Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 100.11 | 100.90 | 100.11 | 100.83 | 8,720,165 | +0.62(+0.62%) |
Jul 28, 2016 | 100.63 | 100.64 | 100.17 | 100.21 | 5,365,980 | -0.25(-0.25%) |
Jul 27, 2016 | 100.72 | 100.83 | 100.11 | 100.46 | 5,977,301 | -0.31(-0.30%) |
Jul 26, 2016 | 100.66 | 101.08 | 100.44 | 100.76 | 6,942,763 | +0.21(+0.21%) |
Jul 25, 2016 | 100.70 | 100.75 | 99.95 | 100.55 | 6,061,740 | -0.11(-0.11%) |
Jul 22, 2016 | 100.74 | 100.80 | 100.36 | 100.67 | 7,252,442 | -0.10(-0.10%) |
Jul 21, 2016 | 100.81 | 101.24 | 100.55 | 100.76 | 6,910,564 | +0.01(+0.01%) |
Jul 20, 2016 | 101.32 | 101.50 | 100.67 | 100.75 | 9,109,706 | -0.09(-0.09%) |
Jul 19, 2016 | 100.47 | 101.25 | 99.31 | 100.84 | 14,066,493 | +1.70(+1.71%) |
Jul 18, 2016 | 99.03 | 99.21 | 98.58 | 99.14 | 8,191,048 | +0.11(+0.11%) |
Jul 15, 2016 | 99.65 | 100.08 | 98.80 | 99.03 | 8,933,614 | -0.14(-0.15%) |
Jul 14, 2016 | 99.02 | 99.63 | 98.96 | 99.18 | 6,610,964 | +0.14(+0.15%) |
Jul 13, 2016 | 98.77 | 99.35 | 98.47 | 99.03 | 6,496,800 | +0.06(+0.07%) |
Jul 12, 2016 | 98.75 | 99.19 | 98.72 | 98.97 | 7,968,628 | -0.01(-0.01%) |
Jul 11, 2016 | 98.80 | 99.39 | 98.56 | 98.98 | 8,335,976 | +0.06(+0.07%) |
Jul 08, 2016 | 99.03 | 98.64 | 98.23 | 98.91 | 7,613,522 | +0.27(+0.28%) |
Jul 07, 2016 | 98.70 | 98.88 | 98.23 | 98.64 | 7,524,797 | -0.10(-0.11%) |
Jul 06, 2016 | 98.17 | 98.76 | 97.86 | 98.74 | 11,591,058 | +0.30(+0.30%) |
Jul 05, 2016 | 97.71 | 99.22 | 97.70 | 98.44 | 11,593,196 | +0.79(+0.81%) |
Jul 01, 2016 | 97.66 | 97.65 | 97.65 | 97.65 | 8,758,035 | -0.01(-0.01%) |
Jun 30, 2016 | 95.96 | 97.75 | 95.94 | 97.66 | 14,357,732 | +1.59(+1.65%) |
Jun 29, 2016 | 95.68 | 96.14 | 95.09 | 96.08 | 10,359,691 | +0.89(+0.93%) |
Jun 28, 2016 | 94.34 | 95.30 | 93.84 | 95.19 | 12,531,436 | +1.35(+1.44%) |
Jun 27, 2016 | 92.59 | 93.91 | 92.59 | 93.84 | 13,530,342 | +0.74(+0.80%) |
Jun 24, 2016 | 92.65 | 94.30 | 92.59 | 93.10 | 17,313,224 | -1.41(-1.49%) |
Jun 23, 2016 | 94.36 | 94.51 | 93.94 | 94.51 | 8,415,823 | +0.74(+0.79%) |
Jun 22, 2016 | 93.83 | 94.37 | 93.65 | 93.77 | 7,245,684 | +0.23(+0.24%) |
Jun 21, 2016 | 94.19 | 94.32 | 93.54 | 93.54 | 6,820,583 | -0.29(-0.31%) |
Jun 20, 2016 | 93.88 | 94.31 | 93.74 | 93.83 | 6,940,081 | +0.85(+0.92%) |
Jun 17, 2016 | 93.89 | 93.94 | 92.60 | 92.98 | 13,292,429 | -0.93(-0.99%) |
