Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 103.55 | 104.01 | 102.88 | 102.97 | 1,588,647 | -0.92(-0.88%) |
Mar 30, 2016 | 103.72 | 104.35 | 103.42 | 103.89 | 1,475,832 | +0.55(+0.53%) |
Mar 29, 2016 | 102.59 | 103.46 | 102.38 | 103.33 | 1,732,296 | +0.57(+0.56%) |
Mar 28, 2016 | 102.48 | 103.38 | 102.45 | 102.76 | 1,680,738 | +0.53(+0.52%) |
Mar 24, 2016 | 102.32 | 102.23 | 102.23 | 102.23 | 1,433,456 | -0.33(-0.32%) |
Mar 23, 2016 | 102.37 | 103.63 | 102.32 | 102.56 | 2,908,927 | +0.26(+0.26%) |
Mar 22, 2016 | 103.28 | 103.32 | 101.70 | 102.30 | 2,526,521 | -1.24(-1.20%) |
Mar 21, 2016 | 104.17 | 104.17 | 102.73 | 103.54 | 2,318,159 | -0.21(-0.21%) |
Mar 18, 2016 | 104.04 | 104.49 | 103.26 | 103.75 | 5,956,550 | -0.36(-0.35%) |
Mar 17, 2016 | 103.48 | 104.57 | 103.32 | 104.11 | 1,717,558 | +0.60(+0.58%) |
Mar 16, 2016 | 102.80 | 103.88 | 102.11 | 103.52 | 1,891,572 | +0.46(+0.45%) |
Mar 15, 2016 | 102.76 | 103.38 | 102.20 | 103.06 | 1,902,232 | -0.07(-0.07%) |
Mar 14, 2016 | 101.98 | 103.17 | 101.68 | 103.13 | 2,460,916 | +1.20(+1.18%) |
Mar 11, 2016 | 101.24 | 102.02 | 100.81 | 101.92 | 2,230,907 | +0.97(+0.96%) |
Mar 10, 2016 | 101.57 | 101.86 | 99.89 | 100.95 | 2,404,357 | -0.07(-0.07%) |
Mar 09, 2016 | 101.43 | 102.19 | 100.68 | 101.02 | 2,537,306 | -0.29(-0.29%) |
Mar 08, 2016 | 100.38 | 102.55 | 100.13 | 101.31 | 3,806,664 | +0.58(+0.58%) |
Mar 07, 2016 | 100.78 | 101.48 | 100.13 | 100.73 | 2,350,144 | -0.73(-0.72%) |
Mar 04, 2016 | 100.76 | 101.73 | 100.19 | 101.46 | 2,364,929 | +0.70(+0.69%) |
Mar 03, 2016 | 100.36 | 100.82 | 99.64 | 100.76 | 1,994,032 | +0.05(+0.05%) |
Mar 02, 2016 | 99.54 | 100.74 | 98.57 | 100.72 | 2,169,931 | +0.65(+0.65%) |
Mar 01, 2016 | 99.57 | 100.29 | 99.08 | 100.06 | 2,233,425 | +1.02(+1.03%) |
Feb 29, 2016 | 99.73 | 100.43 | 99.00 | 99.05 | 2,945,301 | -0.76(-0.76%) |
Feb 26, 2016 | 101.33 | 101.65 | 99.36 | 99.81 | 2,084,151 | -1.67(-1.65%) |
Feb 25, 2016 | 100.72 | 101.50 | 100.25 | 101.48 | 1,683,674 | +0.87(+0.87%) |
Feb 24, 2016 | 99.22 | 100.80 | 98.61 | 100.61 | 1,883,724 | +0.62(+0.62%) |
Feb 23, 2016 | 99.80 | 100.27 | 99.51 | 99.98 | 1,314,846 | +0.12(+0.12%) |
Feb 22, 2016 | 100.19 | 100.84 | 99.38 | 99.86 | 2,125,524 | +0.71(+0.72%) |
Feb 19, 2016 | 98.58 | 99.31 | 97.72 | 99.15 | 1,590,333 | +0.52(+0.52%) |
Feb 18, 2016 | 99.09 | 99.57 | 98.36 | 98.63 | 1,980,833 | -0.57(-0.57%) |
