jun 21, 2016 | 81.00 | 81.20 | 80.82 | 81.04 | 541,536 | +0.26(+0.33%) |
Jun 20, 2016 | 81.19 | 81.46 | 80.75 | 80.78 | 336,416 | +0.42(+0.52%) |
Jun 17, 2016 | 80.82 | 80.82 | 80.10 | 80.36 | 656,006 | -0.49(-0.60%) |
Jun 16, 2016 | 80.10 | 80.86 | 79.69 | 80.85 | 779,401 | +0.40(+0.50%) |
Jun 15, 2016 | 80.86 | 81.10 | 80.38 | 80.45 | 535,705 | -0.23(-0.28%) |
Jun 14, 2016 | 80.52 | 80.86 | 80.24 | 80.67 | 286,708 | -0.11(-0.14%) |
Jun 13, 2016 | 81.21 | 81.43 | 80.74 | 80.79 | 480,762 | -0.63(-0.77%) |
Jun 10, 2016 | 81.39 | 81.64 | 81.14 | 81.41 | 418,995 | -0.60(-0.73%) |
Jun 09, 2016 | 81.77 | 82.07 | 81.67 | 82.02 | 409,519 | -0.11(-0.14%) |
Jun 08, 2016 | 81.94 | 82.18 | 81.89 | 82.13 | 223,542 | +0.27(+0.33%) |
Jun 07, 2016 | 81.95 | 82.15 | 81.84 | 81.86 | 624,437 | +0.04(+0.05%) |
Jun 06, 2016 | 81.55 | 82.01 | 81.54 | 81.82 | 318,030 | +0.37(+0.45%) |
Jun 03, 2016 | 81.39 | 81.57 | 80.89 | 81.45 | 504,780 | -0.19(-0.24%) |
Jun 02, 2016 | 81.32 | 81.64 | 81.03 | 81.64 | 177,490 | +0.15(+0.18%) |
Jun 01, 2016 | 81.07 | 81.55 | 81.00 | 81.49 | 343,243 | +0.07(+0.09%) |
May 31, 2016 | 81.69 | 81.72 | 81.11 | 81.42 | 1,127,879 | -0.11(-0.14%) |
May 27, 2016 | 81.31 | 81.54 | 81.54 | 81.54 | 594,254 | +0.28(+0.34%) |
May 26, 2016 | 81.33 | 81.41 | 81.17 | 81.26 | 260,668 | -0.02(-0.02%) |
May 25, 2016 | 81.00 | 81.48 | 80.91 | 81.28 | 318,613 | +0.61(+0.76%) |
May 24, 2016 | 79.94 | 80.80 | 79.94 | 80.66 | 290,856 | +1.04(+1.31%) |
May 23, 2016 | 79.76 | 79.88 | 79.57 | 79.62 | 267,509 | -0.14(-0.18%) |
May 20, 2016 | 79.61 | 80.10 | 79.61 | 79.76 | 290,542 | +0.46(+0.58%) |
May 19, 2016 | 79.31 | 79.42 | 78.79 | 79.30 | 488,313 | -0.34(-0.43%) |
May 18, 2016 | 79.34 | 80.11 | 79.14 | 79.64 | 626,045 | +0.12(+0.15%) |
May 17, 2016 | 80.22 | 80.26 | 79.30 | 79.52 | 920,763 | -0.81(-1.01%) |
May 16, 2016 | 79.61 | 80.56 | 79.61 | 80.33 | 672,318 | +0.74(+0.93%) |
May 13, 2016 | 80.10 | 80.41 | 79.48 | 79.59 | 597,276 | -0.72(-0.90%) |
May 12, 2016 | 80.60 | 80.60 | 79.87 | 80.31 | 926,506 | +0.05(+0.07%) |
May 11, 2016 | 80.73 | 80.96 | 80.25 | 80.26 | 1,188,765 | -0.72(-0.88%) |
May 10, 2016 | 80.27 | 81.01 | 80.27 | 80.98 | 470,237 | +1.03(+1.29%) |