Jun 16, 2016 | 93.15 | 94.11 | 92.77 | 93.91 | 8,277,885 | +0.19(+0.20%) |
Jun 15, 2016 | 94.72 | 94.80 | 93.67 | 93.73 | 7,912,188 | -0.57(-0.61%) |
Jun 14, 2016 | 93.76 | 94.35 | 93.64 | 94.30 | 7,922,144 | +0.27(+0.28%) |
Jun 13, 2016 | 94.31 | 94.72 | 94.03 | 94.03 | 9,862,686 | -0.18(-0.19%) |
Jun 10, 2016 | 93.99 | 94.39 | 93.69 | 94.21 | 7,535,914 | +0.01(+0.01%) |
Jun 09, 2016 | 93.22 | 94.35 | 93.08 | 94.20 | 9,160,035 | +0.97(+1.04%) |
Jun 08, 2016 | 93.01 | 93.36 | 92.92 | 93.23 | 7,282,980 | +0.06(+0.06%) |
Jun 07, 2016 | 93.40 | 93.58 | 92.95 | 93.18 | 7,970,594 | -0.03(-0.03%) |
Jun 06, 2016 | 92.57 | 93.40 | 92.53 | 93.21 | 7,886,576 | +0.81(+0.88%) |
Jun 03, 2016 | 92.16 | 92.90 | 91.88 | 92.40 | 8,547,289 | +0.22(+0.24%) |
Jun 02, 2016 | 90.88 | 92.31 | 90.87 | 92.18 | 9,080,218 | +1.38(+1.52%) |
Jun 01, 2016 | 90.73 | 91.03 | 90.23 | 90.80 | 5,898,468 | +0.07(+0.08%) |
May 31, 2016 | 91.19 | 91.49 | 90.43 | 90.73 | 12,550,325 | -0.30(-0.33%) |
May 27, 2016 | 91.01 | 91.03 | 91.03 | 91.03 | 5,771,703 | +0.13(+0.14%) |
May 26, 2016 | 91.07 | 91.24 | 90.86 | 90.90 | 4,935,104 | -0.36(-0.40%) |
May 25, 2016 | 91.13 | 91.56 | 90.86 | 91.26 | 6,775,905 | +0.53(+0.59%) |
May 24, 2016 | 90.59 | 91.38 | 90.59 | 90.73 | 7,606,872 | +0.43(+0.47%) |
May 23, 2016 | 90.80 | 90.84 | 90.21 | 90.30 | 8,026,010 | -0.39(-0.43%) |
May 20, 2016 | 90.34 | 90.91 | 89.98 | 90.69 | 9,234,729 | +0.47(+0.53%) |
May 19, 2016 | 90.33 | 90.37 | 89.70 | 90.22 | 10,296,245 | -0.59(-0.65%) |
May 18, 2016 | 90.82 | 91.15 | 90.24 | 90.81 | 10,341,570 | -0.19(-0.21%) |
May 17, 2016 | 91.57 | 91.58 | 90.53 | 91.00 | 11,550,658 | -0.49(-0.53%) |
May 16, 2016 | 90.65 | 91.64 | 90.58 | 91.49 | 7,784,149 | +0.70(+0.77%) |
May 13, 2016 | 91.05 | 91.21 | 90.62 | 90.78 | 8,480,955 | -0.54(-0.59%) |
May 12, 2016 | 91.53 | 91.74 | 90.77 | 91.32 | 8,951,737 | -0.11(-0.12%) |
May 11, 2016 | 91.59 | 91.74 | 91.38 | 91.43 | 8,356,601 | -0.24(-0.26%) |
May 10, 2016 | 91.13 | 91.93 | 91.07 | 91.67 | 10,452,986 | +0.76(+0.84%) |
May 09, 2016 | 90.32 | 91.13 | 90.12 | 90.91 | 8,146,601 | +0.78(+0.87%) |
May 06, 2016 | 90.00 | 90.38 | 89.76 | 90.13 | 7,630,287 | -0.11(-0.12%) |
May 05, 2016 | 89.60 | 90.42 | 89.60 | 90.24 | 6,760,266 | +0.53(+0.59%) |
May 04, 2016 | 89.57 | 89.97 | 89.30 | 89.71 | 6,522,981 | -0.38(-0.42%) |
May 03, 2016 | 89.98 | 90.42 | 89.63 | 90.09 | 9,448,741 | -0.05(-0.05%) |
