Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 91.23 | 91.59 | 90.29 | 90.98 | 72,908 | -0.56(-0.61%) |
Apr 28, 2016 | 90.85 | 91.83 | 90.85 | 91.54 | 75,754 | +0.72(+0.79%) |
Apr 27, 2016 | 91.14 | 92.36 | 89.99 | 90.82 | 93,082 | -0.60(-0.65%) |
Apr 26, 2016 | 90.28 | 92.03 | 89.90 | 91.41 | 115,943 | +1.05(+1.16%) |
Apr 25, 2016 | 89.59 | 91.11 | 89.43 | 90.37 | 98,503 | +0.51(+0.56%) |
Apr 22, 2016 | 89.38 | 90.11 | 88.72 | 89.86 | 136,450 | +0.20(+0.22%) |
Apr 21, 2016 | 89.95 | 90.32 | 89.04 | 89.66 | 117,795 | -0.61(-0.68%) |
Apr 20, 2016 | 90.52 | 90.80 | 89.94 | 90.28 | 84,311 | -0.40(-0.44%) |
Apr 19, 2016 | 90.60 | 90.96 | 90.06 | 90.68 | 85,008 | +0.40(+0.44%) |
Apr 18, 2016 | 89.52 | 90.60 | 89.41 | 90.28 | 75,521 | +0.21(+0.24%) |
Apr 15, 2016 | 89.60 | 90.69 | 89.38 | 90.06 | 85,282 | +0.28(+0.31%) |
Apr 14, 2016 | 89.82 | 90.37 | 89.18 | 89.79 | 84,624 | -0.36(-0.40%) |
Apr 13, 2016 | 90.71 | 90.90 | 89.04 | 90.15 | 115,690 | +0.21(+0.24%) |
Apr 12, 2016 | 89.90 | 90.28 | 88.77 | 89.94 | 259,723 | +0.42(+0.47%) |
Apr 11, 2016 | 90.99 | 91.05 | 89.08 | 89.52 | 246,485 | -0.95(-1.05%) |
Apr 08, 2016 | 95.12 | 95.12 | 87.96 | 90.47 | 247,053 | -4.33(-4.57%) |
Apr 07, 2016 | 95.47 | 96.06 | 93.92 | 94.80 | 127,322 | -0.59(-0.62%) |
Apr 06, 2016 | 95.20 | 95.93 | 94.69 | 95.39 | 69,675 | +0.02(+0.02%) |
Apr 05, 2016 | 95.95 | 96.65 | 95.05 | 95.38 | 89,676 | -1.07(-1.11%) |
Apr 04, 2016 | 98.31 | 98.31 | 95.90 | 96.45 | 94,217 | -1.59(-1.62%) |
Apr 01, 2016 | 94.90 | 98.18 | 94.90 | 98.03 | 72,690 | +2.37(+2.48%) |
Mar 31, 2016 | 96.88 | 97.34 | 95.34 | 95.66 | 144,590 | -1.46(-1.50%) |
Mar 30, 2016 | 97.42 | 97.42 | 96.05 | 97.12 | 88,609 | +0.08(+0.08%) |
Mar 29, 2016 | 95.12 | 97.17 | 94.06 | 97.04 | 70,675 | +1.97(+2.07%) |
Mar 28, 2016 | 95.29 | 96.08 | 94.68 | 95.08 | 63,962 | -0.50(-0.52%) |
Mar 24, 2016 | 94.64 | 95.57 | 95.57 | 95.57 | 60,971 | +0.54(+0.57%) |
Mar 23, 2016 | 94.61 | 96.08 | 94.43 | 95.03 | 93,731 | +0.61(+0.65%) |
Mar 22, 2016 | 94.22 | 95.22 | 93.34 | 94.42 | 68,720 | -0.18(-0.19%) |
Mar 21, 2016 | 95.16 | 95.16 | 94.24 | 94.60 | 69,688 | -0.81(-0.84%) |
Mar 18, 2016 | 94.87 | 95.47 | 93.68 | 95.40 | 150,147 | +1.01(+1.07%) |
Mar 17, 2016 | 92.67 | 94.77 | 92.29 | 94.39 | 110,327 | +1.73(+1.86%) |