Feb 17, 2016 | 97.94 | 99.78 | 97.88 | 99.20 | 2,310,129 | +1.36(+1.39%) |
Feb 16, 2016 | 98.76 | 98.77 | 96.84 | 97.84 | 2,257,219 | +0.06(+0.06%) |
Feb 12, 2016 | 96.65 | 97.78 | 97.78 | 97.78 | 2,794,081 | +1.68(+1.75%) |
Feb 11, 2016 | 97.26 | 97.51 | 94.75 | 96.10 | 3,271,288 | -2.69(-2.72%) |
Feb 10, 2016 | 99.66 | 100.67 | 98.54 | 98.79 | 1,984,372 | -0.63(-0.63%) |
Feb 09, 2016 | 97.55 | 100.03 | 97.02 | 99.42 | 3,145,968 | +1.03(+1.05%) |
Feb 08, 2016 | 97.19 | 98.69 | 96.33 | 98.39 | 2,641,403 | +0.21(+0.22%) |
Feb 05, 2016 | 97.87 | 98.51 | 97.45 | 98.17 | 2,410,222 | +0.30(+0.31%) |
Feb 04, 2016 | 98.50 | 99.01 | 97.35 | 97.87 | 3,409,059 | -1.23(-1.24%) |
Feb 03, 2016 | 98.19 | 99.49 | 97.18 | 99.10 | 3,249,883 | +1.79(+1.84%) |
Feb 02, 2016 | 97.64 | 98.24 | 96.75 | 97.31 | 2,720,047 | -0.76(-0.78%) |
Feb 01, 2016 | 96.83 | 98.48 | 96.83 | 98.07 | 2,633,105 | +0.45(+0.46%) |
Jan 29, 2016 | 96.52 | 98.31 | 96.52 | 97.62 | 4,542,812 | +1.63(+1.70%) |
Jan 28, 2016 | 94.74 | 96.38 | 94.03 | 95.98 | 1,981,378 | +1.57(+1.67%) |
Jan 27, 2016 | 94.89 | 95.97 | 94.11 | 94.41 | 3,247,118 | -0.52(-0.55%) |
Jan 26, 2016 | 93.32 | 96.16 | 93.16 | 94.93 | 2,920,442 | +1.67(+1.79%) |
Jan 25, 2016 | 93.66 | 95.43 | 92.36 | 93.26 | 6,739,371 | -3.06(-3.18%) |
Jan 22, 2016 | 95.62 | 96.75 | 94.71 | 96.33 | 3,121,855 | +1.35(+1.42%) |
Jan 21, 2016 | 94.25 | 95.28 | 93.50 | 94.98 | 2,952,944 | +0.96(+1.02%) |
Jan 20, 2016 | 94.54 | 94.76 | 92.52 | 94.02 | 3,854,008 | -1.66(-1.74%) |
Jan 19, 2016 | 95.89 | 96.82 | 95.06 | 95.69 | 3,442,152 | +0.40(+0.41%) |
Jan 15, 2016 | 95.33 | 95.29 | 95.29 | 95.29 | 3,998,591 | -1.41(-1.45%) |
Jan 14, 2016 | 95.72 | 97.17 | 95.44 | 96.70 | 3,137,074 | +1.33(+1.39%) |
Jan 13, 2016 | 96.25 | 96.94 | 95.31 | 95.37 | 2,533,014 | -0.51(-0.53%) |
Jan 12, 2016 | 96.02 | 96.67 | 95.21 | 95.88 | 2,086,725 | +0.32(+0.33%) |
Jan 11, 2016 | 95.41 | 96.11 | 94.47 | 95.56 | 2,537,790 | +0.36(+0.38%) |
Jan 08, 2016 | 96.69 | 96.92 | 94.98 | 95.19 | 3,500,185 | -1.24(-1.28%) |
Jan 07, 2016 | 96.48 | 98.01 | 96.23 | 96.43 | 4,168,736 | -1.64(-1.67%) |
Jan 06, 2016 | 97.18 | 98.61 | 96.99 | 98.07 | 5,170,298 | -0.05(-0.05%) |
Jan 05, 2016 | 96.54 | 98.86 | 96.26 | 98.12 | 4,254,541 | +1.98(+2.06%) |
Jan 04, 2016 | 95.71 | 96.21 | 94.82 | 96.14 | 3,608,884 | -0.62(-0.64%) |
