Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 86.31 | 86.35 | 84.67 | 85.30 | 933,258 | -1.49(-1.72%) |
Apr 28, 2016 | 87.22 | 87.85 | 86.57 | 86.79 | 742,619 | -0.89(-1.01%) |
Apr 27, 2016 | 87.08 | 88.01 | 86.48 | 87.68 | 655,415 | +0.87(+1.00%) |
Apr 26, 2016 | 86.44 | 87.28 | 86.00 | 86.81 | 713,603 | +0.50(+0.58%) |
Apr 25, 2016 | 86.81 | 87.05 | 85.57 | 86.30 | 653,045 | -0.75(-0.87%) |
Apr 22, 2016 | 86.05 | 87.96 | 86.05 | 87.06 | 1,393,474 | +0.86(+1.00%) |
Apr 21, 2016 | 90.12 | 90.23 | 85.98 | 86.20 | 2,772,795 | -4.71(-5.18%) |
Apr 20, 2016 | 90.43 | 91.38 | 89.89 | 90.91 | 753,348 | +0.29(+0.32%) |
Apr 19, 2016 | 91.58 | 91.87 | 90.47 | 90.62 | 707,144 | -0.73(-0.79%) |
Apr 18, 2016 | 90.58 | 91.49 | 90.40 | 91.34 | 421,039 | +0.36(+0.39%) |
Apr 15, 2016 | 90.26 | 91.35 | 89.55 | 90.99 | 820,466 | +0.94(+1.04%) |
Apr 14, 2016 | 89.78 | 90.46 | 88.92 | 90.05 | 628,907 | +0.29(+0.32%) |
Apr 13, 2016 | 88.81 | 89.97 | 88.34 | 89.76 | 494,545 | +1.56(+1.77%) |
Apr 12, 2016 | 88.30 | 88.68 | 87.63 | 88.20 | 692,758 | -0.01(-0.01%) |
Apr 11, 2016 | 88.65 | 89.27 | 87.74 | 88.21 | 557,701 | -0.30(-0.34%) |
Apr 08, 2016 | 89.25 | 89.53 | 88.24 | 88.51 | 513,688 | -0.17(-0.20%) |
Apr 07, 2016 | 88.85 | 89.27 | 88.28 | 88.68 | 505,117 | -0.45(-0.51%) |
Apr 06, 2016 | 88.34 | 89.16 | 87.77 | 89.14 | 350,911 | +0.75(+0.85%) |
Apr 05, 2016 | 88.88 | 89.35 | 88.22 | 88.38 | 544,840 | -0.92(-1.03%) |
Apr 04, 2016 | 89.54 | 90.13 | 89.10 | 89.30 | 443,223 | -0.44(-0.50%) |
Apr 01, 2016 | 88.79 | 89.82 | 88.12 | 89.75 | 754,423 | +0.56(+0.63%) |
Mar 31, 2016 | 89.38 | 89.49 | 88.28 | 89.19 | 671,922 | -0.29(-0.32%) |
Mar 30, 2016 | 89.52 | 90.14 | 89.20 | 89.48 | 549,629 | +0.30(+0.34%) |
Mar 29, 2016 | 88.32 | 89.40 | 87.69 | 89.18 | 383,500 | +0.22(+0.25%) |
Mar 28, 2016 | 88.43 | 89.00 | 87.80 | 88.95 | 832,572 | +0.70(+0.79%) |
Mar 24, 2016 | 87.89 | 88.26 | 88.26 | 88.26 | 417,073 | -0.41(-0.46%) |
Mar 23, 2016 | 89.45 | 89.67 | 88.61 | 88.66 | 423,961 | -0.75(-0.84%) |
Mar 22, 2016 | 88.88 | 89.81 | 88.50 | 89.42 | 430,238 | -0.21(-0.24%) |
Mar 21, 2016 | 88.40 | 89.91 | 88.40 | 89.63 | 730,438 | +1.01(+1.13%) |
