Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 73.39 | 74.12 | 73.31 | 73.51 | 2,454,857 | -0.05(-0.06%) |
Mar 30, 2016 | 73.46 | 74.41 | 72.66 | 73.56 | 2,290,609 | +0.51(+0.70%) |
Mar 29, 2016 | 71.63 | 73.10 | 71.58 | 73.05 | 2,347,591 | +1.05(+1.47%) |
Mar 28, 2016 | 72.11 | 72.71 | 71.54 | 71.99 | 1,465,100 | +0.07(+0.09%) |
Mar 24, 2016 | 71.76 | 71.93 | 71.93 | 71.93 | 3,841,292 | -0.55(-0.75%) |
Mar 23, 2016 | 72.78 | 74.09 | 72.36 | 72.47 | 2,826,788 | -0.20(-0.27%) |
Mar 22, 2016 | 70.75 | 73.46 | 70.66 | 72.67 | 3,274,130 | +1.54(+2.17%) |
Mar 21, 2016 | 70.87 | 72.15 | 70.57 | 71.13 | 2,710,100 | +0.06(+0.08%) |
Mar 18, 2016 | 69.64 | 71.80 | 69.47 | 71.07 | 5,717,732 | +1.64(+2.36%) |
Mar 17, 2016 | 70.04 | 70.24 | 68.57 | 69.43 | 2,730,924 | -0.73(-1.03%) |
Mar 16, 2016 | 68.75 | 70.42 | 68.74 | 70.16 | 2,116,008 | +1.24(+1.80%) |
Mar 15, 2016 | 69.77 | 70.19 | 68.66 | 68.91 | 1,697,636 | -1.46(-2.07%) |
Mar 14, 2016 | 71.50 | 71.53 | 69.82 | 70.37 | 2,716,260 | -0.22(-0.31%) |
Mar 11, 2016 | 68.66 | 70.69 | 68.56 | 70.59 | 3,996,536 | +2.59(+3.81%) |
Mar 10, 2016 | 68.38 | 69.43 | 67.61 | 68.00 | 2,510,540 | -0.06(-0.08%) |
Mar 09, 2016 | 67.67 | 68.16 | 66.90 | 68.06 | 3,472,685 | +0.73(+1.08%) |
Mar 08, 2016 | 68.05 | 68.62 | 67.11 | 67.33 | 2,848,738 | -1.37(-1.99%) |
Mar 07, 2016 | 68.29 | 69.13 | 67.83 | 68.70 | 2,625,609 | -0.06(-0.08%) |
Mar 04, 2016 | 68.72 | 68.95 | 68.25 | 68.75 | 4,089,073 | +0.07(+0.10%) |
Mar 03, 2016 | 67.09 | 68.75 | 66.98 | 68.69 | 3,655,108 | +1.54(+2.29%) |
Mar 02, 2016 | 66.43 | 67.34 | 65.87 | 67.15 | 2,206,775 | +0.48(+0.72%) |
Mar 01, 2016 | 65.62 | 66.81 | 65.44 | 66.67 | 3,566,220 | +1.49(+2.28%) |
Feb 29, 2016 | 66.19 | 66.44 | 65.17 | 65.19 | 3,799,832 | -1.16(-1.75%) |
Feb 26, 2016 | 66.12 | 67.64 | 65.82 | 66.34 | 4,109,825 | +0.41(+0.63%) |
Feb 25, 2016 | 66.33 | 66.69 | 65.06 | 65.93 | 3,023,443 | -0.13(-0.20%) |
Feb 24, 2016 | 65.32 | 66.31 | 64.68 | 66.06 | 2,415,986 | +0.28(+0.43%) |
Feb 23, 2016 | 65.65 | 66.38 | 65.00 | 65.78 | 3,534,770 | -0.10(-0.16%) |
Feb 22, 2016 | 64.13 | 66.10 | 64.05 | 65.88 | 3,617,388 | +2.19(+3.45%) |
Feb 19, 2016 | 63.56 | 64.06 | 62.19 | 63.69 | 4,153,925 | +0.09(+0.15%) |
Feb 18, 2016 | 63.48 | 64.25 | 63.02 | 63.59 | 3,280,457 | +0.44(+0.70%) |
Feb 17, 2016 | 62.35 | 63.72 | 61.79 | 63.15 | 3,334,155 | +1.37(+2.21%) |