May 02, 2016 | 89.71 | 90.17 | 89.48 | 90.14 | 6,476,820 | +0.54(+0.60%) |
Apr 29, 2016 | 89.58 | 89.71 | 89.14 | 89.60 | 9,725,102 | -0.32(-0.36%) |
Apr 28, 2016 | 89.62 | 90.10 | 89.25 | 89.92 | 8,305,466 | -0.23(-0.26%) |
Apr 27, 2016 | 90.30 | 90.50 | 89.90 | 90.15 | 7,204,284 | -0.11(-0.12%) |
Apr 26, 2016 | 90.69 | 90.78 | 90.06 | 90.26 | 7,322,193 | -0.48(-0.53%) |
Apr 25, 2016 | 90.58 | 90.78 | 89.92 | 90.74 | 7,680,316 | +0.15(+0.17%) |
Apr 22, 2016 | 90.68 | 90.94 | 90.20 | 90.59 | 9,392,587 | -0.20(-0.22%) |
Apr 21, 2016 | 90.58 | 90.92 | 90.15 | 90.79 | 9,862,626 | -0.01(-0.01%) |
Apr 20, 2016 | 90.49 | 91.29 | 90.38 | 90.80 | 10,273,334 | +0.72(+0.80%) |
Apr 19, 2016 | 89.26 | 91.09 | 89.12 | 90.08 | 13,166,888 | +1.40(+1.58%) |
Apr 18, 2016 | 87.94 | 88.82 | 87.67 | 88.68 | 9,719,676 | +0.60(+0.68%) |
Apr 15, 2016 | 87.99 | 88.26 | 87.54 | 88.08 | 12,581,408 | +0.27(+0.31%) |
Apr 14, 2016 | 87.94 | 88.17 | 87.50 | 87.81 | 5,575,365 | -0.02(-0.03%) |
Apr 13, 2016 | 87.94 | 88.22 | 87.39 | 87.83 | 7,203,011 | +0.22(+0.25%) |
Apr 12, 2016 | 87.14 | 88.13 | 86.94 | 87.62 | 10,522,692 | +0.50(+0.58%) |
Apr 11, 2016 | 87.26 | 87.63 | 86.86 | 87.11 | 8,535,826 | -0.10(-0.12%) |
Apr 08, 2016 | 87.43 | 87.65 | 86.95 | 87.22 | 7,882,686 | -0.14(-0.16%) |
Apr 07, 2016 | 87.14 | 87.63 | 86.84 | 87.35 | 9,785,651 | -0.12(-0.14%) |
Apr 06, 2016 | 86.91 | 87.54 | 86.24 | 87.47 | 8,541,997 | +0.38(+0.43%) |
Apr 05, 2016 | 86.52 | 87.81 | 86.34 | 87.10 | 9,930,498 | +0.29(+0.33%) |
Apr 04, 2016 | 86.99 | 87.22 | 86.55 | 86.81 | 13,345,661 | -0.48(-0.55%) |
Apr 01, 2016 | 86.34 | 87.37 | 86.09 | 87.29 | 11,312,138 | +0.79(+0.92%) |
Mar 31, 2016 | 87.03 | 87.12 | 86.37 | 86.50 | 10,216,931 | -0.62(-0.72%) |
Mar 30, 2016 | 87.50 | 87.59 | 87.08 | 87.12 | 6,564,927 | -0.13(-0.15%) |
Mar 29, 2016 | 86.58 | 87.34 | 86.13 | 87.25 | 8,271,530 | +0.73(+0.84%) |
Mar 28, 2016 | 86.67 | 87.06 | 86.39 | 86.52 | 5,926,883 | -0.06(-0.07%) |
Mar 24, 2016 | 86.51 | 86.59 | 86.59 | 86.59 | 7,861,253 | -0.15(-0.18%) |
Mar 23, 2016 | 85.77 | 87.00 | 85.70 | 86.74 | 10,246,477 | +0.90(+1.04%) |
Mar 22, 2016 | 85.76 | 86.04 | 85.58 | 85.84 | 9,784,100 | +0.08(+0.09%) |
Mar 21, 2016 | 85.87 | 86.14 | 85.18 | 85.76 | 9,600,130 | -0.18(-0.20%) |
Mar 18, 2016 | 85.53 | 86.21 | 85.03 | 85.94 | 18,461,096 | +0.61(+0.71%) |