Mar 18, 2016 | 88.66 | 89.55 | 88.29 | 88.63 | 997,497 | +0.31(+0.35%) |
Mar 17, 2016 | 87.35 | 88.40 | 86.57 | 88.32 | 632,414 | +0.88(+1.01%) |
Mar 16, 2016 | 86.05 | 87.63 | 85.73 | 87.44 | 456,591 | +1.25(+1.45%) |
Mar 15, 2016 | 86.22 | 86.37 | 85.64 | 86.19 | 482,219 | -0.47(-0.55%) |
Mar 14, 2016 | 86.44 | 87.03 | 86.41 | 86.66 | 434,412 | -0.16(-0.19%) |
Mar 11, 2016 | 85.63 | 87.00 | 85.31 | 86.83 | 476,861 | +1.90(+2.23%) |
Mar 10, 2016 | 85.77 | 86.15 | 84.46 | 84.93 | 621,599 | -0.53(-0.62%) |
Mar 09, 2016 | 85.70 | 85.98 | 85.29 | 85.46 | 668,097 | +0.43(+0.50%) |
Mar 08, 2016 | 85.37 | 85.83 | 84.98 | 85.04 | 737,669 | -1.11(-1.29%) |
Mar 07, 2016 | 85.62 | 86.66 | 85.49 | 86.15 | 587,880 | -0.57(-0.66%) |
Mar 04, 2016 | 86.08 | 87.43 | 85.77 | 86.72 | 626,567 | +0.44(+0.52%) |
Mar 03, 2016 | 85.79 | 86.32 | 85.40 | 86.28 | 508,496 | +0.44(+0.51%) |
Mar 02, 2016 | 86.08 | 86.29 | 85.26 | 85.84 | 496,018 | -0.12(-0.13%) |
Mar 01, 2016 | 85.44 | 86.41 | 84.67 | 85.96 | 659,983 | +1.26(+1.48%) |
Feb 29, 2016 | 85.38 | 85.82 | 84.53 | 84.70 | 751,035 | -0.84(-0.98%) |
Feb 26, 2016 | 86.01 | 86.03 | 85.29 | 85.54 | 563,186 | -0.19(-0.23%) |
Feb 25, 2016 | 85.88 | 86.13 | 84.89 | 85.73 | 608,668 | +0.32(+0.37%) |
Feb 24, 2016 | 85.59 | 85.65 | 84.82 | 85.41 | 1,095,912 | -0.76(-0.89%) |
Feb 23, 2016 | 84.66 | 87.61 | 84.66 | 86.18 | 1,742,277 | +0.91(+1.07%) |
Feb 22, 2016 | 84.15 | 85.30 | 83.90 | 85.27 | 1,168,777 | +2.02(+2.43%) |
Feb 19, 2016 | 82.43 | 83.63 | 81.74 | 83.25 | 1,318,007 | +0.85(+1.03%) |
Feb 18, 2016 | 81.49 | 82.98 | 81.28 | 82.40 | 986,764 | +0.86(+1.06%) |
Feb 17, 2016 | 80.49 | 81.82 | 80.48 | 81.54 | 966,171 | +1.45(+1.81%) |
Feb 16, 2016 | 79.30 | 80.27 | 78.52 | 80.09 | 1,230,947 | +1.79(+2.29%) |
Feb 12, 2016 | 76.31 | 78.30 | 78.30 | 78.30 | 1,471,645 | +2.56(+3.38%) |
Feb 11, 2016 | 75.63 | 76.27 | 73.54 | 75.73 | 1,706,327 | -0.91(-1.19%) |
Feb 10, 2016 | 77.85 | 78.29 | 76.55 | 76.64 | 935,099 | -1.14(-1.46%) |
Feb 09, 2016 | 77.38 | 78.29 | 76.95 | 77.78 | 2,152,226 | -0.40(-0.52%) |
Feb 08, 2016 | 77.47 | 78.74 | 76.94 | 78.18 | 1,691,218 | -0.10(-0.12%) |