Feb 16, 2016 | 60.33 | 61.87 | 60.16 | 61.78 | 4,378,474 | -0.39(-0.62%) |
Feb 12, 2016 | 60.75 | 62.17 | 62.17 | 62.17 | 3,267,312 | +1.66(+2.74%) |
Feb 11, 2016 | 62.27 | 63.37 | 60.38 | 60.51 | 4,519,610 | -2.87(-4.53%) |
Feb 10, 2016 | 62.89 | 64.53 | 62.83 | 63.39 | 2,620,933 | +0.75(+1.20%) |
Feb 09, 2016 | 62.11 | 63.33 | 61.95 | 62.63 | 3,363,809 | -0.25(-0.40%) |
Feb 08, 2016 | 64.38 | 64.45 | 62.27 | 62.89 | 3,921,405 | -2.28(-3.50%) |
Feb 05, 2016 | 66.05 | 67.06 | 64.80 | 65.17 | 3,679,005 | -0.89(-1.34%) |
Feb 04, 2016 | 66.12 | 66.77 | 65.02 | 66.05 | 3,441,285 | -0.07(-0.10%) |
Feb 03, 2016 | 68.36 | 68.48 | 64.61 | 66.12 | 5,289,845 | -1.66(-2.45%) |
Feb 02, 2016 | 66.45 | 68.24 | 65.81 | 67.78 | 4,767,266 | +0.89(+1.32%) |
Feb 01, 2016 | 65.41 | 67.35 | 65.16 | 66.89 | 5,530,463 | +1.36(+2.07%) |
Jan 29, 2016 | 64.05 | 67.13 | 63.81 | 65.53 | 7,663,714 | +1.95(+3.07%) |
Jan 28, 2016 | 64.79 | 66.30 | 62.45 | 63.58 | 5,829,382 | +0.04(+0.06%) |
Jan 27, 2016 | 63.05 | 64.67 | 63.04 | 63.55 | 5,019,516 | +0.48(+0.76%) |
Jan 26, 2016 | 61.90 | 63.43 | 61.59 | 63.07 | 2,657,729 | +1.30(+2.10%) |
Jan 25, 2016 | 61.93 | 62.60 | 61.55 | 61.77 | 2,328,989 | -0.23(-0.36%) |
Jan 22, 2016 | 61.05 | 63.07 | 60.92 | 61.99 | 4,542,551 | +1.69(+2.80%) |
Jan 21, 2016 | 59.33 | 61.59 | 58.74 | 60.31 | 3,813,293 | +1.13(+1.91%) |
Jan 20, 2016 | 58.81 | 59.84 | 56.58 | 59.18 | 5,238,121 | -0.60(-1.01%) |
Jan 19, 2016 | 61.16 | 61.72 | 58.84 | 59.78 | 5,034,070 | -0.75(-1.24%) |
Jan 15, 2016 | 60.00 | 60.53 | 60.53 | 60.53 | 6,748,990 | -0.80(-1.31%) |
Jan 14, 2016 | 61.28 | 62.60 | 60.79 | 61.33 | 5,403,621 | +0.16(+0.26%) |
Jan 13, 2016 | 62.73 | 64.06 | 59.90 | 61.17 | 7,021,157 | -1.60(-2.55%) |
Jan 12, 2016 | 64.53 | 65.00 | 61.70 | 62.77 | 5,600,377 | -1.11(-1.74%) |
Jan 11, 2016 | 64.70 | 65.42 | 63.43 | 63.89 | 9,009,920 | +3.35(+5.54%) |
Jan 08, 2016 | 60.73 | 61.74 | 59.93 | 60.53 | 4,105,512 | -0.02(-0.03%) |
Jan 07, 2016 | 61.35 | 61.70 | 59.90 | 60.55 | 4,323,098 | -1.59(-2.56%) |
Jan 06, 2016 | 61.68 | 62.66 | 61.35 | 62.14 | 4,718,105 | -0.43(-0.69%) |
Jan 05, 2016 | 62.69 | 63.10 | 61.96 | 62.58 | 4,636,443 | +0.14(+0.23%) |
Jan 04, 2016 | 61.87 | 62.50 | 61.29 | 62.43 | 4,319,371 | -1.26(-1.98%) |
Dec 31, 2015 | 64.00 | 63.70 | 63.70 | 63.70 | 2,463,463 | -0.76(-1.18%) |