Mar 17, 2016 | 85.91 | 86.02 | 85.10 | 85.33 | 10,721,438 | -0.54(-0.62%) |
Mar 16, 2016 | 86.12 | 86.16 | 85.44 | 85.87 | 8,837,178 | -0.28(-0.32%) |
Mar 15, 2016 | 86.03 | 86.62 | 85.35 | 86.15 | 10,603,339 | +0.08(+0.09%) |
Mar 14, 2016 | 86.27 | 86.58 | 85.79 | 86.07 | 9,059,934 | -0.04(-0.05%) |
Mar 11, 2016 | 85.94 | 86.33 | 85.71 | 86.11 | 9,711,670 | +0.46(+0.53%) |
Mar 10, 2016 | 85.53 | 85.92 | 84.80 | 85.65 | 13,102,814 | +0.24(+0.28%) |
Mar 09, 2016 | 85.41 | 85.55 | 84.81 | 85.41 | 9,461,779 | +0.50(+0.58%) |
Mar 08, 2016 | 85.16 | 85.35 | 84.71 | 84.92 | 9,547,935 | -0.42(-0.49%) |
Mar 07, 2016 | 84.74 | 85.47 | 84.33 | 85.33 | 8,723,046 | +0.19(+0.23%) |
Mar 04, 2016 | 85.15 | 85.52 | 84.80 | 85.14 | 8,400,599 | -0.12(-0.14%) |
Mar 03, 2016 | 85.39 | 85.54 | 84.44 | 85.26 | 8,665,147 | -0.31(-0.36%) |
Mar 02, 2016 | 85.47 | 85.87 | 85.08 | 85.57 | 12,217,345 | -0.14(-0.17%) |
Mar 01, 2016 | 84.66 | 85.73 | 84.29 | 85.71 | 10,380,520 | +1.61(+1.91%) |
Feb 29, 2016 | 84.16 | 84.90 | 83.97 | 84.11 | 12,638,257 | -0.46(-0.54%) |
Feb 26, 2016 | 85.39 | 85.47 | 84.28 | 84.56 | 11,319,905 | -0.48(-0.56%) |
Feb 25, 2016 | 83.90 | 85.05 | 83.76 | 85.04 | 10,122,524 | +1.14(+1.35%) |
Feb 24, 2016 | 82.61 | 84.00 | 82.32 | 83.91 | 11,346,926 | +0.70(+0.85%) |
Feb 23, 2016 | 83.66 | 83.77 | 83.11 | 83.20 | 8,291,498 | -0.54(-0.64%) |
Feb 22, 2016 | 83.27 | 83.74 | 83.18 | 83.74 | 8,685,838 | +0.47(+0.57%) |
Feb 19, 2016 | 82.80 | 83.68 | 82.64 | 83.27 | 11,687,442 | +0.54(+0.65%) |
Feb 18, 2016 | 81.61 | 83.08 | 81.36 | 82.73 | 13,535,903 | +1.38(+1.70%) |
Feb 17, 2016 | 81.55 | 81.94 | 81.14 | 81.35 | 11,218,536 | +0.14(+0.18%) |
Feb 16, 2016 | 81.25 | 81.79 | 80.68 | 81.21 | 13,168,466 | +0.40(+0.49%) |
Feb 12, 2016 | 80.81 | 80.81 | 80.81 | 80.81 | 11,383,744 | +0.10(+0.12%) |
Feb 11, 2016 | 79.73 | 80.97 | 79.35 | 80.72 | 15,706,331 | -0.02(-0.03%) |
Feb 10, 2016 | 80.99 | 81.68 | 80.45 | 80.74 | 12,389,097 | -0.19(-0.24%) |
Feb 09, 2016 | 80.41 | 81.15 | 80.14 | 80.93 | 12,654,716 | -0.02(-0.03%) |
Feb 08, 2016 | 79.61 | 82.15 | 79.54 | 80.95 | 18,047,330 | +1.16(+1.45%) |
Feb 05, 2016 | 81.48 | 81.57 | 79.19 | 79.80 | 19,557,302 | -2.67(-3.23%) |
Feb 04, 2016 | 82.23 | 82.61 | 81.53 | 82.46 | 13,089,728 | -0.19(-0.23%) |
Feb 03, 2016 | 82.26 | 82.84 | 80.96 | 82.65 | 12,809,179 | +0.58(+0.71%) |
Feb 02, 2016 | 81.99 | 82.75 | 81.75 | 82.07 | 13,371,055 | -0.76(-0.92%) |