Feb 05, 2016 | 77.45 | 78.41 | 77.21 | 78.28 | 1,483,738 | +0.84(+1.08%) |
Feb 04, 2016 | 75.92 | 78.03 | 75.92 | 77.44 | 1,121,731 | +1.47(+1.94%) |
Feb 03, 2016 | 76.77 | 76.99 | 74.84 | 75.97 | 1,497,912 | -0.05(-0.06%) |
Feb 02, 2016 | 77.52 | 78.08 | 75.80 | 76.02 | 1,084,504 | -2.53(-3.22%) |
Feb 01, 2016 | 77.79 | 79.08 | 77.18 | 78.55 | 1,373,772 | +0.65(+0.83%) |
Jan 29, 2016 | 78.68 | 79.20 | 77.47 | 77.90 | 2,025,515 | -0.28(-0.36%) |
Jan 28, 2016 | 77.36 | 78.43 | 76.84 | 78.18 | 1,150,623 | +1.31(+1.70%) |
Jan 27, 2016 | 78.02 | 79.09 | 76.57 | 76.87 | 1,703,444 | -2.53(-3.19%) |
Jan 26, 2016 | 78.93 | 80.66 | 77.76 | 79.41 | 1,728,029 | +1.89(+2.44%) |
Jan 25, 2016 | 81.24 | 81.36 | 76.59 | 77.52 | 2,559,512 | -3.81(-4.69%) |
Jan 22, 2016 | 79.73 | 81.75 | 78.25 | 81.33 | 2,474,856 | -1.31(-1.59%) |
Jan 21, 2016 | 82.19 | 83.11 | 81.52 | 82.64 | 1,538,484 | +0.83(+1.01%) |
Jan 20, 2016 | 81.53 | 82.49 | 80.14 | 81.81 | 1,124,071 | -0.65(-0.79%) |
Jan 19, 2016 | 83.17 | 83.70 | 81.57 | 82.47 | 1,053,825 | -0.22(-0.27%) |
Jan 15, 2016 | 82.46 | 82.69 | 82.69 | 82.69 | 912,993 | -1.45(-1.73%) |
Jan 14, 2016 | 84.14 | 84.68 | 82.80 | 84.15 | 689,350 | +0.16(+0.19%) |
Jan 13, 2016 | 86.00 | 86.17 | 83.83 | 83.98 | 875,935 | -1.56(-1.82%) |
Jan 12, 2016 | 85.05 | 85.69 | 84.14 | 85.54 | 725,390 | +1.42(+1.68%) |
Jan 11, 2016 | 84.41 | 84.78 | 83.33 | 84.13 | 836,145 | +0.22(+0.26%) |
Jan 08, 2016 | 86.31 | 86.86 | 83.75 | 83.90 | 1,177,761 | -2.13(-2.47%) |
Jan 07, 2016 | 86.29 | 87.09 | 84.71 | 86.03 | 1,106,741 | -1.55(-1.77%) |
Jan 06, 2016 | 88.41 | 88.99 | 87.01 | 87.58 | 664,145 | -1.63(-1.82%) |
Jan 05, 2016 | 87.43 | 89.23 | 87.36 | 89.21 | 1,051,934 | +1.91(+2.18%) |
Jan 04, 2016 | 87.27 | 87.80 | 86.11 | 87.30 | 829,392 | -1.60(-1.80%) |
Dec 31, 2015 | 89.30 | 88.90 | 88.90 | 88.90 | 487,954 | -0.93(-1.04%) |
Dec 30, 2015 | 89.97 | 90.58 | 89.58 | 89.84 | 412,554 | -0.02(-0.02%) |
Dec 29, 2015 | 89.36 | 90.45 | 89.22 | 89.86 | 463,609 | +0.85(+0.95%) |
Dec 28, 2015 | 88.78 | 89.20 | 87.99 | 89.01 | 319,364 | +0.08(+0.09%) |
Dec 24, 2015 | 88.61 | 88.93 | 88.93 | 88.93 | 164,658 | -0.01(-0.01%) |