Mar 16, 2016 | 91.32 | 93.29 | 91.28 | 92.67 | 95,690 | +0.82(+0.90%) |
Mar 15, 2016 | 91.00 | 93.29 | 90.71 | 91.84 | 71,913 | +0.36(+0.40%) |
Mar 14, 2016 | 92.83 | 92.83 | 91.22 | 91.48 | 81,213 | -1.38(-1.49%) |
Mar 11, 2016 | 91.75 | 92.88 | 91.44 | 92.86 | 86,166 | +1.43(+1.56%) |
Mar 10, 2016 | 92.89 | 93.74 | 90.82 | 91.44 | 77,674 | -0.79(-0.85%) |
Mar 09, 2016 | 92.76 | 93.63 | 91.22 | 92.22 | 92,298 | -0.38(-0.41%) |
Mar 08, 2016 | 91.59 | 93.84 | 91.53 | 92.60 | 123,392 | +0.24(+0.26%) |
Mar 07, 2016 | 92.91 | 93.28 | 91.07 | 92.37 | 150,574 | -1.01(-1.08%) |
Mar 04, 2016 | 93.74 | 93.74 | 92.49 | 93.37 | 137,382 | -0.66(-0.70%) |
Mar 03, 2016 | 95.08 | 95.11 | 92.96 | 94.03 | 127,697 | -0.95(-1.00%) |
Mar 02, 2016 | 94.71 | 94.98 | 93.64 | 94.98 | 78,992 | +0.17(+0.18%) |
Mar 01, 2016 | 95.84 | 96.45 | 93.70 | 94.81 | 83,816 | -0.84(-0.88%) |
Feb 29, 2016 | 95.49 | 96.54 | 95.26 | 95.65 | 106,770 | +0.29(+0.31%) |
Feb 26, 2016 | 96.43 | 96.86 | 95.00 | 95.36 | 134,546 | -0.87(-0.90%) |
Feb 25, 2016 | 95.53 | 96.33 | 95.04 | 96.23 | 60,993 | +0.81(+0.84%) |
Feb 24, 2016 | 94.35 | 95.58 | 93.41 | 95.42 | 78,782 | +0.74(+0.79%) |
Feb 23, 2016 | 94.72 | 96.09 | 93.92 | 94.68 | 89,088 | +0.07(+0.07%) |
Feb 22, 2016 | 95.99 | 96.76 | 94.27 | 94.61 | 90,759 | -0.86(-0.90%) |
Feb 19, 2016 | 93.83 | 96.00 | 93.62 | 95.47 | 85,891 | +1.76(+1.88%) |
Feb 18, 2016 | 93.17 | 94.08 | 92.23 | 93.70 | 78,551 | +0.35(+0.38%) |
Feb 17, 2016 | 94.39 | 94.76 | 92.87 | 93.35 | 70,130 | -0.29(-0.31%) |
Feb 16, 2016 | 93.13 | 93.81 | 92.02 | 93.64 | 96,566 | +1.58(+1.71%) |
Feb 12, 2016 | 92.02 | 92.06 | 92.06 | 92.06 | 79,263 | +0.78(+0.85%) |
Feb 11, 2016 | 91.22 | 91.92 | 89.47 | 91.28 | 73,799 | -0.54(-0.59%) |
Feb 10, 2016 | 92.83 | 93.76 | 91.22 | 91.82 | 73,940 | -0.30(-0.33%) |
Feb 09, 2016 | 90.22 | 92.84 | 90.22 | 92.13 | 92,273 | +1.02(+1.12%) |
Feb 08, 2016 | 89.01 | 91.42 | 88.86 | 91.11 | 121,020 | +1.71(+1.91%) |
Feb 05, 2016 | 91.53 | 92.15 | 89.31 | 89.40 | 87,413 | -2.13(-2.33%) |
Feb 04, 2016 | 90.56 | 92.98 | 90.43 | 91.53 | 106,387 | +0.50(+0.54%) |
Feb 03, 2016 | 91.90 | 92.08 | 89.66 | 91.04 | 134,518 | -0.10(-0.11%) |
Feb 02, 2016 | 91.81 | 92.99 | 90.68 | 91.13 | 72,950 | -1.15(-1.25%) |