May 09, 2016 | 79.81 | 80.17 | 79.79 | 79.95 | 399,823 | +0.06(+0.08%) |
May 06, 2016 | 79.29 | 79.91 | 79.21 | 79.89 | 677,249 | +0.31(+0.40%) |
May 05, 2016 | 79.81 | 79.96 | 79.41 | 79.57 | 582,626 | -0.05(-0.07%) |
May 04, 2016 | 79.63 | 79.91 | 79.42 | 79.62 | 1,198,575 | -0.45(-0.56%) |
May 03, 2016 | 80.23 | 80.35 | 79.78 | 80.07 | 805,318 | -0.67(-0.83%) |
May 02, 2016 | 80.31 | 80.82 | 80.17 | 80.74 | 1,139,367 | +0.64(+0.80%) |
Apr 29, 2016 | 80.36 | 80.42 | 79.64 | 80.10 | 1,307,857 | -0.33(-0.41%) |
Apr 28, 2016 | 80.90 | 81.37 | 80.27 | 80.44 | 665,909 | -0.71(-0.87%) |
Apr 27, 2016 | 80.84 | 81.31 | 80.66 | 81.14 | 508,797 | +0.02(+0.02%) |
Apr 26, 2016 | 81.35 | 81.43 | 80.91 | 81.13 | 322,238 | -0.09(-0.11%) |
Apr 25, 2016 | 80.93 | 81.21 | 80.74 | 81.21 | 446,176 | -0.03(-0.04%) |
Apr 22, 2016 | 81.15 | 81.39 | 80.83 | 81.25 | 451,383 | -0.29(-0.35%) |
Apr 21, 2016 | 81.81 | 81.90 | 81.35 | 81.54 | 717,909 | -0.27(-0.33%) |
Apr 20, 2016 | 81.70 | 82.13 | 81.62 | 81.81 | 601,329 | +0.08(+0.10%) |
Apr 19, 2016 | 81.59 | 81.80 | 81.35 | 81.73 | 722,095 | +0.29(+0.35%) |
Apr 18, 2016 | 80.56 | 81.44 | 80.56 | 81.44 | 464,271 | +0.60(+0.75%) |
Apr 15, 2016 | 81.02 | 81.05 | 80.70 | 80.84 | 544,600 | -0.19(-0.24%) |
Apr 14, 2016 | 80.89 | 81.21 | 80.82 | 81.03 | 482,623 | +0.16(+0.19%) |
Apr 13, 2016 | 80.58 | 80.92 | 80.52 | 80.87 | 884,171 | +0.77(+0.96%) |
Apr 12, 2016 | 79.38 | 80.22 | 79.26 | 80.10 | 494,953 | +0.76(+0.96%) |
Apr 11, 2016 | 79.74 | 80.10 | 79.32 | 79.35 | 482,984 | -0.19(-0.24%) |
Apr 08, 2016 | 79.88 | 80.10 | 79.30 | 79.54 | 761,124 | +0.13(+0.16%) |
Apr 07, 2016 | 79.83 | 79.93 | 79.07 | 79.41 | 800,312 | -0.93(-1.15%) |
Apr 06, 2016 | 79.48 | 80.38 | 79.42 | 80.33 | 1,912,152 | +0.86(+1.08%) |
Apr 05, 2016 | 79.57 | 79.85 | 79.34 | 79.48 | 621,549 | -0.71(-0.88%) |
Apr 04, 2016 | 80.39 | 80.41 | 80.03 | 80.18 | 344,849 | -0.22(-0.27%) |
Apr 01, 2016 | 79.31 | 80.45 | 79.26 | 80.40 | 715,530 | +0.60(+0.76%) |
Mar 31, 2016 | 80.03 | 80.22 | 79.74 | 79.80 | 816,768 | -0.28(-0.35%) |
Mar 30, 2016 | 80.12 | 80.40 | 79.93 | 80.08 | 578,543 | +0.40(+0.50%) |
Mar 29, 2016 | 78.79 | 79.70 | 78.66 | 79.68 | 777,852 | +0.67(+0.85%) |
Mar 28, 2016 | 79.21 | 79.25 | 78.85 | 79.00 | 533,134 | -0.03(-0.03%) |