Feb 01, 2016 | 82.23 | 83.17 | 81.92 | 82.84 | 12,352,005 | -0.06(-0.07%) |
Jan 29, 2016 | 81.66 | 83.14 | 81.45 | 82.89 | 19,673,740 | +1.72(+2.12%) |
Jan 28, 2016 | 81.35 | 81.78 | 80.84 | 81.17 | 16,113,541 | +0.09(+0.11%) |
Jan 27, 2016 | 79.76 | 82.05 | 79.76 | 81.08 | 24,347,252 | +0.78(+0.97%) |
Jan 26, 2016 | 77.19 | 80.43 | 77.17 | 80.30 | 21,754,490 | +3.79(+4.96%) |
Jan 25, 2016 | 76.76 | 77.53 | 76.22 | 76.51 | 11,780,671 | -0.28(-0.36%) |
Jan 22, 2016 | 77.00 | 77.05 | 76.15 | 76.79 | 10,558,408 | +0.64(+0.84%) |
Jan 21, 2016 | 76.01 | 76.70 | 74.83 | 76.15 | 14,193,442 | +0.15(+0.20%) |
Jan 20, 2016 | 76.28 | 77.21 | 75.03 | 75.99 | 15,982,696 | -1.39(-1.79%) |
Jan 19, 2016 | 77.72 | 78.11 | 76.91 | 77.38 | 15,695,987 | +0.40(+0.52%) |
Jan 15, 2016 | 76.49 | 76.99 | 76.99 | 76.99 | 15,953,873 | -1.50(-1.91%) |
Jan 14, 2016 | 77.07 | 78.95 | 76.99 | 78.49 | 12,801,962 | +1.48(+1.93%) |
Jan 13, 2016 | 78.17 | 78.56 | 76.86 | 77.00 | 10,442,527 | -0.97(-1.24%) |
Jan 12, 2016 | 77.77 | 78.28 | 77.18 | 77.97 | 8,497,148 | +0.53(+0.69%) |
Jan 11, 2016 | 77.97 | 78.28 | 76.26 | 77.44 | 10,270,364 | -0.47(-0.60%) |
Jan 08, 2016 | 79.27 | 79.32 | 77.66 | 77.91 | 12,305,671 | -0.84(-1.07%) |
Jan 07, 2016 | 78.82 | 79.44 | 78.48 | 78.75 | 11,884,183 | -0.93(-1.17%) |
Jan 06, 2016 | 79.22 | 80.14 | 79.05 | 79.68 | 9,743,385 | -0.40(-0.51%) |
Jan 05, 2016 | 79.83 | 80.51 | 79.82 | 80.08 | 8,148,452 | +0.33(+0.42%) |
Jan 04, 2016 | 80.72 | 80.80 | 78.93 | 79.75 | 16,029,277 | -1.78(-2.18%) |
Dec 31, 2015 | 82.04 | 81.53 | 81.53 | 81.53 | 5,786,495 | -0.84(-1.02%) |
Dec 30, 2015 | 82.63 | 82.81 | 82.17 | 82.37 | 4,847,848 | -0.20(-0.24%) |
Dec 29, 2015 | 82.02 | 82.69 | 82.02 | 82.57 | 5,329,599 | +0.64(+0.78%) |
Dec 28, 2015 | 81.89 | 82.12 | 81.69 | 81.92 | 5,119,164 | -0.40(-0.48%) |
Dec 24, 2015 | 81.84 | 82.32 | 82.32 | 82.32 | 3,208,237 | +0.18(+0.22%) |
Dec 23, 2015 | 81.84 | 82.28 | 81.54 | 82.14 | 6,969,561 | +0.62(+0.76%) |
Dec 22, 2015 | 80.88 | 81.65 | 80.28 | 81.52 | 7,032,321 | +0.90(+1.11%) |
Dec 21, 2015 | 81.22 | 81.69 | 80.04 | 80.62 | 10,485,313 | -0.29(-0.36%) |
Dec 18, 2015 | 81.81 | 81.81 | 80.92 | 80.92 | 18,856,602 | -1.34(-1.63%) |
Dec 17, 2015 | 83.46 | 83.54 | 82.25 | 82.26 | 11,012,852 | -1.28(-1.53%) |
Dec 16, 2015 | 83.05 | 83.72 | 82.16 | 83.53 | 10,303,461 | +0.89(+1.08%) |