Dec 30, 2015 | 64.81 | 65.55 | 64.25 | 64.46 | 1,961,664 | -0.52(-0.80%) |
Dec 29, 2015 | 64.37 | 65.30 | 64.27 | 64.98 | 1,807,979 | +0.89(+1.40%) |
Dec 28, 2015 | 64.79 | 64.94 | 63.69 | 64.08 | 1,763,089 | -0.83(-1.28%) |
Dec 24, 2015 | 65.19 | 64.91 | 64.91 | 64.91 | 967,781 | -0.58(-0.89%) |
Dec 23, 2015 | 63.41 | 65.73 | 63.39 | 65.50 | 3,643,068 | +2.52(+4.01%) |
Dec 22, 2015 | 63.74 | 64.27 | 62.59 | 62.97 | 3,128,092 | -0.71(-1.11%) |
Dec 21, 2015 | 61.21 | 63.74 | 61.08 | 63.68 | 5,106,614 | +2.96(+4.87%) |
Dec 18, 2015 | 60.57 | 61.78 | 60.45 | 60.72 | 5,891,401 | -0.25(-0.42%) |
Dec 17, 2015 | 60.67 | 62.26 | 60.67 | 60.98 | 5,141,079 | -0.68(-1.10%) |
Dec 16, 2015 | 62.62 | 63.57 | 60.54 | 61.65 | 5,179,981 | -0.19(-0.30%) |
Dec 15, 2015 | 62.13 | 63.15 | 61.62 | 61.84 | 2,970,929 | +0.19(+0.31%) |
Dec 14, 2015 | 62.57 | 63.04 | 59.64 | 61.65 | 5,228,492 | -0.79(-1.27%) |
Dec 11, 2015 | 63.70 | 64.18 | 62.06 | 62.44 | 3,158,596 | -2.01(-3.11%) |
Dec 10, 2015 | 63.52 | 65.06 | 63.46 | 64.45 | 2,986,972 | +0.99(+1.56%) |
Dec 09, 2015 | 63.08 | 64.97 | 62.90 | 63.46 | 4,029,282 | +0.12(+0.19%) |
Dec 08, 2015 | 62.28 | 63.70 | 61.59 | 63.34 | 3,122,095 | +0.78(+1.25%) |
Dec 07, 2015 | 63.37 | 63.40 | 62.00 | 62.56 | 3,720,213 | -0.78(-1.23%) |
Dec 04, 2015 | 63.78 | 64.45 | 63.11 | 63.34 | 4,288,226 | -0.12(-0.19%) |
Dec 03, 2015 | 65.95 | 66.45 | 62.93 | 63.46 | 4,521,720 | -2.48(-3.76%) |
Dec 02, 2015 | 66.88 | 68.10 | 65.69 | 65.94 | 4,950,409 | -1.08(-1.62%) |
Dec 01, 2015 | 64.77 | 67.46 | 64.36 | 67.02 | 4,378,747 | +2.92(+4.55%) |
Nov 30, 2015 | 65.47 | 65.66 | 64.06 | 64.10 | 4,168,291 | -1.31(-2.00%) |
Nov 27, 2015 | 65.18 | 65.90 | 64.90 | 65.41 | 1,014,973 | +0.46(+0.71%) |
Nov 25, 2015 | 64.98 | 64.95 | 64.95 | 64.95 | 3,518,096 | -0.03(-0.04%) |
Nov 24, 2015 | 63.19 | 65.09 | 62.91 | 64.98 | 2,891,926 | +1.54(+2.42%) |
Nov 23, 2015 | 62.57 | 64.23 | 62.19 | 63.44 | 3,423,836 | -0.06(-0.09%) |
Nov 20, 2015 | 62.19 | 63.82 | 61.92 | 63.50 | 5,125,108 | +1.91(+3.10%) |
Nov 19, 2015 | 64.96 | 65.07 | 61.30 | 61.59 | 9,253,739 | -4.54(-6.87%) |
Nov 18, 2015 | 65.27 | 66.59 | 65.02 | 66.13 | 4,157,713 | +0.90(+1.39%) |
Nov 17, 2015 | 63.23 | 65.53 | 62.86 | 65.22 | 4,459,160 | +1.93(+3.05%) |
Nov 16, 2015 | 62.45 | 63.40 | 62.11 | 63.29 | 4,222,578 | +0.71(+1.13%) |
Nov 13, 2015 | 61.37 | 63.24 | 60.94 | 62.59 | 3,999,731 | +1.26(+2.06%) |