Mar 24, 2016 | 78.59 | 79.03 | 79.03 | 79.03 | 705,548 | -0.02(-0.02%) |
Mar 23, 2016 | 79.27 | 79.44 | 78.93 | 79.05 | 613,422 | -0.42(-0.53%) |
Mar 22, 2016 | 79.13 | 79.75 | 79.13 | 79.47 | 684,612 | -0.04(-0.05%) |
Mar 21, 2016 | 79.15 | 79.61 | 79.14 | 79.51 | 505,711 | +0.20(+0.25%) |
Mar 18, 2016 | 79.38 | 79.48 | 79.10 | 79.31 | 574,642 | +0.23(+0.29%) |
Mar 17, 2016 | 78.59 | 79.32 | 78.38 | 79.08 | 1,298,028 | +0.46(+0.59%) |
Mar 16, 2016 | 78.08 | 78.79 | 78.01 | 78.62 | 1,077,010 | +0.36(+0.46%) |
Mar 15, 2016 | 77.77 | 78.28 | 77.76 | 78.27 | 794,471 | +0.02(+0.02%) |
Mar 14, 2016 | 78.07 | 78.47 | 77.98 | 78.25 | 2,177,985 | -0.09(-0.11%) |
Mar 11, 2016 | 77.85 | 78.35 | 77.78 | 78.34 | 1,482,552 | +1.14(+1.47%) |
Mar 10, 2016 | 77.45 | 77.82 | 76.39 | 77.20 | 1,797,641 | -0.01(-0.01%) |
Mar 09, 2016 | 77.23 | 77.35 | 76.86 | 77.21 | 764,345 | +0.34(+0.44%) |
Mar 08, 2016 | 77.00 | 77.42 | 76.77 | 76.87 | 842,601 | -0.63(-0.81%) |
Mar 07, 2016 | 77.16 | 77.69 | 77.07 | 77.49 | 1,268,707 | -0.06(-0.08%) |
Mar 04, 2016 | 77.42 | 77.90 | 77.07 | 77.56 | 1,206,128 | +0.22(+0.28%) |
Mar 03, 2016 | 77.16 | 77.36 | 76.76 | 77.34 | 819,169 | +0.13(+0.17%) |
Mar 02, 2016 | 76.70 | 77.22 | 76.58 | 77.21 | 1,353,411 | +0.29(+0.37%) |
Mar 01, 2016 | 75.58 | 76.92 | 75.44 | 76.92 | 914,405 | +1.92(+2.56%) |
Feb 29, 2016 | 75.65 | 76.12 | 75.00 | 75.00 | 909,929 | -0.67(-0.88%) |
Feb 26, 2016 | 76.33 | 76.39 | 75.63 | 75.67 | 927,710 | -0.25(-0.33%) |
Feb 25, 2016 | 75.25 | 75.93 | 74.91 | 75.92 | 2,057,046 | +0.87(+1.16%) |
Feb 24, 2016 | 74.09 | 75.17 | 73.51 | 75.05 | 1,361,871 | +0.24(+0.33%) |
Feb 23, 2016 | 75.50 | 75.59 | 74.71 | 74.81 | 938,976 | -0.96(-1.27%) |
Feb 22, 2016 | 75.52 | 75.93 | 75.45 | 75.77 | 1,591,030 | +1.00(+1.34%) |
Feb 19, 2016 | 74.42 | 74.87 | 74.26 | 74.77 | 918,154 | -0.02(-0.02%) |
Feb 18, 2016 | 75.33 | 75.37 | 74.67 | 74.79 | 1,177,181 | -0.36(-0.47%) |
Feb 17, 2016 | 74.64 | 75.34 | 74.45 | 75.15 | 1,072,451 | +1.16(+1.56%) |
Feb 16, 2016 | 73.93 | 74.04 | 73.29 | 73.99 | 872,261 | +1.10(+1.51%) |
Feb 12, 2016 | 72.33 | 72.89 | 72.89 | 72.89 | 1,056,085 | +1.36(+1.89%) |
Feb 11, 2016 | 71.13 | 71.96 | 70.77 | 71.53 | 3,219,670 | -0.82(-1.13%) |