Dec 23, 2015 | 88.61 | 88.96 | 88.09 | 88.94 | 327,704 | +0.72(+0.82%) |
Dec 22, 2015 | 87.08 | 88.39 | 86.66 | 88.22 | 501,216 | +1.64(+1.89%) |
Dec 21, 2015 | 85.73 | 87.03 | 85.73 | 86.58 | 502,132 | +1.65(+1.94%) |
Dec 18, 2015 | 86.24 | 86.65 | 84.94 | 84.94 | 1,205,272 | -1.50(-1.74%) |
Dec 17, 2015 | 87.30 | 87.79 | 85.99 | 86.44 | 875,783 | -0.80(-0.92%) |
Dec 16, 2015 | 86.33 | 87.61 | 85.76 | 87.24 | 808,271 | +1.63(+1.90%) |
Dec 15, 2015 | 86.62 | 86.70 | 85.35 | 85.61 | 853,784 | -0.53(-0.62%) |
Dec 14, 2015 | 86.31 | 86.60 | 85.39 | 86.14 | 582,481 | +0.11(+0.12%) |
Dec 11, 2015 | 85.85 | 87.09 | 85.72 | 86.03 | 684,181 | -0.87(-1.00%) |
Dec 10, 2015 | 86.84 | 87.54 | 86.44 | 86.90 | 351,006 | +0.09(+0.10%) |
Dec 09, 2015 | 87.13 | 88.08 | 86.27 | 86.81 | 576,743 | -0.78(-0.89%) |
Dec 08, 2015 | 87.50 | 88.07 | 86.69 | 87.59 | 483,941 | -0.77(-0.87%) |
Dec 07, 2015 | 87.91 | 88.59 | 87.50 | 88.36 | 532,915 | -0.07(-0.08%) |
Dec 04, 2015 | 87.32 | 88.62 | 87.32 | 88.43 | 611,716 | +1.63(+1.88%) |
Dec 03, 2015 | 88.40 | 88.45 | 86.36 | 86.80 | 662,462 | -1.53(-1.73%) |
Dec 02, 2015 | 89.59 | 89.70 | 88.22 | 88.34 | 817,537 | -1.13(-1.26%) |
Dec 01, 2015 | 89.89 | 90.28 | 89.12 | 89.46 | 822,266 | +0.19(+0.22%) |
Nov 30, 2015 | 90.02 | 90.15 | 89.05 | 89.27 | 813,711 | -0.75(-0.83%) |
Nov 27, 2015 | 90.39 | 90.70 | 89.86 | 90.02 | 234,345 | -0.50(-0.55%) |
Nov 25, 2015 | 90.77 | 90.52 | 90.52 | 90.52 | 658,426 | -0.03(-0.03%) |
Nov 24, 2015 | 90.25 | 90.99 | 89.71 | 90.55 | 916,534 | +0.07(+0.07%) |
Nov 23, 2015 | 90.82 | 91.08 | 90.15 | 90.48 | 984,126 | +0.25(+0.28%) |
Nov 20, 2015 | 89.31 | 90.76 | 89.25 | 90.23 | 1,362,698 | +1.37(+1.54%) |
Nov 19, 2015 | 86.95 | 88.93 | 86.78 | 88.87 | 1,255,821 | +2.18(+2.51%) |
Nov 18, 2015 | 85.55 | 86.75 | 85.43 | 86.69 | 674,209 | +1.28(+1.50%) |
Nov 17, 2015 | 84.86 | 85.58 | 84.50 | 85.41 | 1,108,491 | +0.98(+1.16%) |
Nov 16, 2015 | 81.87 | 84.58 | 81.85 | 84.42 | 759,891 | +2.74(+3.35%) |
Nov 13, 2015 | 82.76 | 83.35 | 81.66 | 81.69 | 600,752 | -1.33(-1.60%) |
Nov 12, 2015 | 83.41 | 84.10 | 82.36 | 83.02 | 695,806 | -1.09(-1.29%) |