Nov 12, 2015 | 63.56 | 63.85 | 61.24 | 61.32 | 6,412,074 | -2.40(-3.77%) |
Nov 11, 2015 | 66.23 | 66.23 | 63.59 | 63.73 | 3,598,500 | -2.28(-3.45%) |
Nov 10, 2015 | 65.78 | 66.49 | 65.37 | 66.00 | 3,862,266 | +0.09(+0.14%) |
Nov 09, 2015 | 65.54 | 66.01 | 64.79 | 65.91 | 3,850,760 | +0.01(+0.01%) |
Nov 06, 2015 | 64.48 | 66.36 | 64.48 | 65.90 | 5,060,653 | +1.30(+2.01%) |
Nov 05, 2015 | 64.68 | 64.97 | 63.36 | 64.60 | 5,552,876 | -0.08(-0.12%) |
Nov 04, 2015 | 64.97 | 65.45 | 64.19 | 64.68 | 3,285,117 | -0.12(-0.19%) |
Nov 03, 2015 | 65.32 | 65.73 | 64.20 | 64.80 | 3,689,474 | -0.89(-1.36%) |
Nov 02, 2015 | 64.95 | 65.98 | 64.79 | 65.69 | 3,593,927 | +0.90(+1.40%) |
Oct 30, 2015 | 64.41 | 65.80 | 64.05 | 64.79 | 6,667,034 | +1.03(+1.61%) |
Oct 29, 2015 | 64.99 | 65.60 | 63.73 | 63.76 | 4,892,722 | -1.21(-1.86%) |
Oct 28, 2015 | 64.74 | 65.59 | 63.15 | 64.97 | 7,674,194 | +0.17(+0.26%) |
Oct 27, 2015 | 65.59 | 66.81 | 64.38 | 64.80 | 7,825,946 | -0.26(-0.41%) |
Oct 26, 2015 | 64.55 | 66.44 | 64.41 | 65.06 | 6,325,736 | +0.09(+0.14%) |
Oct 23, 2015 | 63.10 | 65.62 | 62.54 | 64.97 | 6,986,806 | +2.73(+4.39%) |
Oct 22, 2015 | 61.96 | 64.67 | 60.32 | 62.24 | 15,636,307 | -4.82(-7.19%) |
Oct 21, 2015 | 68.67 | 68.72 | 65.72 | 67.06 | 4,522,122 | -1.15(-1.68%) |
Oct 20, 2015 | 69.22 | 69.83 | 67.67 | 68.21 | 4,563,142 | -1.03(-1.48%) |
Oct 19, 2015 | 68.68 | 69.63 | 67.94 | 69.23 | 4,156,241 | +0.53(+0.77%) |
Oct 16, 2015 | 68.29 | 70.23 | 67.91 | 68.71 | 6,134,348 | +0.70(+1.02%) |
Oct 15, 2015 | 65.46 | 68.36 | 64.17 | 68.01 | 16,298,275 | -3.59(-5.01%) |
Oct 14, 2015 | 71.68 | 72.65 | 71.01 | 71.60 | 4,126,258 | +0.15(+0.21%) |
Oct 13, 2015 | 72.82 | 73.92 | 71.29 | 71.45 | 4,271,692 | -1.82(-2.48%) |
Oct 12, 2015 | 73.02 | 73.81 | 72.31 | 73.27 | 2,380,478 | -0.11(-0.15%) |
Oct 09, 2015 | 72.20 | 73.75 | 71.53 | 73.38 | 3,156,209 | +1.18(+1.63%) |
Oct 08, 2015 | 72.47 | 72.84 | 70.42 | 72.20 | 3,589,504 | -0.84(-1.15%) |
Oct 07, 2015 | 72.82 | 73.32 | 71.06 | 73.04 | 4,277,046 | +0.33(+0.45%) |
Oct 06, 2015 | 74.36 | 74.70 | 71.64 | 72.71 | 4,074,420 | -1.55(-2.09%) |
Oct 05, 2015 | 74.09 | 76.66 | 73.38 | 74.26 | 4,328,755 | +0.90(+1.23%) |
Oct 02, 2015 | 71.37 | 73.38 | 70.41 | 73.36 | 4,139,140 | +0.75(+1.04%) |
Oct 01, 2015 | 72.82 | 73.77 | 71.16 | 72.61 | 3,828,115 | -0.25(-0.35%) |