Dec 15, 2015 | 81.47 | 83.09 | 81.47 | 82.65 | 11,696,345 | +1.57(+1.94%) |
Dec 14, 2015 | 80.67 | 81.13 | 79.99 | 81.07 | 13,406,716 | +0.37(+0.46%) |
Dec 11, 2015 | 81.25 | 81.25 | 80.50 | 80.70 | 9,823,342 | -0.76(-0.94%) |
Dec 10, 2015 | 81.19 | 82.02 | 80.80 | 81.46 | 8,160,432 | +0.39(+0.48%) |
Dec 09, 2015 | 81.07 | 82.02 | 80.69 | 81.07 | 10,012,916 | -0.21(-0.26%) |
Dec 08, 2015 | 81.73 | 81.94 | 80.88 | 81.29 | 10,086,290 | -0.71(-0.87%) |
Dec 07, 2015 | 81.44 | 82.14 | 81.43 | 82.00 | 9,150,982 | +0.29(+0.36%) |
Dec 04, 2015 | 80.48 | 81.75 | 80.38 | 81.71 | 9,884,879 | +1.71(+2.14%) |
Dec 03, 2015 | 81.17 | 81.25 | 79.61 | 79.99 | 15,130,529 | -1.00(-1.23%) |
Dec 02, 2015 | 81.35 | 81.69 | 80.95 | 80.99 | 8,345,349 | -0.25(-0.30%) |
Dec 01, 2015 | 80.74 | 81.34 | 80.26 | 81.24 | 9,507,645 | +0.89(+1.11%) |
Nov 30, 2015 | 81.34 | 81.34 | 80.35 | 80.35 | 11,307,331 | -0.90(-1.10%) |
Nov 27, 2015 | 81.18 | 81.45 | 80.79 | 81.25 | 2,965,668 | +0.33(+0.40%) |
Nov 25, 2015 | 81.09 | 80.92 | 80.92 | 80.92 | 6,804,795 | -0.06(-0.08%) |
Nov 24, 2015 | 80.80 | 81.58 | 80.80 | 80.99 | 9,440,105 | -0.58(-0.71%) |
Nov 23, 2015 | 81.26 | 81.75 | 81.11 | 81.57 | 8,479,982 | +0.23(+0.28%) |
Nov 20, 2015 | 81.34 | 81.59 | 81.11 | 81.34 | 9,665,809 | +0.59(+0.73%) |
Nov 19, 2015 | 80.88 | 80.90 | 80.41 | 80.75 | 6,551,312 | -0.14(-0.18%) |
Nov 18, 2015 | 79.99 | 80.99 | 79.82 | 80.89 | 9,055,707 | +0.92(+1.15%) |
Nov 17, 2015 | 79.84 | 80.13 | 79.48 | 79.97 | 6,503,535 | +0.22(+0.28%) |
Nov 16, 2015 | 79.09 | 79.80 | 78.82 | 79.75 | 7,303,643 | +1.06(+1.34%) |
Nov 13, 2015 | 78.82 | 79.52 | 78.58 | 78.69 | 10,810,873 | -0.31(-0.39%) |
Nov 12, 2015 | 79.68 | 80.05 | 78.96 | 79.00 | 8,781,451 | -1.25(-1.56%) |
Nov 11, 2015 | 80.19 | 80.64 | 79.97 | 80.25 | 7,976,909 | +0.32(+0.40%) |
Nov 10, 2015 | 79.57 | 80.17 | 79.32 | 79.93 | 6,490,689 | +0.48(+0.60%) |
Nov 09, 2015 | 79.88 | 80.04 | 79.22 | 79.45 | 8,405,733 | -0.85(-1.06%) |
Nov 06, 2015 | 80.02 | 80.30 | 79.46 | 80.30 | 7,896,135 | -0.32(-0.40%) |
Nov 05, 2015 | 80.56 | 80.75 | 79.91 | 80.62 | 8,307,943 | +0.31(+0.38%) |
Nov 04, 2015 | 80.28 | 80.67 | 80.12 | 80.32 | 7,097,993 | -0.02(-0.02%) |
Nov 03, 2015 | 80.24 | 80.59 | 79.66 | 80.33 | 7,906,152 | -0.17(-0.21%) |
Nov 02, 2015 | 79.72 | 80.63 | 79.45 | 80.50 | 7,993,638 | +0.90(+1.13%) |