Nov 11, 2015 | 84.01 | 84.53 | 83.65 | 84.11 | 451,863 | +0.51(+0.61%) |
Nov 10, 2015 | 83.04 | 83.71 | 82.17 | 83.60 | 684,500 | +0.36(+0.43%) |
Nov 09, 2015 | 83.99 | 84.29 | 82.65 | 83.24 | 816,863 | -0.96(-1.14%) |
Nov 06, 2015 | 84.60 | 85.18 | 83.98 | 84.20 | 411,189 | -0.83(-0.97%) |
Nov 05, 2015 | 84.56 | 85.19 | 84.27 | 85.03 | 685,006 | +0.49(+0.58%) |
Nov 04, 2015 | 84.63 | 85.11 | 84.02 | 84.54 | 689,151 | -0.01(-0.01%) |
Nov 03, 2015 | 84.30 | 84.82 | 84.17 | 84.55 | 764,477 | -0.07(-0.08%) |
Nov 02, 2015 | 83.49 | 85.35 | 82.75 | 84.62 | 928,843 | +1.40(+1.68%) |
Oct 30, 2015 | 84.44 | 84.44 | 81.58 | 83.21 | 1,819,518 | -2.10(-2.46%) |
Oct 29, 2015 | 85.22 | 85.56 | 84.64 | 85.32 | 1,093,639 | +0.05(+0.06%) |
Oct 28, 2015 | 83.19 | 85.33 | 82.80 | 85.27 | 868,329 | +2.31(+2.79%) |
Oct 27, 2015 | 82.58 | 83.30 | 82.58 | 82.96 | 486,979 | -0.04(-0.05%) |
Oct 26, 2015 | 83.19 | 83.66 | 82.74 | 82.99 | 367,621 | -0.35(-0.41%) |
Oct 23, 2015 | 84.01 | 84.21 | 83.21 | 83.34 | 733,221 | -0.30(-0.36%) |
Oct 22, 2015 | 81.16 | 83.76 | 81.16 | 83.64 | 496,954 | +2.96(+3.66%) |
Oct 21, 2015 | 80.87 | 81.21 | 79.86 | 80.68 | 365,135 | +0.12(+0.14%) |
Oct 20, 2015 | 80.03 | 80.78 | 79.65 | 80.57 | 445,326 | +0.42(+0.53%) |
Oct 19, 2015 | 79.85 | 80.26 | 79.65 | 80.14 | 435,611 | -0.11(-0.13%) |
Oct 16, 2015 | 80.34 | 80.71 | 79.82 | 80.25 | 617,934 | +0.20(+0.25%) |
Oct 15, 2015 | 79.66 | 80.12 | 79.20 | 80.05 | 521,651 | +0.86(+1.09%) |
Oct 14, 2015 | 81.20 | 81.38 | 78.94 | 79.18 | 829,775 | -2.03(-2.50%) |
Oct 13, 2015 | 82.41 | 82.64 | 81.18 | 81.22 | 817,355 | -1.69(-2.04%) |
Oct 12, 2015 | 83.03 | 83.10 | 82.33 | 82.91 | 412,125 | -0.19(-0.23%) |
Oct 09, 2015 | 83.18 | 84.08 | 82.99 | 83.10 | 485,462 | -0.01(-0.01%) |
Oct 08, 2015 | 81.61 | 83.25 | 81.11 | 83.11 | 424,243 | +1.14(+1.39%) |
Oct 07, 2015 | 81.43 | 82.14 | 81.21 | 81.97 | 514,431 | +1.19(+1.47%) |
Oct 06, 2015 | 80.42 | 81.20 | 80.39 | 80.78 | 470,218 | +0.33(+0.41%) |
Oct 05, 2015 | 79.70 | 80.52 | 79.37 | 80.45 | 866,885 | +1.54(+1.95%) |
Oct 02, 2015 | 76.88 | 78.94 | 76.67 | 78.92 | 419,140 | +0.93(+1.19%) |
Oct 01, 2015 | 78.37 | 78.52 | 77.15 | 77.98 | 560,889 | -0.55(-0.70%) |