Dec 31, 2015 | 97.68 | 96.77 | 96.77 | 96.77 | 1,892,013 | -1.62(-1.65%) |
Dec 30, 2015 | 98.45 | 98.74 | 98.11 | 98.39 | 2,085,712 | -0.08(-0.08%) |
Dec 29, 2015 | 97.85 | 98.64 | 97.64 | 98.47 | 2,058,905 | +1.00(+1.02%) |
Dec 28, 2015 | 96.31 | 97.68 | 95.95 | 97.47 | 2,451,726 | +1.03(+1.06%) |
Dec 24, 2015 | 96.58 | 96.45 | 96.45 | 96.45 | 907,066 | -0.14(-0.14%) |
Dec 23, 2015 | 96.15 | 97.40 | 96.06 | 96.58 | 1,780,404 | +0.52(+0.55%) |
Dec 22, 2015 | 95.41 | 96.23 | 94.46 | 96.06 | 2,464,815 | +1.10(+1.16%) |
Dec 21, 2015 | 94.49 | 95.02 | 94.20 | 94.96 | 2,313,639 | +1.05(+1.12%) |
Dec 18, 2015 | 95.22 | 95.37 | 93.89 | 93.91 | 3,521,241 | -1.75(-1.83%) |
Dec 17, 2015 | 95.63 | 95.95 | 95.13 | 95.66 | 2,653,411 | -0.06(-0.06%) |
Dec 16, 2015 | 94.83 | 95.86 | 94.11 | 95.72 | 2,199,350 | +1.13(+1.19%) |
Dec 15, 2015 | 93.64 | 95.08 | 93.36 | 94.59 | 2,826,547 | +1.36(+1.46%) |
Dec 14, 2015 | 91.66 | 93.38 | 91.66 | 93.23 | 3,007,623 | +2.62(+2.89%) |
Dec 11, 2015 | 90.59 | 90.97 | 90.13 | 90.61 | 1,610,649 | -0.86(-0.94%) |
Dec 10, 2015 | 91.51 | 92.32 | 91.04 | 91.47 | 2,095,442 | +0.04(+0.04%) |
Dec 09, 2015 | 91.70 | 93.32 | 91.09 | 91.43 | 1,712,455 | -0.97(-1.05%) |
Dec 08, 2015 | 92.04 | 92.72 | 91.29 | 92.40 | 1,910,851 | -0.42(-0.45%) |
Dec 07, 2015 | 92.09 | 92.85 | 91.83 | 92.82 | 2,614,730 | +0.62(+0.67%) |
Dec 04, 2015 | 90.58 | 92.26 | 90.27 | 92.21 | 3,253,502 | +2.32(+2.58%) |
Dec 03, 2015 | 91.43 | 91.64 | 89.33 | 89.89 | 2,882,802 | -1.16(-1.27%) |
Dec 02, 2015 | 91.41 | 92.14 | 90.88 | 91.04 | 1,746,273 | -0.36(-0.40%) |
Dec 01, 2015 | 90.55 | 92.02 | 90.04 | 91.41 | 2,432,851 | +1.49(+1.66%) |
Nov 30, 2015 | 91.35 | 91.41 | 89.84 | 89.91 | 3,398,207 | -1.28(-1.41%) |
Nov 27, 2015 | 91.14 | 91.37 | 90.79 | 91.20 | 698,086 | +0.29(+0.32%) |
Nov 25, 2015 | 91.40 | 90.91 | 90.91 | 90.91 | 1,437,809 | -0.48(-0.53%) |
Nov 24, 2015 | 91.14 | 91.70 | 90.84 | 91.39 | 1,442,370 | -0.36(-0.39%) |
Nov 23, 2015 | 90.83 | 91.94 | 90.80 | 91.75 | 1,277,023 | +1.03(+1.13%) |
Nov 20, 2015 | 92.37 | 92.80 | 90.61 | 90.73 | 2,798,370 | -1.08(-1.18%) |
Nov 19, 2015 | 91.51 | 92.43 | 91.46 | 91.81 | 1,635,848 | +0.54(+0.60%) |
Nov 18, 2015 | 90.06 | 91.41 | 89.78 | 91.26 | 1,868,061 | +1.33(+1.48%) |
Nov 17, 2015 | 90.32 | 90.68 | 89.66 | 89.94 | 2,065,132 | -0.26(-0.29%) |
Nov 16, 2015 | 88.53 | 90.32 | 88.39 | 90.20 | 2,136,216 | +1.67(+1.88%) |