Feb 01, 2016 | 91.37 | 92.96 | 90.72 | 92.29 | 73,198 | +0.80(+0.87%) |
Jan 29, 2016 | 88.40 | 91.80 | 88.39 | 91.49 | 128,702 | +3.37(+3.83%) |
Jan 28, 2016 | 87.18 | 88.53 | 87.18 | 88.11 | 67,002 | +1.43(+1.64%) |
Jan 27, 2016 | 87.69 | 88.34 | 86.35 | 86.69 | 67,259 | -1.01(-1.15%) |
Jan 26, 2016 | 86.64 | 88.35 | 86.64 | 87.70 | 57,850 | +1.23(+1.42%) |
Jan 25, 2016 | 87.19 | 87.41 | 86.16 | 86.47 | 47,651 | -1.12(-1.28%) |
Jan 22, 2016 | 87.08 | 87.68 | 86.75 | 87.59 | 86,889 | +1.18(+1.36%) |
Jan 21, 2016 | 86.83 | 87.58 | 85.78 | 86.41 | 65,843 | -0.38(-0.44%) |
Jan 20, 2016 | 86.73 | 87.35 | 85.41 | 86.79 | 111,256 | -0.68(-0.78%) |
Jan 19, 2016 | 87.55 | 88.09 | 86.56 | 87.48 | 109,988 | +1.18(+1.36%) |
Jan 15, 2016 | 85.47 | 86.30 | 86.30 | 86.30 | 85,134 | -1.09(-1.25%) |
Jan 14, 2016 | 86.99 | 88.39 | 86.54 | 87.39 | 65,043 | +0.69(+0.80%) |
Jan 13, 2016 | 88.97 | 90.34 | 86.01 | 86.70 | 88,731 | -1.84(-2.08%) |
Jan 12, 2016 | 88.20 | 88.68 | 86.95 | 88.54 | 113,248 | +1.11(+1.27%) |
Jan 11, 2016 | 87.01 | 87.90 | 86.18 | 87.43 | 93,581 | +1.36(+1.58%) |
Jan 08, 2016 | 87.30 | 88.36 | 84.19 | 86.07 | 139,220 | +2.65(+3.18%) |
Jan 07, 2016 | 84.05 | 84.65 | 83.11 | 83.42 | 119,805 | -1.74(-2.04%) |
Jan 06, 2016 | 85.40 | 86.01 | 85.00 | 85.15 | 116,307 | -1.03(-1.20%) |
Jan 05, 2016 | 84.55 | 86.68 | 84.55 | 86.18 | 75,698 | +1.71(+2.03%) |
Jan 04, 2016 | 85.84 | 87.25 | 84.16 | 84.47 | 86,212 | -2.53(-2.91%) |
Dec 31, 2015 | 89.18 | 87.00 | 87.00 | 87.00 | 121,888 | -2.17(-2.43%) |
Dec 30, 2015 | 89.37 | 89.80 | 88.23 | 89.17 | 58,545 | -0.07(-0.08%) |
Dec 29, 2015 | 88.33 | 89.65 | 88.33 | 89.24 | 104,708 | +1.32(+1.50%) |
Dec 28, 2015 | 87.56 | 88.19 | 87.15 | 87.92 | 62,805 | -0.01(-0.01%) |
Dec 24, 2015 | 87.86 | 87.93 | 87.93 | 87.93 | 78,575 | +0.53(+0.61%) |
Dec 23, 2015 | 87.70 | 88.05 | 87.02 | 87.40 | 65,712 | +0.01(+0.01%) |
Dec 22, 2015 | 88.47 | 88.64 | 86.72 | 87.39 | 91,984 | -0.78(-0.88%) |
Dec 21, 2015 | 88.22 | 89.27 | 87.10 | 88.17 | 59,555 | +0.41(+0.46%) |
Dec 18, 2015 | 90.00 | 90.45 | 86.96 | 87.76 | 298,312 | -2.82(-3.12%) |
Dec 17, 2015 | 90.70 | 92.59 | 90.16 | 90.59 | 63,082 | +0.11(+0.12%) |
Dec 16, 2015 | 88.57 | 90.67 | 88.46 | 90.48 | 72,742 | +2.06(+2.33%) |
Dec 15, 2015 | 87.35 | 88.42 | 87.25 | 88.42 | 50,570 | +1.70(+1.96%) |