Sep 30, 2015 | 77.38 | 78.69 | 77.25 | 78.53 | 1,247,545 | +1.74(+2.26%) |
Sep 29, 2015 | 76.42 | 77.13 | 75.98 | 76.80 | 667,923 | +0.38(+0.50%) |
Sep 28, 2015 | 76.55 | 77.28 | 76.25 | 76.41 | 686,052 | -0.88(-1.14%) |
Sep 25, 2015 | 78.48 | 78.49 | 76.95 | 77.29 | 695,498 | -0.43(-0.56%) |
Sep 24, 2015 | 77.17 | 78.13 | 76.59 | 77.73 | 584,936 | -0.34(-0.43%) |
Sep 23, 2015 | 78.59 | 79.26 | 77.66 | 78.06 | 487,518 | -0.70(-0.89%) |
Sep 22, 2015 | 78.76 | 79.91 | 78.27 | 78.76 | 541,876 | -1.15(-1.44%) |
Sep 21, 2015 | 80.35 | 80.71 | 79.64 | 79.91 | 760,685 | -0.38(-0.48%) |
Sep 18, 2015 | 80.10 | 81.55 | 79.77 | 80.30 | 1,501,744 | -1.54(-1.88%) |
Sep 17, 2015 | 81.87 | 83.22 | 81.36 | 81.83 | 640,711 | +0.12(+0.15%) |
Sep 16, 2015 | 81.45 | 81.78 | 81.06 | 81.71 | 755,126 | +0.07(+0.08%) |
Sep 15, 2015 | 80.60 | 81.78 | 80.24 | 81.64 | 497,556 | +1.29(+1.60%) |
Sep 14, 2015 | 81.04 | 81.29 | 80.88 | 80.36 | 508,379 | -0.83(-1.02%) |
Sep 11, 2015 | 80.22 | 81.39 | 79.73 | 81.18 | 899,148 | +0.58(+0.71%) |
Sep 10, 2015 | 78.83 | 80.81 | 78.78 | 80.60 | 1,163,235 | +1.54(+1.94%) |
Sep 09, 2015 | 80.61 | 81.13 | 78.72 | 79.07 | 1,095,159 | -1.06(-1.32%) |
Sep 08, 2015 | 79.39 | 80.23 | 78.79 | 80.12 | 1,092,949 | +1.57(+2.00%) |
Sep 04, 2015 | 77.84 | 78.55 | 78.55 | 78.55 | 999,396 | -0.23(-0.29%) |
Sep 03, 2015 | 77.98 | 79.41 | 77.87 | 78.78 | 825,348 | +1.09(+1.41%) |
Sep 02, 2015 | 76.80 | 77.71 | 76.32 | 77.69 | 1,623,244 | +1.64(+2.16%) |
Sep 01, 2015 | 77.36 | 77.65 | 75.66 | 76.05 | 969,452 | -2.49(-3.18%) |
Aug 31, 2015 | 79.64 | 79.94 | 78.53 | 78.54 | 1,102,374 | -1.51(-1.88%) |
Aug 28, 2015 | 80.02 | 80.54 | 79.38 | 80.05 | 634,910 | -0.09(-0.11%) |
Aug 27, 2015 | 79.94 | 80.51 | 78.72 | 80.13 | 685,453 | +0.99(+1.25%) |
Aug 26, 2015 | 77.86 | 79.34 | 76.67 | 79.15 | 764,529 | +2.66(+3.48%) |
Aug 25, 2015 | 79.25 | 79.25 | 76.42 | 76.49 | 955,245 | -0.92(-1.19%) |
Aug 24, 2015 | 76.41 | 79.82 | 74.99 | 77.41 | 1,592,608 | -2.87(-3.57%) |
Aug 21, 2015 | 81.09 | 81.61 | 80.16 | 80.28 | 1,027,391 | -1.35(-1.66%) |
Aug 20, 2015 | 83.22 | 83.38 | 81.60 | 81.63 | 533,303 | -2.28(-2.72%) |