Nov 13, 2015 | 88.76 | 89.29 | 88.27 | 88.53 | 1,726,468 | -0.28(-0.31%) |
Nov 12, 2015 | 89.57 | 90.01 | 88.62 | 88.81 | 1,383,034 | -1.26(-1.40%) |
Nov 11, 2015 | 89.97 | 90.55 | 89.74 | 90.07 | 1,189,607 | +0.33(+0.37%) |
Nov 10, 2015 | 88.90 | 89.95 | 88.67 | 89.74 | 1,315,798 | +0.68(+0.76%) |
Nov 09, 2015 | 89.04 | 89.48 | 88.62 | 89.06 | 1,526,888 | -0.42(-0.47%) |
Nov 06, 2015 | 90.01 | 90.29 | 88.40 | 89.48 | 1,887,361 | -0.98(-1.08%) |
Nov 05, 2015 | 90.55 | 90.67 | 89.81 | 90.46 | 2,345,104 | +0.02(+0.02%) |
Nov 04, 2015 | 91.52 | 91.52 | 90.21 | 90.45 | 1,894,548 | -0.88(-0.97%) |
Nov 03, 2015 | 91.20 | 91.63 | 90.57 | 91.33 | 1,533,913 | -0.40(-0.44%) |
Nov 02, 2015 | 91.01 | 91.75 | 90.87 | 91.73 | 2,224,785 | +1.40(+1.55%) |
Oct 30, 2015 | 91.85 | 92.04 | 90.34 | 90.34 | 3,209,813 | -1.55(-1.69%) |
Oct 29, 2015 | 90.97 | 92.16 | 90.68 | 91.89 | 1,582,402 | +0.69(+0.75%) |
Oct 28, 2015 | 91.68 | 91.69 | 90.20 | 91.20 | 1,519,944 | -0.14(-0.15%) |
Oct 27, 2015 | 91.21 | 91.60 | 90.83 | 91.34 | 1,547,041 | -0.23(-0.25%) |
Oct 26, 2015 | 91.54 | 91.92 | 91.14 | 91.57 | 1,908,222 | +0.08(+0.08%) |
Oct 23, 2015 | 91.83 | 92.61 | 91.03 | 91.49 | 3,018,110 | +0.33(+0.36%) |
Oct 22, 2015 | 89.74 | 91.43 | 89.12 | 91.16 | 3,357,251 | +2.05(+2.29%) |
Oct 21, 2015 | 88.75 | 90.55 | 88.30 | 89.11 | 3,037,339 | +0.66(+0.74%) |
Oct 20, 2015 | 88.44 | 88.64 | 87.93 | 88.46 | 2,559,276 | -0.17(-0.20%) |
Oct 19, 2015 | 88.29 | 88.68 | 87.91 | 88.63 | 1,818,628 | +0.13(+0.14%) |
Oct 16, 2015 | 88.17 | 88.65 | 87.82 | 88.50 | 1,620,782 | +0.87(+0.99%) |
Oct 15, 2015 | 87.10 | 87.74 | 86.96 | 87.63 | 1,998,052 | +1.07(+1.24%) |
Oct 14, 2015 | 86.87 | 87.09 | 86.30 | 86.56 | 1,825,588 | -0.26(-0.30%) |
Oct 13, 2015 | 86.77 | 87.25 | 86.65 | 86.82 | 1,306,979 | -0.29(-0.33%) |
Oct 12, 2015 | 86.43 | 87.45 | 86.42 | 87.11 | 1,367,059 | +0.53(+0.61%) |
Oct 09, 2015 | 86.03 | 86.71 | 85.85 | 86.58 | 1,871,871 | +0.70(+0.82%) |
Oct 08, 2015 | 84.52 | 85.89 | 84.52 | 85.88 | 1,371,679 | +1.34(+1.58%) |
Oct 07, 2015 | 84.25 | 84.97 | 83.94 | 84.54 | 1,955,050 | +0.42(+0.50%) |
Oct 06, 2015 | 84.33 | 84.73 | 83.93 | 84.12 | 1,480,461 | -0.42(-0.49%) |
Oct 05, 2015 | 83.05 | 84.64 | 82.87 | 84.53 | 3,301,328 | +2.17(+2.64%) |
Oct 02, 2015 | 81.64 | 82.72 | 81.34 | 82.36 | 3,839,154 | +0.30(+0.37%) |
Oct 01, 2015 | 81.75 | 82.15 | 81.48 | 82.06 | 3,405,049 | -0.23(-0.28%) |