Dec 14, 2015 | 86.06 | 86.87 | 85.75 | 86.71 | 62,265 | +0.72(+0.84%) |
Dec 11, 2015 | 86.58 | 88.35 | 85.50 | 85.99 | 67,517 | -1.61(-1.83%) |
Dec 10, 2015 | 88.26 | 88.52 | 87.19 | 87.60 | 56,147 | -0.77(-0.87%) |
Dec 09, 2015 | 88.42 | 90.67 | 88.04 | 88.36 | 68,335 | -0.21(-0.24%) |
Dec 08, 2015 | 87.62 | 88.91 | 87.46 | 88.57 | 56,340 | +0.14(+0.16%) |
Dec 07, 2015 | 87.80 | 88.64 | 87.31 | 88.43 | 54,199 | +0.66(+0.75%) |
Dec 04, 2015 | 86.71 | 88.08 | 86.71 | 87.77 | 52,184 | +1.08(+1.24%) |
Dec 03, 2015 | 87.68 | 87.68 | 85.81 | 86.70 | 51,115 | -0.92(-1.05%) |
Dec 02, 2015 | 87.52 | 88.64 | 87.26 | 87.61 | 48,562 | -0.14(-0.16%) |
Dec 01, 2015 | 87.28 | 88.11 | 87.09 | 87.75 | 55,729 | +0.64(+0.74%) |
Nov 30, 2015 | 89.08 | 89.08 | 86.93 | 87.11 | 89,705 | -1.70(-1.92%) |
Nov 27, 2015 | 88.67 | 89.08 | 88.56 | 88.81 | 19,450 | +0.04(+0.04%) |
Nov 25, 2015 | 88.45 | 88.78 | 88.78 | 88.78 | 32,087 | +0.56(+0.63%) |
Nov 24, 2015 | 87.51 | 88.36 | 87.35 | 88.22 | 42,176 | +0.20(+0.23%) |
Nov 23, 2015 | 87.00 | 88.20 | 86.51 | 88.02 | 43,796 | +1.16(+1.34%) |
Nov 20, 2015 | 87.09 | 87.82 | 86.12 | 86.85 | 74,727 | +0.18(+0.20%) |
Nov 19, 2015 | 86.74 | 87.14 | 85.90 | 86.68 | 52,832 | -0.06(-0.07%) |
Nov 18, 2015 | 85.28 | 86.82 | 84.14 | 86.74 | 62,665 | +1.38(+1.61%) |
Nov 17, 2015 | 85.80 | 85.95 | 84.66 | 85.36 | 66,358 | +0.34(+0.40%) |
Nov 16, 2015 | 84.03 | 85.07 | 83.43 | 85.02 | 79,046 | +1.05(+1.25%) |
Nov 13, 2015 | 83.36 | 84.79 | 83.12 | 83.97 | 74,417 | +0.16(+0.19%) |
Nov 12, 2015 | 84.84 | 85.28 | 83.68 | 83.81 | 67,702 | -1.53(-1.79%) |
Nov 11, 2015 | 85.48 | 86.13 | 85.26 | 85.34 | 57,274 | +0.26(+0.31%) |
Nov 10, 2015 | 84.01 | 85.54 | 84.01 | 85.07 | 60,010 | +0.72(+0.86%) |
Nov 09, 2015 | 84.90 | 84.90 | 83.97 | 84.35 | 55,971 | -0.66(-0.78%) |
Nov 06, 2015 | 85.65 | 85.65 | 84.00 | 85.01 | 48,697 | -0.49(-0.58%) |
Nov 05, 2015 | 85.46 | 86.13 | 85.32 | 85.51 | 57,241 | +0.04(+0.04%) |
Nov 04, 2015 | 85.55 | 85.98 | 85.13 | 85.47 | 70,926 | +0.02(+0.02%) |
Nov 03, 2015 | 85.18 | 86.13 | 84.83 | 85.45 | 116,538 | +0.04(+0.05%) |
Nov 02, 2015 | 84.63 | 85.95 | 84.63 | 85.41 | 101,520 | +1.11(+1.32%) |
Oct 30, 2015 | 85.33 | 85.99 | 84.23 | 84.30 | 71,205 | -1.27(-1.48%) |