Sep 30, 2015 | 70.64 | 73.44 | 70.17 | 72.86 | 6,180,411 | +3.09(+4.43%) |
Sep 29, 2015 | 69.74 | 70.40 | 67.19 | 69.77 | 7,572,287 | +0.05(+0.07%) |
Sep 28, 2015 | 74.37 | 74.37 | 68.56 | 69.72 | 8,737,461 | -5.10(-6.82%) |
Sep 25, 2015 | 77.78 | 78.16 | 74.65 | 74.83 | 4,244,695 | -2.31(-2.99%) |
Sep 24, 2015 | 78.57 | 78.81 | 76.92 | 77.14 | 2,937,474 | -2.13(-2.69%) |
Sep 23, 2015 | 77.90 | 79.72 | 77.36 | 79.27 | 3,422,743 | +1.38(+1.77%) |
Sep 22, 2015 | 76.84 | 78.17 | 76.31 | 77.89 | 3,265,846 | +0.43(+0.56%) |
Sep 21, 2015 | 78.50 | 79.15 | 76.49 | 77.46 | 3,657,761 | -0.23(-0.29%) |
Sep 18, 2015 | 80.02 | 81.04 | 77.67 | 77.68 | 9,618,379 | -3.33(-4.12%) |
Sep 17, 2015 | 80.55 | 81.99 | 79.48 | 81.02 | 3,409,525 | +0.77(+0.96%) |
Sep 16, 2015 | 80.61 | 80.73 | 79.20 | 80.25 | 3,267,274 | -0.60(-0.75%) |
Sep 15, 2015 | 80.16 | 81.19 | 79.54 | 80.85 | 1,968,759 | +0.81(+1.01%) |
Sep 14, 2015 | 80.11 | 81.08 | 79.72 | 80.04 | 2,887,982 | +0.27(+0.34%) |
Sep 11, 2015 | 80.07 | 80.95 | 79.49 | 79.76 | 3,481,224 | -0.56(-0.69%) |
Sep 10, 2015 | 80.81 | 81.42 | 79.92 | 80.32 | 3,167,494 | -0.65(-0.80%) |
Sep 09, 2015 | 83.30 | 83.32 | 80.77 | 80.97 | 2,037,460 | -1.37(-1.66%) |
Sep 08, 2015 | 81.98 | 82.79 | 81.38 | 82.34 | 2,109,621 | +1.89(+2.35%) |
Sep 04, 2015 | 80.30 | 80.44 | 80.44 | 80.44 | 1,827,371 | -0.93(-1.15%) |
Sep 03, 2015 | 81.16 | 83.05 | 80.75 | 81.38 | 2,518,706 | +0.88(+1.09%) |
Sep 02, 2015 | 80.29 | 80.53 | 78.88 | 80.50 | 2,749,773 | +1.08(+1.36%) |
Sep 01, 2015 | 79.95 | 80.78 | 78.74 | 79.42 | 2,644,835 | -2.17(-2.66%) |
Aug 31, 2015 | 83.82 | 84.40 | 81.12 | 81.58 | 2,814,068 | -2.07(-2.48%) |
Aug 28, 2015 | 83.33 | 84.04 | 82.83 | 83.65 | 2,330,822 | -0.02(-0.02%) |
Aug 27, 2015 | 82.39 | 84.61 | 81.71 | 83.67 | 3,307,837 | +1.78(+2.17%) |
Aug 26, 2015 | 79.77 | 82.03 | 78.95 | 81.89 | 4,409,368 | +3.62(+4.62%) |
Aug 25, 2015 | 80.90 | 81.57 | 78.25 | 78.28 | 4,345,963 | -1.13(-1.42%) |
Aug 24, 2015 | 76.80 | 80.97 | 41.36 | 79.41 | 5,821,240 | -1.83(-2.25%) |
Aug 21, 2015 | 81.20 | 81.94 | 79.21 | 81.23 | 6,515,737 | -0.75(-0.92%) |
Aug 20, 2015 | 84.06 | 84.06 | 81.95 | 81.99 | 3,038,187 | -2.61(-3.08%) |
Aug 19, 2015 | 85.01 | 85.27 | 84.08 | 84.60 | 2,878,808 | -0.62(-0.73%) |
Aug 18, 2015 | 86.04 | 86.25 | 85.07 | 85.22 | 2,032,258 | -0.79(-0.92%) |
Aug 17, 2015 | 85.53 | 86.20 | 84.54 | 86.01 | 3,026,745 | -0.08(-0.09%) |