Aug 19, 2015 | 83.52 | 84.73 | 83.17 | 83.92 | 691,853 | +0.16(+0.19%) |
Aug 18, 2015 | 83.90 | 84.39 | 83.62 | 83.75 | 647,532 | -0.51(-0.60%) |
Aug 17, 2015 | 83.37 | 84.31 | 82.98 | 84.26 | 393,928 | +0.47(+0.56%) |
Aug 14, 2015 | 83.41 | 83.95 | 83.08 | 83.79 | 407,973 | +0.25(+0.30%) |
Aug 13, 2015 | 82.92 | 83.80 | 82.59 | 83.54 | 698,172 | +0.66(+0.80%) |
Aug 12, 2015 | 82.20 | 83.00 | 81.76 | 82.88 | 699,287 | -0.08(-0.09%) |
Aug 11, 2015 | 83.47 | 83.51 | 82.59 | 82.96 | 892,021 | -1.10(-1.31%) |
Aug 10, 2015 | 82.91 | 84.81 | 82.91 | 84.05 | 1,427,534 | +2.24(+2.73%) |
Aug 07, 2015 | 81.42 | 81.86 | 80.94 | 81.82 | 651,772 | +0.42(+0.52%) |
Aug 06, 2015 | 81.45 | 81.52 | 80.80 | 81.40 | 989,798 | +0.23(+0.28%) |
Aug 05, 2015 | 81.57 | 81.87 | 81.04 | 81.17 | 895,923 | +0.08(+0.09%) |
Aug 04, 2015 | 81.44 | 81.85 | 80.96 | 81.09 | 748,000 | -0.35(-0.43%) |
Aug 03, 2015 | 81.26 | 81.76 | 80.79 | 81.44 | 942,146 | +0.55(+0.69%) |
Jul 31, 2015 | 81.68 | 81.68 | 80.60 | 80.89 | 784,545 | -0.41(-0.51%) |
Jul 30, 2015 | 80.81 | 81.75 | 80.58 | 81.30 | 981,559 | +0.20(+0.25%) |
Jul 29, 2015 | 81.28 | 81.82 | 80.91 | 81.10 | 1,256,123 | +0.11(+0.13%) |
Jul 28, 2015 | 80.12 | 81.41 | 79.70 | 81.00 | 1,269,739 | +1.23(+1.55%) |
Jul 27, 2015 | 81.23 | 81.27 | 79.51 | 79.76 | 1,783,555 | -1.93(-2.36%) |
Jul 24, 2015 | 86.04 | 86.15 | 80.95 | 81.69 | 2,045,365 | -2.82(-3.34%) |
Jul 23, 2015 | 84.07 | 84.80 | 83.83 | 84.51 | 2,695,217 | +0.66(+0.79%) |
Jul 22, 2015 | 84.36 | 84.89 | 83.66 | 83.85 | 1,916,612 | -1.14(-1.34%) |
Jul 21, 2015 | 87.46 | 87.46 | 83.72 | 84.99 | 2,212,294 | -3.14(-3.56%) |
Jul 20, 2015 | 88.75 | 88.94 | 87.92 | 88.13 | 495,345 | -0.67(-0.75%) |
Jul 17, 2015 | 88.39 | 88.96 | 88.14 | 88.80 | 481,025 | +0.07(+0.08%) |
Jul 16, 2015 | 89.42 | 89.75 | 88.42 | 88.73 | 780,479 | -0.16(-0.18%) |
Jul 15, 2015 | 89.20 | 89.65 | 88.68 | 88.89 | 724,290 | -0.31(-0.34%) |
Jul 14, 2015 | 88.81 | 89.40 | 88.79 | 89.20 | 861,344 | +0.28(+0.31%) |
Jul 13, 2015 | 89.24 | 89.39 | 88.48 | 88.92 | 741,615 | +0.45(+0.51%) |
Jul 10, 2015 | 88.42 | 88.86 | 88.08 | 88.47 | 555,627 | +0.93(+1.06%) |