Oct 29, 2015 | 85.28 | 86.04 | 84.76 | 85.57 | 85,754 | +0.30(+0.35%) |
Oct 28, 2015 | 83.09 | 85.33 | 82.93 | 85.27 | 96,408 | +2.08(+2.50%) |
Oct 27, 2015 | 83.66 | 84.12 | 82.85 | 83.19 | 72,376 | -0.65(-0.78%) |
Oct 26, 2015 | 83.95 | 84.45 | 83.46 | 83.84 | 54,082 | -0.04(-0.04%) |
Oct 23, 2015 | 84.02 | 84.29 | 83.08 | 83.87 | 65,469 | +0.10(+0.12%) |
Oct 22, 2015 | 82.46 | 83.79 | 82.39 | 83.78 | 59,593 | +1.78(+2.17%) |
Oct 21, 2015 | 82.06 | 83.13 | 81.86 | 82.00 | 70,094 | -0.01(-0.01%) |
Oct 20, 2015 | 81.72 | 82.47 | 81.54 | 82.00 | 76,584 | +0.07(+0.09%) |
Oct 19, 2015 | 81.71 | 82.26 | 79.65 | 81.93 | 163,053 | -1.45(-1.73%) |
Oct 16, 2015 | 83.01 | 83.78 | 80.89 | 83.38 | 126,375 | +1.01(+1.23%) |
Oct 15, 2015 | 82.43 | 82.90 | 80.77 | 82.37 | 98,221 | +0.34(+0.42%) |
Oct 14, 2015 | 83.79 | 84.29 | 81.94 | 82.02 | 69,690 | -1.67(-1.99%) |
Oct 13, 2015 | 84.51 | 84.88 | 83.53 | 83.69 | 81,340 | -0.80(-0.95%) |
Oct 12, 2015 | 83.58 | 84.75 | 83.36 | 84.49 | 89,889 | +1.17(+1.40%) |
Oct 09, 2015 | 82.75 | 83.64 | 82.73 | 83.32 | 66,945 | +0.76(+0.92%) |
Oct 08, 2015 | 81.47 | 82.62 | 81.36 | 82.56 | 64,536 | +0.99(+1.22%) |
Oct 07, 2015 | 81.09 | 81.62 | 80.04 | 81.57 | 101,100 | +0.96(+1.19%) |
Oct 06, 2015 | 80.99 | 81.29 | 80.39 | 80.61 | 104,376 | -0.22(-0.27%) |
Oct 05, 2015 | 79.06 | 80.97 | 79.06 | 80.83 | 97,276 | +2.01(+2.55%) |
Oct 02, 2015 | 77.60 | 78.94 | 77.22 | 78.82 | 53,621 | +0.77(+0.99%) |
Oct 01, 2015 | 78.46 | 78.53 | 77.15 | 78.05 | 97,748 | -0.19(-0.25%) |
Sep 30, 2015 | 78.79 | 78.97 | 78.19 | 78.24 | 188,682 | +0.22(+0.28%) |
Sep 29, 2015 | 77.85 | 78.42 | 77.40 | 78.02 | 54,956 | +0.33(+0.43%) |
Sep 28, 2015 | 79.43 | 79.45 | 77.44 | 77.69 | 98,897 | -1.66(-2.09%) |
Sep 25, 2015 | 77.43 | 79.55 | 77.32 | 79.35 | 150,704 | +1.69(+2.17%) |
Sep 24, 2015 | 76.71 | 77.89 | 76.30 | 77.66 | 91,893 | +0.67(+0.87%) |
Sep 23, 2015 | 76.79 | 77.21 | 76.29 | 76.99 | 55,669 | +0.50(+0.65%) |
Sep 22, 2015 | 76.14 | 76.68 | 75.40 | 76.49 | 104,592 | -0.05(-0.07%) |
Sep 21, 2015 | 76.21 | 76.95 | 75.35 | 76.55 | 35,812 | +0.96(+1.27%) |
Sep 18, 2015 | 75.67 | 76.83 | 75.30 | 75.59 | 159,764 | -1.22(-1.59%) |
Sep 17, 2015 | 76.09 | 77.97 | 76.09 | 76.81 | 82,109 | +0.65(+0.85%) |
Sep 16, 2015 | 74.83 | 76.69 | 74.83 | 76.16 | 97,207 | +1.63(+2.18%) |