Sep 30, 2015 | 82.11 | 82.40 | 81.77 | 82.28 | 2,185,971 | +0.98(+1.21%) |
Sep 29, 2015 | 80.59 | 81.48 | 80.49 | 81.30 | 2,606,580 | +0.70(+0.87%) |
Sep 28, 2015 | 81.82 | 82.10 | 80.56 | 80.60 | 1,839,830 | -1.43(-1.75%) |
Sep 25, 2015 | 82.25 | 82.97 | 81.79 | 82.03 | 2,791,527 | +0.41(+0.50%) |
Sep 24, 2015 | 80.96 | 81.86 | 80.75 | 81.63 | 2,807,773 | +0.23(+0.29%) |
Sep 23, 2015 | 81.26 | 81.61 | 80.85 | 81.39 | 1,987,191 | +0.02(+0.02%) |
Sep 22, 2015 | 81.25 | 81.57 | 80.74 | 81.38 | 1,952,146 | -0.70(-0.86%) |
Sep 21, 2015 | 81.84 | 82.31 | 81.51 | 82.08 | 1,669,325 | +0.69(+0.85%) |
Sep 18, 2015 | 81.28 | 82.10 | 80.81 | 81.39 | 3,852,407 | +0.01(+0.01%) |
Sep 17, 2015 | 80.99 | 82.31 | 80.72 | 81.38 | 1,980,039 | +0.44(+0.54%) |
Sep 16, 2015 | 79.91 | 81.19 | 79.85 | 80.94 | 1,865,943 | +1.22(+1.53%) |
Sep 15, 2015 | 79.41 | 80.04 | 78.67 | 79.72 | 1,830,695 | +1.40(+1.79%) |
Sep 14, 2015 | 78.52 | 78.58 | 78.00 | 78.31 | 1,340,278 | -0.20(-0.26%) |
Sep 11, 2015 | 78.18 | 78.54 | 77.85 | 78.52 | 1,236,270 | +0.29(+0.38%) |
Sep 10, 2015 | 78.04 | 78.91 | 77.76 | 78.22 | 1,770,425 | -0.16(-0.20%) |
Sep 09, 2015 | 80.80 | 80.90 | 78.19 | 78.38 | 1,658,027 | -1.59(-1.99%) |
Sep 08, 2015 | 79.55 | 80.15 | 79.25 | 79.97 | 1,905,094 | +1.86(+2.38%) |
Sep 04, 2015 | 78.65 | 78.12 | 78.12 | 78.12 | 1,602,262 | -1.60(-2.01%) |
Sep 03, 2015 | 79.39 | 80.18 | 79.25 | 79.72 | 1,523,596 | +0.64(+0.81%) |
Sep 02, 2015 | 78.81 | 79.19 | 78.18 | 79.08 | 2,307,767 | +1.24(+1.59%) |
Sep 01, 2015 | 78.49 | 79.04 | 77.41 | 77.84 | 2,579,775 | -1.87(-2.35%) |
Aug 31, 2015 | 79.99 | 80.10 | 79.49 | 79.71 | 1,829,491 | -0.51(-0.63%) |
Aug 28, 2015 | 80.19 | 80.54 | 79.67 | 80.22 | 2,151,480 | -0.39(-0.48%) |
Aug 27, 2015 | 79.92 | 80.89 | 79.17 | 80.61 | 2,835,948 | +1.16(+1.46%) |
Aug 26, 2015 | 78.68 | 79.65 | 77.15 | 79.45 | 3,116,259 | +2.12(+2.74%) |
Aug 25, 2015 | 81.62 | 81.89 | 77.21 | 77.33 | 3,511,583 | -2.27(-2.85%) |
Aug 24, 2015 | 79.18 | 81.33 | 77.94 | 79.60 | 4,740,347 | -3.76(-4.51%) |
Aug 21, 2015 | 84.91 | 85.08 | 83.32 | 83.36 | 2,874,647 | -1.98(-2.31%) |
Aug 20, 2015 | 85.65 | 86.17 | 85.27 | 85.34 | 1,393,670 | -0.99(-1.14%) |
Aug 19, 2015 | 86.50 | 86.88 | 85.96 | 86.32 | 1,605,172 | -0.50(-0.58%) |
Aug 18, 2015 | 86.22 | 87.12 | 86.22 | 86.83 | 1,174,269 | -0.14(-0.16%) |