Feb 10, 2016 | 72.90 | 73.56 | 72.27 | 72.35 | 1,945,562 | -0.10(-0.13%) |
Feb 09, 2016 | 71.57 | 73.11 | 71.57 | 72.45 | 2,631,592 | -0.06(-0.08%) |
Feb 08, 2016 | 72.16 | 72.81 | 71.49 | 72.51 | 2,636,516 | -0.61(-0.83%) |
Feb 05, 2016 | 74.25 | 74.34 | 72.82 | 73.12 | 1,756,272 | -1.34(-1.80%) |
Feb 04, 2016 | 74.19 | 74.94 | 73.84 | 74.45 | 2,006,592 | +0.02(+0.02%) |
Feb 03, 2016 | 74.57 | 74.79 | 72.91 | 74.44 | 3,265,096 | +0.33(+0.45%) |
Feb 02, 2016 | 76.43 | 76.43 | 73.87 | 74.11 | 1,746,254 | -1.34(-1.77%) |
Feb 01, 2016 | 75.04 | 75.74 | 74.76 | 75.44 | 858,803 | -0.03(-0.03%) |
Jan 29, 2016 | 74.06 | 75.50 | 74.03 | 75.47 | 1,697,686 | +1.67(+2.26%) |
Jan 28, 2016 | 74.06 | 74.11 | 72.91 | 73.80 | 1,388,262 | +0.66(+0.90%) |
Jan 27, 2016 | 73.68 | 74.44 | 72.72 | 73.14 | 1,691,942 | -0.84(-1.14%) |
Jan 26, 2016 | 73.36 | 74.13 | 73.18 | 73.98 | 807,874 | +0.91(+1.25%) |
Jan 25, 2016 | 73.89 | 74.07 | 72.98 | 73.07 | 1,193,965 | -1.03(-1.38%) |
Jan 22, 2016 | 73.93 | 74.19 | 73.45 | 74.10 | 1,738,322 | +1.49(+2.06%) |
Jan 21, 2016 | 72.47 | 73.43 | 71.83 | 72.60 | 2,698,634 | +0.35(+0.48%) |
Jan 20, 2016 | 71.96 | 72.88 | 70.50 | 72.26 | 4,041,929 | -0.90(-1.24%) |
Jan 19, 2016 | 73.81 | 73.97 | 72.52 | 73.16 | 2,520,771 | +0.07(+0.10%) |
Jan 15, 2016 | 72.68 | 73.09 | 73.09 | 73.09 | 2,380,334 | -1.72(-2.30%) |
Jan 14, 2016 | 73.72 | 75.32 | 73.09 | 74.81 | 2,176,331 | +1.36(+1.86%) |
Jan 13, 2016 | 75.72 | 75.81 | 73.32 | 73.45 | 2,055,059 | -1.85(-2.46%) |
Jan 12, 2016 | 75.44 | 75.60 | 74.35 | 75.30 | 1,779,411 | +0.64(+0.86%) |
Jan 11, 2016 | 74.90 | 75.04 | 73.70 | 74.65 | 2,770,334 | +0.24(+0.33%) |
Jan 08, 2016 | 75.82 | 75.94 | 74.30 | 74.41 | 2,173,682 | -0.74(-0.98%) |
Jan 07, 2016 | 75.82 | 76.63 | 75.07 | 75.15 | 2,055,357 | -2.05(-2.66%) |
Jan 06, 2016 | 76.92 | 77.67 | 76.73 | 77.20 | 1,713,339 | -0.90(-1.16%) |
Jan 05, 2016 | 78.20 | 78.32 | 77.57 | 78.10 | 1,781,521 | +0.13(+0.17%) |
Jan 04, 2016 | 77.94 | 78.01 | 77.05 | 77.97 | 2,149,743 | -1.24(-1.57%) |
Dec 31, 2015 | 79.66 | 79.21 | 79.21 | 79.21 | 1,430,019 | -0.83(-1.04%) |
Dec 30, 2015 | 80.43 | 80.53 | 79.98 | 80.05 | 776,018 | -0.58(-0.72%) |
Dec 29, 2015 | 80.19 | 80.78 | 80.19 | 80.63 | 1,811,661 | +0.90(+1.12%) |