Oct 30, 2015 | 79.99 | 80.46 | 79.58 | 79.60 | 13,352,926 | -0.27(-0.34%) |
Oct 29, 2015 | 79.16 | 79.99 | 78.88 | 79.87 | 8,047,927 | +0.70(+0.89%) |
Oct 28, 2015 | 79.14 | 79.16 | 78.39 | 79.16 | 9,209,944 | +0.23(+0.29%) |
Oct 27, 2015 | 78.72 | 79.50 | 78.55 | 78.94 | 11,274,944 | +0.20(+0.25%) |
Oct 26, 2015 | 78.83 | 79.01 | 78.38 | 78.74 | 9,597,487 | -0.29(-0.37%) |
Oct 23, 2015 | 78.69 | 79.48 | 78.42 | 79.03 | 11,650,273 | +0.61(+0.78%) |
Oct 22, 2015 | 77.09 | 78.64 | 76.53 | 78.42 | 12,550,139 | +1.50(+1.95%) |
Oct 21, 2015 | 76.93 | 77.38 | 76.48 | 76.92 | 9,003,155 | +0.03(+0.04%) |
Oct 20, 2015 | 77.17 | 77.41 | 76.67 | 76.89 | 7,668,533 | -0.28(-0.36%) |
Oct 19, 2015 | 77.25 | 77.37 | 76.67 | 77.16 | 11,074,741 | -0.24(-0.31%) |
Oct 16, 2015 | 77.11 | 77.46 | 76.74 | 77.40 | 12,051,841 | +0.86(+1.12%) |
Oct 15, 2015 | 74.85 | 76.70 | 74.74 | 76.54 | 12,136,164 | +2.06(+2.77%) |
Oct 14, 2015 | 75.01 | 75.60 | 74.15 | 74.48 | 11,273,276 | -0.72(-0.96%) |
Oct 13, 2015 | 74.68 | 75.82 | 74.30 | 75.20 | 16,198,007 | -0.43(-0.56%) |
Oct 12, 2015 | 74.90 | 76.01 | 74.83 | 75.63 | 11,367,999 | +0.49(+0.65%) |
Oct 09, 2015 | 74.96 | 75.60 | 74.67 | 75.14 | 10,483,555 | +0.23(+0.30%) |
Oct 08, 2015 | 74.62 | 75.00 | 73.91 | 74.91 | 8,999,811 | +0.08(+0.11%) |
Oct 07, 2015 | 74.26 | 75.18 | 73.62 | 74.83 | 12,015,138 | +1.23(+1.67%) |
Oct 06, 2015 | 74.47 | 74.58 | 72.95 | 73.60 | 10,617,547 | -1.06(-1.41%) |
Oct 05, 2015 | 74.21 | 74.71 | 74.12 | 74.66 | 11,955,272 | +0.65(+0.88%) |
Oct 02, 2015 | 72.59 | 74.04 | 72.36 | 74.00 | 10,621,144 | +0.60(+0.82%) |
Oct 01, 2015 | 73.61 | 73.94 | 72.29 | 73.41 | 12,281,170 | -0.14(-0.19%) |
Sep 30, 2015 | 74.16 | 74.43 | 72.95 | 73.55 | 13,923,659 | +0.24(+0.33%) |
Sep 29, 2015 | 72.67 | 73.93 | 72.35 | 73.30 | 14,621,638 | +1.32(+1.83%) |
Sep 28, 2015 | 71.46 | 72.54 | 70.83 | 71.99 | 18,191,420 | +0.29(+0.41%) |
Sep 25, 2015 | 73.22 | 73.37 | 71.51 | 71.70 | 13,700,736 | -1.17(-1.60%) |
Sep 24, 2015 | 72.89 | 73.22 | 72.31 | 72.86 | 9,401,944 | -0.40(-0.55%) |
Sep 23, 2015 | 73.44 | 73.82 | 72.92 | 73.26 | 7,118,162 | -0.20(-0.27%) |
Sep 22, 2015 | 72.69 | 73.62 | 72.40 | 73.46 | 13,477,669 | +0.09(+0.12%) |
Sep 21, 2015 | 73.96 | 74.53 | 72.78 | 73.37 | 8,952,525 | -0.20(-0.28%) |
Sep 18, 2015 | 74.12 | 74.63 | 73.47 | 73.58 | 18,037,480 | -1.14(-1.53%) |
Sep 17, 2015 | 74.48 | 75.78 | 74.31 | 74.72 | 10,481,514 | +0.18(+0.24%) |