Aug 14, 2015 | 85.92 | 86.52 | 85.61 | 86.08 | 1,991,575 | +0.52(+0.61%) |
Aug 13, 2015 | 85.81 | 86.55 | 85.20 | 85.57 | 1,324,121 | -0.03(-0.03%) |
Aug 12, 2015 | 84.26 | 85.99 | 83.16 | 85.59 | 2,070,668 | +0.40(+0.46%) |
Aug 11, 2015 | 85.42 | 85.96 | 83.90 | 85.20 | 2,417,561 | -0.91(-1.06%) |
Aug 10, 2015 | 86.54 | 87.58 | 85.78 | 86.11 | 1,738,187 | -0.03(-0.03%) |
Aug 07, 2015 | 86.46 | 87.01 | 85.38 | 86.14 | 2,111,390 | +0.08(+0.09%) |
Aug 06, 2015 | 85.50 | 87.64 | 85.45 | 86.07 | 2,777,751 | -0.83(-0.95%) |
Aug 05, 2015 | 88.28 | 88.67 | 82.20 | 86.89 | 6,738,696 | -1.68(-1.89%) |
Aug 04, 2015 | 88.25 | 88.92 | 87.79 | 88.57 | 1,856,478 | +1.09(+1.25%) |
Aug 03, 2015 | 87.48 | 88.69 | 87.06 | 87.48 | 1,716,492 | -0.12(-0.14%) |
Jul 31, 2015 | 88.20 | 88.83 | 87.38 | 87.60 | 1,911,589 | +0.05(+0.05%) |
Jul 30, 2015 | 87.87 | 87.87 | 86.73 | 87.55 | 1,715,005 | -0.57(-0.64%) |
Jul 29, 2015 | 87.12 | 88.68 | 86.77 | 88.12 | 2,301,712 | +1.20(+1.38%) |
Jul 28, 2015 | 86.84 | 87.27 | 85.64 | 86.92 | 2,255,423 | +0.24(+0.28%) |
Jul 27, 2015 | 87.21 | 87.23 | 86.07 | 86.68 | 1,619,999 | -0.75(-0.86%) |
Jul 24, 2015 | 87.56 | 87.96 | 86.85 | 87.43 | 1,874,939 | -0.46(-0.53%) |
Jul 23, 2015 | 88.01 | 88.95 | 87.61 | 87.89 | 1,540,945 | +0.05(+0.05%) |
Jul 22, 2015 | 86.72 | 88.31 | 86.58 | 87.85 | 2,201,490 | +0.93(+1.07%) |
Jul 21, 2015 | 87.60 | 87.91 | 86.31 | 86.91 | 2,014,391 | -0.84(-0.96%) |
Jul 20, 2015 | 88.23 | 88.43 | 87.42 | 87.75 | 2,026,446 | -0.07(-0.08%) |
Jul 17, 2015 | 88.18 | 89.16 | 87.11 | 87.82 | 3,897,307 | -0.47(-0.53%) |
Jul 16, 2015 | 88.29 | 88.52 | 86.56 | 88.29 | 4,850,005 | -0.36(-0.40%) |
Jul 15, 2015 | 89.37 | 89.64 | 87.94 | 88.65 | 2,840,233 | -0.57(-0.63%) |
Jul 14, 2015 | 88.96 | 89.94 | 88.88 | 89.21 | 3,918,883 | -0.08(-0.09%) |
Jul 13, 2015 | 88.38 | 89.43 | 87.93 | 89.30 | 4,037,482 | +1.73(+1.98%) |
Jul 10, 2015 | 87.13 | 87.82 | 86.54 | 87.56 | 2,876,587 | +1.25(+1.45%) |
Jul 09, 2015 | 86.11 | 86.81 | 85.84 | 86.31 | 4,454,419 | +0.57(+0.66%) |
Jul 08, 2015 | 86.59 | 87.17 | 85.64 | 85.75 | 3,091,789 | -1.33(-1.53%) |
Jul 07, 2015 | 86.91 | 87.58 | 85.37 | 87.07 | 4,553,855 | +0.33(+0.38%) |
Jul 06, 2015 | 84.81 | 87.27 | 84.78 | 86.74 | 4,536,593 | +1.51(+1.77%) |
Jul 02, 2015 | 85.71 | 85.24 | 85.24 | 85.24 | 2,957,388 | -0.35(-0.41%) |