Dec 28, 2015 | 79.52 | 79.74 | 79.28 | 79.74 | 822,261 | -0.12(-0.15%) |
Dec 24, 2015 | 79.93 | 79.86 | 79.86 | 79.86 | 596,292 | -0.17(-0.21%) |
Dec 23, 2015 | 79.65 | 80.08 | 79.55 | 80.03 | 3,463,212 | +0.87(+1.10%) |
Dec 22, 2015 | 78.90 | 79.28 | 78.47 | 79.15 | 1,418,292 | +0.68(+0.87%) |
Dec 21, 2015 | 78.47 | 78.59 | 77.83 | 78.47 | 1,227,058 | +0.65(+0.83%) |
Dec 18, 2015 | 79.02 | 79.16 | 77.82 | 77.82 | 2,332,146 | -1.61(-2.02%) |
Dec 17, 2015 | 80.84 | 80.84 | 79.38 | 79.43 | 2,060,561 | -1.17(-1.45%) |
Dec 16, 2015 | 80.00 | 80.76 | 79.28 | 80.60 | 3,561,722 | +1.17(+1.47%) |
Dec 15, 2015 | 79.25 | 79.87 | 79.24 | 79.43 | 1,724,704 | +0.81(+1.03%) |
Dec 14, 2015 | 78.02 | 78.63 | 77.35 | 78.62 | 3,437,321 | +0.56(+0.72%) |
Dec 11, 2015 | 78.70 | 78.94 | 77.93 | 78.06 | 2,492,571 | -1.58(-1.99%) |
Dec 10, 2015 | 79.47 | 80.28 | 79.38 | 79.64 | 1,129,177 | +0.21(+0.26%) |
Dec 09, 2015 | 79.79 | 80.68 | 78.95 | 79.43 | 2,657,014 | -0.62(-0.78%) |
Dec 08, 2015 | 79.85 | 80.47 | 79.60 | 80.05 | 997,442 | -0.54(-0.68%) |
Dec 07, 2015 | 80.85 | 80.92 | 80.13 | 80.60 | 609,945 | -0.44(-0.54%) |
Dec 04, 2015 | 79.56 | 81.21 | 79.56 | 81.04 | 1,712,998 | +1.61(+2.02%) |
Dec 03, 2015 | 80.77 | 80.77 | 79.12 | 79.43 | 1,387,328 | -1.11(-1.38%) |
Dec 02, 2015 | 81.32 | 81.47 | 80.42 | 80.54 | 1,608,426 | -0.77(-0.95%) |
Dec 01, 2015 | 80.79 | 81.35 | 80.73 | 81.31 | 719,066 | +0.80(+1.00%) |
Nov 30, 2015 | 81.02 | 81.02 | 80.48 | 80.51 | 884,662 | -0.39(-0.48%) |
Nov 27, 2015 | 80.82 | 81.00 | 80.67 | 80.90 | 158,347 | +0.05(+0.06%) |
Nov 25, 2015 | 80.96 | 80.85 | 80.85 | 80.85 | 671,751 | -0.06(-0.07%) |
Nov 24, 2015 | 80.36 | 81.09 | 80.18 | 80.91 | 552,217 | +0.13(+0.16%) |
Nov 23, 2015 | 80.98 | 81.16 | 80.60 | 80.78 | 480,941 | -0.21(-0.26%) |
Nov 20, 2015 | 81.10 | 81.32 | 80.83 | 80.99 | 561,315 | +0.26(+0.32%) |
Nov 19, 2015 | 80.74 | 80.95 | 80.61 | 80.73 | 908,425 | -0.07(-0.09%) |
Nov 18, 2015 | 79.68 | 80.84 | 79.68 | 80.80 | 3,199,277 | +1.37(+1.73%) |
Nov 17, 2015 | 79.76 | 80.04 | 79.26 | 79.42 | 1,380,492 | -0.08(-0.10%) |
Nov 16, 2015 | 78.12 | 79.51 | 78.11 | 79.50 | 909,434 | +1.15(+1.47%) |
Nov 13, 2015 | 79.08 | 79.22 | 78.29 | 78.35 | 1,147,537 | -0.98(-1.23%) |