Sep 16, 2015 | 74.45 | 74.71 | 73.92 | 74.54 | 7,146,417 | +0.17(+0.22%) |
Sep 15, 2015 | 73.89 | 74.65 | 73.42 | 74.37 | 8,923,426 | +0.85(+1.16%) |
Sep 14, 2015 | 73.19 | 73.99 | 72.89 | 73.52 | 10,088,637 | +0.31(+0.42%) |
Sep 11, 2015 | 72.83 | 73.27 | 72.33 | 73.22 | 9,368,740 | +0.17(+0.23%) |
Sep 10, 2015 | 72.57 | 73.65 | 72.18 | 73.05 | 10,609,274 | +0.39(+0.54%) |
Sep 09, 2015 | 74.84 | 74.97 | 72.51 | 72.66 | 9,372,829 | -1.36(-1.83%) |
Sep 08, 2015 | 73.34 | 74.04 | 72.89 | 74.01 | 14,461,526 | +2.07(+2.88%) |
Sep 04, 2015 | 72.15 | 71.94 | 71.94 | 71.94 | 13,957,674 | -1.05(-1.44%) |
Sep 03, 2015 | 73.79 | 74.13 | 72.69 | 72.99 | 11,456,867 | -0.56(-0.76%) |
Sep 02, 2015 | 73.41 | 73.64 | 72.88 | 73.55 | 14,618,398 | +0.99(+1.37%) |
Sep 01, 2015 | 72.71 | 73.19 | 72.06 | 72.55 | 18,521,186 | -1.49(-2.01%) |
Aug 31, 2015 | 74.75 | 74.98 | 73.73 | 74.04 | 11,528,727 | -0.94(-1.25%) |
Aug 28, 2015 | 75.58 | 75.86 | 74.36 | 74.98 | 11,677,461 | -0.83(-1.09%) |
Aug 27, 2015 | 75.71 | 75.95 | 74.34 | 75.81 | 14,128,293 | +0.87(+1.17%) |
Aug 26, 2015 | 73.20 | 75.02 | 72.06 | 74.93 | 18,706,414 | +3.45(+4.83%) |
Aug 25, 2015 | 75.39 | 75.40 | 71.22 | 71.48 | 19,890,016 | -1.65(-2.25%) |
Aug 24, 2015 | 71.76 | 75.01 | 64.44 | 73.13 | 32,537,104 | -2.16(-2.87%) |
Aug 21, 2015 | 76.60 | 77.62 | 75.25 | 75.29 | 20,487,614 | -1.95(-2.53%) |
Aug 20, 2015 | 77.37 | 78.28 | 77.24 | 77.24 | 13,581,166 | -0.41(-0.52%) |
Aug 19, 2015 | 77.55 | 78.18 | 77.23 | 77.65 | 9,774,258 | -0.05(-0.06%) |
Aug 18, 2015 | 77.59 | 77.94 | 77.42 | 77.70 | 9,744,159 | -0.39(-0.50%) |
Aug 17, 2015 | 76.97 | 78.09 | 76.67 | 78.09 | 8,827,124 | +0.83(+1.07%) |
Aug 14, 2015 | 76.88 | 77.27 | 76.53 | 77.26 | 6,621,562 | +0.26(+0.34%) |
Aug 13, 2015 | 77.20 | 77.39 | 76.74 | 77.00 | 6,456,129 | -0.18(-0.23%) |
Aug 12, 2015 | 76.94 | 77.20 | 76.16 | 77.18 | 9,729,662 | -0.23(-0.30%) |
Aug 11, 2015 | 77.45 | 77.67 | 77.23 | 77.41 | 8,546,540 | -0.61(-0.78%) |
Aug 10, 2015 | 77.85 | 78.24 | 77.76 | 78.02 | 7,844,371 | +0.73(+0.95%) |
Aug 07, 2015 | 77.42 | 77.46 | 76.75 | 77.29 | 7,709,374 | -0.17(-0.22%) |
Aug 06, 2015 | 78.57 | 78.66 | 77.41 | 77.46 | 8,937,278 | -1.13(-1.44%) |
Aug 05, 2015 | 78.63 | 78.97 | 78.46 | 78.60 | 5,845,580 | +0.56(+0.72%) |
Aug 04, 2015 | 78.51 | 78.58 | 77.92 | 78.03 | 7,680,578 | -0.17(-0.22%) |