Jul 01, 2015 | 85.90 | 86.08 | 85.15 | 85.59 | 4,392,013 | +0.14(+0.17%) |
Jun 30, 2015 | 86.25 | 86.25 | 85.06 | 85.44 | 4,941,974 | +0.10(+0.12%) |
Jun 29, 2015 | 85.73 | 87.68 | 85.14 | 85.34 | 5,600,423 | -1.16(-1.34%) |
Jun 26, 2015 | 87.06 | 87.24 | 85.96 | 86.50 | 11,014,130 | +1.05(+1.23%) |
Jun 25, 2015 | 79.13 | 87.24 | 78.87 | 85.44 | 16,799,682 | +6.92(+8.82%) |
Jun 24, 2015 | 79.11 | 79.21 | 77.80 | 78.52 | 2,968,191 | -0.56(-0.70%) |
Jun 23, 2015 | 79.76 | 80.25 | 79.05 | 79.08 | 2,314,988 | -0.52(-0.65%) |
Jun 22, 2015 | 79.74 | 80.51 | 79.49 | 79.60 | 2,268,487 | +0.10(+0.13%) |
Jun 19, 2015 | 78.84 | 80.11 | 78.79 | 79.49 | 4,089,426 | +0.75(+0.96%) |
Jun 18, 2015 | 79.15 | 79.32 | 77.91 | 78.74 | 3,078,732 | -0.49(-0.62%) |
Jun 17, 2015 | 78.31 | 79.66 | 77.91 | 79.23 | 3,481,534 | +1.04(+1.33%) |
Jun 16, 2015 | 78.53 | 79.24 | 77.76 | 78.19 | 2,407,469 | -0.76(-0.97%) |
Jun 15, 2015 | 76.92 | 79.14 | 76.92 | 78.95 | 2,785,047 | +1.29(+1.66%) |
Jun 12, 2015 | 78.45 | 79.19 | 77.64 | 77.66 | 2,524,106 | -1.09(-1.39%) |
Jun 11, 2015 | 78.01 | 79.22 | 77.82 | 78.76 | 4,007,451 | +0.50(+0.64%) |
Jun 10, 2015 | 76.96 | 78.47 | 76.76 | 78.26 | 4,993,275 | +1.67(+2.18%) |
Jun 09, 2015 | 75.67 | 76.76 | 75.63 | 76.59 | 2,517,124 | +1.01(+1.33%) |
Jun 08, 2015 | 76.42 | 76.73 | 75.58 | 75.58 | 2,345,508 | -0.97(-1.27%) |
Jun 05, 2015 | 76.10 | 76.69 | 75.71 | 76.55 | 3,006,430 | +0.75(+0.99%) |
Jun 04, 2015 | 76.11 | 76.46 | 75.72 | 75.80 | 2,189,897 | -0.57(-0.75%) |
Jun 03, 2015 | 77.15 | 77.24 | 76.26 | 76.37 | 2,379,675 | -0.43(-0.56%) |
Jun 02, 2015 | 77.19 | 77.46 | 76.40 | 76.81 | 2,454,695 | -0.79(-1.02%) |
Jun 01, 2015 | 77.60 | 77.88 | 76.50 | 77.60 | 3,397,214 | +0.53(+0.68%) |
May 29, 2015 | 76.79 | 77.60 | 76.45 | 77.07 | 3,634,454 | +0.03(+0.04%) |
May 28, 2015 | 76.99 | 77.24 | 76.24 | 77.04 | 2,066,297 | -0.14(-0.18%) |
May 27, 2015 | 77.78 | 77.87 | 76.67 | 77.18 | 3,021,967 | -0.23(-0.29%) |
May 26, 2015 | 77.23 | 77.71 | 76.99 | 77.41 | 3,325,448 | +0.06(+0.07%) |
May 22, 2015 | 76.62 | 77.35 | 77.35 | 77.35 | 2,994,655 | +0.51(+0.66%) |
May 21, 2015 | 77.44 | 77.60 | 76.81 | 76.85 | 2,838,136 | -0.52(-0.67%) |
May 20, 2015 | 77.55 | 78.32 | 77.12 | 77.36 | 3,912,325 | -0.36(-0.46%) |
May 19, 2015 | 76.29 | 79.00 | 75.99 | 77.72 | 5,775,577 | +1.43(+1.88%) |
May 18, 2015 | 75.12 | 76.29 | 75.06 | 76.29 | 4,142,454 | +1.09(+1.45%) |