Nov 12, 2015 | 79.94 | 80.12 | 79.29 | 79.33 | 1,116,072 | -1.05(-1.31%) |
Nov 11, 2015 | 80.78 | 80.90 | 80.36 | 80.38 | 449,673 | -0.24(-0.30%) |
Nov 10, 2015 | 80.25 | 80.67 | 80.12 | 80.62 | 745,833 | +0.10(+0.13%) |
Nov 09, 2015 | 80.95 | 81.04 | 80.10 | 80.52 | 489,733 | -0.78(-0.96%) |
Nov 06, 2015 | 81.10 | 81.31 | 80.65 | 81.30 | 1,138,338 | +0.10(+0.13%) |
Nov 05, 2015 | 81.33 | 81.56 | 80.86 | 81.19 | 799,724 | -0.11(-0.14%) |
Nov 04, 2015 | 81.71 | 81.71 | 81.06 | 81.31 | 695,982 | -0.22(-0.28%) |
Nov 03, 2015 | 81.02 | 81.78 | 80.95 | 81.53 | 511,590 | +0.31(+0.38%) |
Nov 02, 2015 | 80.37 | 81.27 | 80.37 | 81.22 | 657,558 | +0.99(+1.23%) |
Oct 30, 2015 | 80.88 | 80.90 | 80.23 | 80.23 | 1,981,960 | -0.61(-0.75%) |
Oct 29, 2015 | 80.63 | 80.95 | 80.58 | 80.84 | 3,034,801 | +0.00(+0.00%) |
Oct 28, 2015 | 80.13 | 80.84 | 79.77 | 80.84 | 1,697,964 | +0.93(+1.17%) |
Oct 27, 2015 | 79.75 | 80.09 | 79.67 | 79.91 | 770,799 | -0.10(-0.13%) |
Oct 26, 2015 | 80.08 | 80.16 | 79.87 | 80.01 | 680,148 | -0.18(-0.23%) |
Oct 23, 2015 | 80.17 | 80.40 | 79.78 | 80.19 | 1,932,387 | +1.24(+1.57%) |
Oct 22, 2015 | 78.00 | 79.04 | 77.96 | 78.95 | 1,522,718 | +1.38(+1.78%) |
Oct 21, 2015 | 78.15 | 78.22 | 77.49 | 77.57 | 967,792 | -0.34(-0.43%) |
Oct 20, 2015 | 77.93 | 78.20 | 77.72 | 77.91 | 513,077 | -0.17(-0.22%) |
Oct 19, 2015 | 77.69 | 78.12 | 77.59 | 78.08 | 849,018 | +0.10(+0.13%) |
Oct 16, 2015 | 77.82 | 78.03 | 77.52 | 77.98 | 2,941,494 | +0.35(+0.46%) |
Oct 15, 2015 | 76.64 | 77.62 | 76.61 | 77.62 | 1,777,268 | +1.24(+1.63%) |
Oct 14, 2015 | 76.73 | 76.94 | 76.23 | 76.38 | 635,706 | -0.39(-0.51%) |
Oct 13, 2015 | 76.79 | 77.41 | 76.70 | 76.77 | 1,044,501 | -0.41(-0.54%) |
Oct 12, 2015 | 77.10 | 77.22 | 76.92 | 77.18 | 427,951 | +0.09(+0.12%) |
Oct 09, 2015 | 77.17 | 77.30 | 76.81 | 77.09 | 1,104,123 | +0.10(+0.12%) |
Oct 08, 2015 | 76.16 | 77.12 | 76.02 | 76.99 | 1,508,618 | +0.60(+0.78%) |
Oct 07, 2015 | 76.27 | 76.59 | 75.71 | 76.40 | 1,108,884 | +0.61(+0.81%) |
Oct 06, 2015 | 75.87 | 76.15 | 75.47 | 75.78 | 712,955 | -0.13(-0.17%) |
Oct 05, 2015 | 75.11 | 76.02 | 75.11 | 75.91 | 1,087,562 | +1.31(+1.75%) |
Oct 02, 2015 | 72.65 | 74.61 | 72.37 | 74.61 | 2,336,420 | +1.09(+1.48%) |