Sep 15, 2015 | 74.20 | 74.80 | 74.13 | 74.54 | 40,740 | +0.60(+0.81%) |
Sep 14, 2015 | 73.99 | 74.30 | 73.52 | 73.94 | 46,028 | -0.02(-0.02%) |
Sep 11, 2015 | 72.83 | 74.16 | 72.83 | 73.96 | 28,660 | +0.58(+0.79%) |
Sep 10, 2015 | 73.16 | 73.95 | 72.92 | 73.38 | 41,186 | +0.04(+0.05%) |
Sep 09, 2015 | 74.59 | 74.59 | 73.22 | 73.34 | 52,916 | -0.60(-0.81%) |
Sep 08, 2015 | 74.58 | 74.58 | 73.56 | 73.94 | 76,794 | +0.38(+0.51%) |
Sep 04, 2015 | 73.31 | 73.56 | 73.56 | 73.56 | 30,394 | -0.56(-0.76%) |
Sep 03, 2015 | 73.67 | 74.80 | 73.67 | 74.12 | 88,598 | +0.38(+0.51%) |
Sep 02, 2015 | 72.74 | 73.79 | 72.73 | 73.74 | 83,589 | +1.62(+2.24%) |
Sep 01, 2015 | 72.56 | 73.42 | 71.75 | 72.13 | 72,992 | -1.43(-1.95%) |
Aug 31, 2015 | 73.79 | 74.54 | 73.25 | 73.56 | 82,707 | -0.64(-0.86%) |
Aug 28, 2015 | 73.94 | 74.77 | 73.45 | 74.20 | 106,171 | -0.07(-0.09%) |
Aug 27, 2015 | 74.10 | 74.83 | 73.01 | 74.27 | 109,930 | +0.49(+0.67%) |
Aug 26, 2015 | 72.26 | 74.03 | 71.03 | 73.78 | 116,532 | +2.73(+3.85%) |
Aug 25, 2015 | 74.29 | 74.29 | 71.05 | 71.05 | 95,077 | -1.28(-1.77%) |
Aug 24, 2015 | 72.73 | 74.53 | 72.13 | 72.33 | 128,624 | -3.38(-4.47%) |
Aug 21, 2015 | 75.48 | 76.42 | 74.45 | 75.71 | 91,445 | -0.70(-0.92%) |
Aug 20, 2015 | 77.26 | 77.63 | 76.27 | 76.42 | 47,612 | -1.43(-1.84%) |
Aug 19, 2015 | 77.82 | 78.29 | 76.87 | 77.85 | 59,672 | -0.32(-0.40%) |
Aug 18, 2015 | 78.44 | 78.69 | 78.00 | 78.16 | 64,676 | -0.29(-0.37%) |
Aug 17, 2015 | 78.10 | 78.74 | 77.93 | 78.45 | 79,977 | +0.27(+0.35%) |
Aug 14, 2015 | 77.50 | 78.66 | 77.50 | 78.18 | 91,003 | +0.37(+0.47%) |
Aug 13, 2015 | 77.81 | 78.44 | 77.46 | 77.81 | 60,680 | +0.07(+0.09%) |
Aug 12, 2015 | 78.18 | 78.43 | 76.92 | 77.74 | 115,212 | -0.76(-0.97%) |
Aug 11, 2015 | 78.36 | 79.32 | 78.32 | 78.51 | 92,186 | -0.35(-0.45%) |
Aug 10, 2015 | 79.37 | 79.88 | 78.28 | 78.86 | 137,290 | -0.20(-0.26%) |
Aug 07, 2015 | 79.53 | 80.23 | 79.02 | 79.06 | 99,478 | -0.94(-1.17%) |
Aug 06, 2015 | 80.10 | 80.62 | 79.46 | 80.00 | 81,796 | +0.21(+0.26%) |
Aug 05, 2015 | 79.64 | 80.51 | 79.27 | 79.79 | 91,447 | +0.53(+0.67%) |
Aug 04, 2015 | 78.75 | 79.85 | 78.67 | 79.26 | 81,180 | +0.50(+0.64%) |
Aug 03, 2015 | 78.96 | 79.47 | 77.82 | 78.76 | 75,120 | +0.03(+0.03%) |