Aug 17, 2015 | 86.60 | 86.99 | 86.23 | 86.97 | 941,459 | +0.05(+0.06%) |
Aug 14, 2015 | 86.59 | 87.05 | 86.39 | 86.92 | 1,329,198 | +0.28(+0.33%) |
Aug 13, 2015 | 86.72 | 87.03 | 86.44 | 86.63 | 1,268,568 | +0.10(+0.11%) |
Aug 12, 2015 | 86.61 | 86.80 | 85.45 | 86.53 | 2,185,447 | -0.74(-0.85%) |
Aug 11, 2015 | 86.93 | 87.30 | 86.68 | 87.27 | 1,545,207 | -0.19(-0.22%) |
Aug 10, 2015 | 87.75 | 87.90 | 87.33 | 87.47 | 1,265,243 | +0.14(+0.16%) |
Aug 07, 2015 | 87.19 | 87.36 | 86.77 | 87.33 | 1,809,638 | +0.04(+0.04%) |
Aug 06, 2015 | 88.03 | 88.25 | 87.23 | 87.29 | 1,829,949 | -0.71(-0.81%) |
Aug 05, 2015 | 87.17 | 88.16 | 86.73 | 88.00 | 1,914,483 | +1.20(+1.39%) |
Aug 04, 2015 | 86.39 | 86.95 | 86.30 | 86.80 | 2,145,451 | +0.23(+0.27%) |
Aug 03, 2015 | 85.86 | 86.57 | 85.58 | 86.56 | 1,631,717 | +0.54(+0.63%) |
Jul 31, 2015 | 85.92 | 86.52 | 85.76 | 86.02 | 2,755,773 | +0.30(+0.35%) |
Jul 30, 2015 | 84.50 | 85.88 | 84.11 | 85.73 | 2,334,740 | +0.80(+0.94%) |
Jul 29, 2015 | 84.62 | 85.22 | 84.54 | 84.92 | 1,749,806 | +0.16(+0.19%) |
Jul 28, 2015 | 84.22 | 84.86 | 84.02 | 84.77 | 1,698,268 | +0.70(+0.83%) |
Jul 27, 2015 | 83.59 | 84.21 | 83.20 | 84.07 | 2,264,712 | +0.39(+0.46%) |
Jul 24, 2015 | 83.60 | 84.30 | 83.53 | 83.68 | 1,634,328 | +0.16(+0.19%) |
Jul 23, 2015 | 84.21 | 84.21 | 82.70 | 83.53 | 1,973,014 | -0.43(-0.51%) |
Jul 22, 2015 | 84.18 | 84.86 | 83.61 | 83.95 | 2,935,132 | -0.22(-0.26%) |
Jul 21, 2015 | 84.44 | 84.48 | 83.62 | 84.17 | 2,717,392 | -0.34(-0.40%) |
Jul 20, 2015 | 84.05 | 84.55 | 83.87 | 84.51 | 1,417,258 | +0.40(+0.48%) |
Jul 17, 2015 | 83.52 | 84.15 | 83.32 | 84.10 | 2,406,222 | +0.28(+0.33%) |
Jul 16, 2015 | 83.61 | 84.16 | 83.36 | 83.83 | 1,392,957 | +0.62(+0.75%) |
Jul 15, 2015 | 82.91 | 83.38 | 82.60 | 83.20 | 1,168,720 | +0.19(+0.23%) |
Jul 14, 2015 | 83.04 | 83.27 | 82.43 | 83.02 | 1,362,845 | +0.07(+0.08%) |
Jul 13, 2015 | 82.55 | 83.02 | 82.27 | 82.95 | 1,081,499 | +0.85(+1.04%) |
Jul 10, 2015 | 81.99 | 82.43 | 81.68 | 82.10 | 1,203,693 | +0.76(+0.94%) |
Jul 09, 2015 | 82.36 | 82.43 | 81.31 | 81.33 | 2,246,324 | -0.25(-0.30%) |
Jul 08, 2015 | 81.64 | 82.10 | 81.48 | 81.58 | 1,971,498 | -0.55(-0.67%) |
Jul 07, 2015 | 80.50 | 82.23 | 80.33 | 82.13 | 2,023,308 | +1.62(+2.02%) |
Jul 06, 2015 | 80.35 | 80.97 | 80.25 | 80.51 | 1,304,979 | +0.04(+0.05%) |
Jul 02, 2015 | 81.06 | 80.47 | 80.47 | 80.47 | 1,549,642 | -0.22(-0.28%) |