May 15, 2015 | 74.44 | 75.21 | 74.07 | 75.20 | 2,399,041 | +0.73(+0.97%) |
May 14, 2015 | 73.94 | 74.86 | 73.76 | 74.47 | 3,051,950 | +1.26(+1.72%) |
May 13, 2015 | 72.06 | 73.55 | 72.05 | 73.21 | 4,614,720 | +1.15(+1.59%) |
May 12, 2015 | 72.76 | 73.06 | 71.71 | 72.06 | 2,407,209 | -1.05(-1.44%) |
May 11, 2015 | 72.28 | 73.39 | 72.22 | 73.12 | 3,107,890 | +0.69(+0.95%) |
May 08, 2015 | 72.60 | 72.82 | 72.15 | 72.43 | 3,540,355 | +0.29(+0.40%) |
May 07, 2015 | 70.36 | 72.87 | 70.21 | 72.14 | 4,726,733 | +1.97(+2.81%) |
May 06, 2015 | 69.66 | 70.62 | 69.37 | 70.17 | 4,839,246 | +0.84(+1.21%) |
May 05, 2015 | 71.11 | 71.35 | 68.77 | 69.33 | 5,147,693 | -1.72(-2.43%) |
May 04, 2015 | 70.50 | 71.36 | 70.37 | 71.05 | 2,210,221 | +0.89(+1.26%) |
May 01, 2015 | 69.99 | 70.25 | 69.40 | 70.17 | 2,369,255 | +0.46(+0.66%) |
Apr 30, 2015 | 71.31 | 71.83 | 69.58 | 69.71 | 5,638,384 | -1.93(-2.70%) |
Apr 29, 2015 | 71.13 | 72.03 | 70.85 | 71.64 | 2,584,201 | +0.10(+0.14%) |
Apr 28, 2015 | 72.13 | 72.50 | 69.63 | 71.53 | 4,402,052 | -0.41(-0.56%) |
Apr 27, 2015 | 73.32 | 73.56 | 71.79 | 71.94 | 2,212,589 | -1.28(-1.75%) |
Apr 24, 2015 | 73.08 | 73.81 | 73.02 | 73.22 | 2,651,919 | +0.28(+0.39%) |
Apr 23, 2015 | 73.07 | 73.48 | 72.49 | 72.94 | 4,540,159 | -0.08(-0.12%) |
Apr 22, 2015 | 73.21 | 73.46 | 72.33 | 73.02 | 3,618,583 | -0.14(-0.19%) |
Apr 21, 2015 | 73.83 | 74.03 | 73.05 | 73.16 | 4,635,412 | -0.83(-1.12%) |
Apr 20, 2015 | 74.25 | 74.31 | 73.35 | 73.99 | 6,103,150 | +0.49(+0.67%) |
Apr 17, 2015 | 72.73 | 73.68 | 72.44 | 73.50 | 2,331,469 | +0.22(+0.30%) |
Apr 16, 2015 | 75.29 | 75.29 | 73.12 | 73.28 | 3,301,815 | -1.35(-1.80%) |
Apr 15, 2015 | 74.52 | 75.54 | 73.91 | 74.63 | 6,848,373 | +1.79(+2.46%) |
Apr 14, 2015 | 72.71 | 72.87 | 72.06 | 72.84 | 2,491,661 | -0.07(-0.09%) |
Apr 13, 2015 | 73.68 | 74.63 | 72.78 | 72.91 | 2,434,076 | -0.78(-1.06%) |
Apr 10, 2015 | 73.32 | 73.90 | 72.86 | 73.69 | 2,642,283 | +0.37(+0.50%) |
Apr 09, 2015 | 72.26 | 73.39 | 72.10 | 73.32 | 3,273,845 | +1.03(+1.42%) |
Apr 08, 2015 | 71.41 | 72.72 | 71.39 | 72.30 | 2,833,487 | +0.98(+1.37%) |
Apr 07, 2015 | 71.61 | 72.29 | 71.29 | 71.32 | 1,289,432 | -0.22(-0.30%) |
Apr 06, 2015 | 70.25 | 72.23 | 70.09 | 71.53 | 2,714,356 | +0.85(+1.20%) |
Apr 02, 2015 | 70.60 | 70.69 | 70.69 | 70.69 | 1,760,163 | +0.19(+0.27%) |