Jul 31, 2015 | 78.62 | 79.93 | 78.41 | 78.73 | 52,223 | +0.53(+0.67%) |
Jul 30, 2015 | 77.72 | 78.36 | 76.47 | 78.21 | 74,476 | +0.45(+0.58%) |
Jul 29, 2015 | 77.83 | 78.46 | 77.53 | 77.76 | 52,578 | +0.04(+0.06%) |
Jul 28, 2015 | 77.69 | 78.47 | 76.43 | 77.72 | 63,798 | +0.54(+0.71%) |
Jul 27, 2015 | 77.29 | 77.72 | 76.50 | 77.17 | 67,415 | -0.10(-0.13%) |
Jul 24, 2015 | 77.46 | 77.96 | 76.88 | 77.27 | 82,774 | -0.33(-0.42%) |
Jul 23, 2015 | 78.29 | 78.87 | 77.32 | 77.59 | 64,741 | -0.90(-1.14%) |
Jul 22, 2015 | 77.47 | 78.72 | 77.47 | 78.49 | 80,125 | +0.61(+0.79%) |
Jul 21, 2015 | 79.09 | 79.66 | 77.71 | 77.87 | 97,221 | -1.53(-1.92%) |
Jul 20, 2015 | 78.68 | 79.64 | 77.99 | 79.40 | 85,552 | +1.06(+1.36%) |
Jul 17, 2015 | 78.81 | 79.16 | 77.90 | 78.34 | 82,693 | -0.25(-0.31%) |
Jul 16, 2015 | 77.54 | 79.75 | 77.49 | 78.58 | 133,101 | +1.25(+1.61%) |
Jul 15, 2015 | 75.87 | 77.79 | 75.72 | 77.34 | 109,200 | +1.21(+1.59%) |
Jul 14, 2015 | 75.79 | 76.61 | 75.43 | 76.13 | 106,371 | +0.32(+0.43%) |
Jul 13, 2015 | 74.78 | 75.94 | 74.60 | 75.80 | 94,159 | +1.20(+1.61%) |
Jul 10, 2015 | 73.12 | 74.72 | 72.90 | 74.60 | 129,748 | +2.13(+2.94%) |
Jul 09, 2015 | 73.01 | 74.73 | 71.26 | 72.47 | 280,465 | -5.21(-6.71%) |
Jul 08, 2015 | 75.87 | 77.69 | 75.74 | 77.68 | 154,536 | +1.37(+1.80%) |
Jul 07, 2015 | 76.18 | 76.64 | 75.29 | 76.31 | 76,103 | +0.13(+0.17%) |
Jul 06, 2015 | 76.11 | 76.87 | 75.73 | 76.18 | 53,634 | -0.44(-0.57%) |
Jul 02, 2015 | 77.24 | 76.61 | 76.61 | 76.61 | 78,664 | -0.69(-0.89%) |
Jul 01, 2015 | 76.55 | 77.32 | 76.15 | 77.31 | 75,650 | +1.08(+1.41%) |
Jun 30, 2015 | 75.54 | 76.34 | 75.25 | 76.23 | 111,908 | +0.73(+0.97%) |
Jun 29, 2015 | 76.43 | 76.82 | 75.36 | 75.50 | 51,926 | -1.08(-1.42%) |
Jun 26, 2015 | 77.06 | 77.40 | 76.27 | 76.58 | 190,882 | -0.31(-0.41%) |
Jun 25, 2015 | 76.03 | 77.07 | 75.53 | 76.89 | 74,667 | +1.01(+1.33%) |
Jun 24, 2015 | 76.40 | 76.40 | 75.58 | 75.89 | 39,802 | -0.44(-0.57%) |
Jun 23, 2015 | 76.61 | 77.10 | 74.94 | 76.33 | 71,074 | -0.42(-0.55%) |
Jun 22, 2015 | 76.92 | 77.31 | 75.89 | 76.75 | 91,276 | +0.04(+0.06%) |
Jun 19, 2015 | 76.59 | 77.02 | 75.81 | 76.70 | 141,916 | +0.35(+0.46%) |
Jun 18, 2015 | 75.78 | 77.06 | 75.55 | 76.35 | 81,778 | +0.78(+1.03%) |