Jul 01, 2015 | 79.85 | 80.77 | 79.34 | 80.70 | 1,656,464 | +1.41(+1.77%) |
Jun 30, 2015 | 80.02 | 80.30 | 79.14 | 79.29 | 1,662,398 | -0.11(-0.14%) |
Jun 29, 2015 | 80.38 | 80.80 | 79.36 | 79.40 | 1,356,594 | -1.33(-1.65%) |
Jun 26, 2015 | 80.53 | 81.15 | 80.47 | 80.73 | 2,012,484 | +0.29(+0.36%) |
Jun 25, 2015 | 81.09 | 81.15 | 80.41 | 80.44 | 1,888,480 | -0.58(-0.71%) |
Jun 24, 2015 | 81.12 | 81.33 | 80.86 | 81.02 | 1,383,468 | -0.06(-0.07%) |
Jun 23, 2015 | 81.79 | 81.86 | 80.97 | 81.08 | 1,355,892 | -0.46(-0.56%) |
Jun 22, 2015 | 81.41 | 81.97 | 81.34 | 81.54 | 1,008,787 | +0.12(+0.15%) |
Jun 19, 2015 | 81.40 | 81.40 | 81.13 | 81.42 | 2,267,454 | -0.29(-0.36%) |
Jun 18, 2015 | 80.79 | 81.91 | 80.48 | 81.71 | 2,156,510 | +1.15(+1.43%) |
Jun 17, 2015 | 80.06 | 80.74 | 80.00 | 80.56 | 2,056,330 | +0.57(+0.71%) |
Jun 16, 2015 | 79.39 | 79.99 | 78.98 | 79.99 | 1,338,642 | +0.89(+1.13%) |
Jun 15, 2015 | 79.46 | 79.50 | 78.95 | 79.10 | 1,698,462 | -0.77(-0.96%) |
Jun 12, 2015 | 80.07 | 80.14 | 79.69 | 79.87 | 1,128,128 | -0.49(-0.61%) |
Jun 11, 2015 | 80.17 | 80.61 | 79.92 | 80.36 | 2,575,560 | +0.22(+0.27%) |
Jun 10, 2015 | 79.60 | 80.26 | 79.44 | 80.14 | 1,866,269 | +0.94(+1.19%) |
Jun 09, 2015 | 78.86 | 79.67 | 78.74 | 79.20 | 1,364,602 | +0.28(+0.35%) |
Jun 08, 2015 | 78.94 | 79.13 | 78.21 | 78.92 | 1,681,069 | -0.19(-0.25%) |
Jun 05, 2015 | 79.75 | 79.87 | 78.95 | 79.12 | 1,876,195 | -0.82(-1.02%) |
Jun 04, 2015 | 80.19 | 80.74 | 79.83 | 79.93 | 1,535,909 | -0.86(-1.06%) |
Jun 03, 2015 | 80.83 | 81.12 | 80.37 | 80.79 | 1,696,260 | +0.37(+0.46%) |
Jun 02, 2015 | 80.95 | 81.01 | 80.30 | 80.43 | 1,680,617 | -0.58(-0.71%) |
Jun 01, 2015 | 80.87 | 81.31 | 80.44 | 81.01 | 1,811,638 | +0.22(+0.27%) |
May 29, 2015 | 81.52 | 81.54 | 80.70 | 80.79 | 2,501,044 | -0.65(-0.79%) |
May 28, 2015 | 81.72 | 81.88 | 81.14 | 81.44 | 1,551,635 | -0.45(-0.54%) |
May 27, 2015 | 81.90 | 82.05 | 81.19 | 81.88 | 2,275,748 | +0.31(+0.38%) |
May 26, 2015 | 82.60 | 82.80 | 81.44 | 81.57 | 1,918,583 | -0.99(-1.20%) |
May 22, 2015 | 82.86 | 82.57 | 82.57 | 82.57 | 1,376,790 | -0.43(-0.52%) |
May 21, 2015 | 83.24 | 83.37 | 82.77 | 83.00 | 1,435,244 | -0.18(-0.21%) |
May 20, 2015 | 83.52 | 83.81 | 83.17 | 83.17 | 1,410,625 | -0.27(-0.33%) |
May 19, 2015 | 83.12 | 83.59 | 82.73 | 83.45 | 1,278,329 | +0.30(+0.36%) |
May 18, 2015 | 82.74 | 83.20 | 82.54 | 83.15 | 1,351,804 | +0.18(+0.21%) |
May 15, 2015 | 82.84 | 83.08 | 82.73 | 82.97 | 1,209,355 | +0.13(+0.16%) |
May 14, 2015 | 82.38 | 82.99 | 82.20 | 82.84 | 1,594,270 | +0.91(+1.11%) |
May 13, 2015 | 82.16 | 82.79 | 81.82 | 81.93 | 1,996,280 | +0.48(+0.59%) |
May 12, 2015 | 81.40 | 81.68 | 80.93 | 81.45 | 1,260,957 | -0.13(-0.15%) |
May 11, 2015 | 81.93 | 82.25 | 81.57 | 81.58 | 1,103,436 | -0.59(-0.71%) |
May 08, 2015 | 82.13 | 82.62 | 81.99 | 82.16 | 1,216,822 | +0.76(+0.94%) |
May 07, 2015 | 81.37 | 81.70 | 81.21 | 81.40 | 2,054,831 | -0.13(-0.16%) |
May 06, 2015 | 81.35 | 81.74 | 80.94 | 81.53 | 1,796,088 | +0.34(+0.42%) |
May 05, 2015 | 82.07 | 82.37 | 81.01 | 81.19 | 2,312,128 | -0.77(-0.94%) |
May 04, 2015 | 82.51 | 82.94 | 81.93 | 81.96 | 1,917,065 | -0.45(-0.54%) |
May 01, 2015 | 81.43 | 82.43 | 81.43 | 82.41 | 1,660,940 | +1.00(+1.23%) |
Apr 30, 2015 | 81.86 | 82.11 | 81.13 | 81.41 | 2,349,404 | -0.76(-0.93%) |
Apr 29, 2015 | 82.97 | 83.03 | 81.95 | 82.17 | 2,164,958 | -0.90(-1.08%) |
Apr 28, 2015 | 82.83 | 83.48 | 82.59 | 83.07 | 2,015,994 | +0.30(+0.37%) |
Apr 27, 2015 | 82.97 | 83.12 | 82.60 | 82.77 | 2,126,742 | -0.09(-0.11%) |
Apr 24, 2015 | 82.82 | 83.00 | 82.51 | 82.85 | 1,740,781 | -0.04(-0.05%) |
Apr 23, 2015 | 82.63 | 83.38 | 82.27 | 82.90 | 2,165,681 | -0.11(-0.13%) |
Apr 22, 2015 | 83.86 | 83.86 | 82.34 | 83.01 | 3,531,144 | -0.96(-1.15%) |
Apr 21, 2015 | 83.49 | 84.19 | 82.32 | 83.98 | 6,748,438 | +4.30(+5.39%) |
Apr 20, 2015 | 79.31 | 80.12 | 79.28 | 79.68 | 2,764,145 | +0.43(+0.54%) |
Apr 17, 2015 | 79.46 | 79.58 | 78.88 | 79.25 | 1,916,780 | -0.67(-0.84%) |
Apr 16, 2015 | 79.95 | 80.28 | 79.47 | 79.92 | 1,383,279 | +0.05(+0.07%) |
Apr 15, 2015 | 80.11 | 80.70 | 79.86 | 79.86 | 1,687,948 | -0.03(-0.04%) |
Apr 14, 2015 | 79.21 | 80.28 | 79.15 | 79.89 | 1,542,769 | +0.49(+0.62%) |
Apr 13, 2015 | 79.08 | 79.73 | 79.04 | 79.40 | 1,371,072 | +0.10(+0.12%) |
Apr 10, 2015 | 79.72 | 79.83 | 79.14 | 79.31 | 1,750,773 | -0.30(-0.37%) |
Apr 09, 2015 | 79.64 | 79.76 | 78.99 | 79.60 | 1,562,778 | +0.07(+0.09%) |
Apr 08, 2015 | 79.41 | 79.92 | 79.13 | 79.53 | 1,761,264 | +0.15(+0.19%) |
Apr 07, 2015 | 79.62 | 80.10 | 79.31 | 79.38 | 1,432,092 | -0.37(-0.47%) |
Apr 06, 2015 | 79.63 | 80.28 | 79.31 | 79.75 | 1,997,059 | +0.33(+0.41%) |
Apr 02, 2015 | 78.91 | 79.43 | 79.43 | 79.43 | 2,096,580 | +0.13(+0.16%) |