Jun 17, 2015 | 74.99 | 75.95 | 74.76 | 75.57 | 56,590 | +0.53(+0.71%) |
Jun 16, 2015 | 73.63 | 75.24 | 73.57 | 75.04 | 59,466 | +1.21(+1.63%) |
Jun 15, 2015 | 73.88 | 74.59 | 73.20 | 73.83 | 57,510 | -0.48(-0.65%) |
Jun 12, 2015 | 74.66 | 74.66 | 74.04 | 74.31 | 26,882 | -0.37(-0.49%) |
Jun 11, 2015 | 74.57 | 74.91 | 73.55 | 74.68 | 43,751 | -0.05(-0.07%) |
Jun 10, 2015 | 74.16 | 75.22 | 74.16 | 74.73 | 63,073 | +0.80(+1.09%) |
Jun 09, 2015 | 73.40 | 74.60 | 73.10 | 73.93 | 58,299 | +0.26(+0.36%) |
Jun 08, 2015 | 73.20 | 74.17 | 72.85 | 73.67 | 49,312 | +0.04(+0.05%) |
Jun 05, 2015 | 73.34 | 73.71 | 72.57 | 73.63 | 59,349 | +0.25(+0.35%) |
Jun 04, 2015 | 73.86 | 74.75 | 73.34 | 73.38 | 29,480 | -1.01(-1.35%) |
Jun 03, 2015 | 74.17 | 74.78 | 73.45 | 74.38 | 35,317 | +0.72(+0.97%) |
Jun 02, 2015 | 73.70 | 74.76 | 73.37 | 73.67 | 58,079 | -0.58(-0.78%) |
Jun 01, 2015 | 73.95 | 74.45 | 72.88 | 74.24 | 60,479 | +0.45(+0.62%) |
May 29, 2015 | 74.92 | 75.23 | 73.58 | 73.79 | 66,178 | -1.45(-1.93%) |
May 28, 2015 | 74.73 | 75.24 | 74.32 | 75.24 | 61,108 | +0.17(+0.22%) |
May 27, 2015 | 72.67 | 75.21 | 72.53 | 75.08 | 71,419 | +2.35(+3.24%) |
May 26, 2015 | 74.45 | 75.24 | 72.08 | 72.72 | 81,274 | -1.66(-2.23%) |
May 22, 2015 | 74.34 | 74.38 | 74.38 | 74.38 | 47,450 | +0.08(+0.11%) |
May 21, 2015 | 74.68 | 74.86 | 74.17 | 74.31 | 35,069 | -0.61(-0.82%) |
May 20, 2015 | 75.24 | 75.24 | 74.52 | 74.92 | 42,435 | -0.04(-0.05%) |
May 19, 2015 | 74.80 | 75.24 | 74.17 | 74.95 | 92,142 | +0.31(+0.42%) |
May 18, 2015 | 72.36 | 75.24 | 72.20 | 74.64 | 153,294 | +2.23(+3.08%) |
May 15, 2015 | 72.89 | 73.24 | 71.87 | 72.41 | 74,442 | -0.85(-1.16%) |
May 14, 2015 | 71.79 | 73.50 | 71.66 | 73.26 | 41,693 | +1.55(+2.16%) |
May 13, 2015 | 71.91 | 72.07 | 71.43 | 71.71 | 33,933 | +0.24(+0.33%) |
May 12, 2015 | 71.42 | 71.90 | 70.54 | 71.47 | 66,559 | -0.11(-0.16%) |
May 11, 2015 | 72.42 | 72.57 | 71.46 | 71.59 | 32,074 | -0.64(-0.88%) |
May 08, 2015 | 72.75 | 73.25 | 71.24 | 72.22 | 60,646 | -0.13(-0.18%) |
May 07, 2015 | 72.22 | 72.65 | 71.63 | 72.36 | 49,029 | -0.12(-0.17%) |
May 06, 2015 | 70.51 | 72.52 | 70.48 | 72.48 | 80,164 | +1.97(+2.79%) |
May 05, 2015 | 71.91 | 72.22 | 70.10 | 70.51 | 78,147 | -1.67(-2.31%) |
May 04, 2015 | 71.68 | 72.33 | 71.63 | 72.18 | 60,814 | +0.75(+1.05%) |