Jul 09, 2015 | 88.08 | 88.48 | 87.54 | 87.54 | 475,011 | +0.24(+0.27%) |
Jul 08, 2015 | 87.38 | 88.24 | 87.06 | 87.30 | 911,675 | -0.64(-0.73%) |
Jul 07, 2015 | 87.70 | 88.01 | 86.61 | 87.95 | 1,001,377 | +0.43(+0.49%) |
Jul 06, 2015 | 87.76 | 88.11 | 87.08 | 87.52 | 728,754 | -1.04(-1.18%) |
Jul 02, 2015 | 89.47 | 88.56 | 88.56 | 88.56 | 377,644 | -0.62(-0.70%) |
Jul 01, 2015 | 88.97 | 89.29 | 88.44 | 89.18 | 524,283 | +0.90(+1.02%) |
Jun 30, 2015 | 89.08 | 89.34 | 88.16 | 88.28 | 654,210 | -0.27(-0.30%) |
Jun 29, 2015 | 89.84 | 90.38 | 88.49 | 88.55 | 574,325 | -2.01(-2.22%) |
Jun 26, 2015 | 90.94 | 91.05 | 89.97 | 90.55 | 1,299,839 | -0.12(-0.14%) |
Jun 25, 2015 | 91.72 | 91.81 | 90.56 | 90.68 | 612,486 | -0.74(-0.81%) |
Jun 24, 2015 | 91.16 | 91.76 | 90.96 | 91.42 | 967,851 | +0.11(+0.13%) |
Jun 23, 2015 | 90.99 | 91.64 | 90.83 | 91.30 | 715,339 | +0.21(+0.23%) |
Jun 22, 2015 | 91.55 | 91.69 | 90.48 | 91.09 | 963,728 | -0.23(-0.25%) |
Jun 19, 2015 | 91.30 | 92.15 | 91.30 | 91.32 | 719,654 | -0.32(-0.34%) |
Jun 18, 2015 | 90.97 | 92.01 | 90.48 | 91.64 | 815,814 | +1.00(+1.11%) |
Jun 17, 2015 | 90.20 | 90.95 | 89.81 | 90.63 | 604,528 | +0.72(+0.80%) |
Jun 16, 2015 | 88.89 | 89.98 | 88.63 | 89.91 | 673,617 | +0.68(+0.76%) |
Jun 15, 2015 | 89.52 | 89.60 | 88.87 | 89.24 | 616,550 | -0.74(-0.82%) |
Jun 12, 2015 | 90.16 | 90.69 | 89.76 | 89.97 | 447,898 | -0.73(-0.80%) |
Jun 11, 2015 | 90.05 | 90.90 | 89.90 | 90.70 | 663,320 | +0.78(+0.87%) |
Jun 10, 2015 | 89.66 | 90.58 | 89.52 | 89.91 | 580,444 | +0.68(+0.76%) |
Jun 09, 2015 | 89.36 | 89.88 | 89.13 | 89.24 | 660,140 | +0.00(+0.00%) |
Jun 08, 2015 | 88.83 | 89.65 | 88.76 | 89.24 | 695,410 | +0.26(+0.29%) |
Jun 05, 2015 | 89.26 | 89.70 | 88.39 | 88.98 | 1,380,489 | -0.52(-0.58%) |
Jun 04, 2015 | 90.22 | 90.87 | 89.34 | 89.49 | 1,077,895 | -1.39(-1.53%) |
Jun 03, 2015 | 90.34 | 91.30 | 90.13 | 90.88 | 899,574 | +0.78(+0.87%) |
Jun 02, 2015 | 90.24 | 90.87 | 89.88 | 90.10 | 1,089,016 | -0.73(-0.80%) |
Jun 01, 2015 | 91.05 | 91.50 | 90.64 | 90.82 | 728,760 | -0.17(-0.19%) |
May 29, 2015 | 92.25 | 92.32 | 90.55 | 90.99 | 1,766,305 | -1.16(-1.26%) |
May 28, 2015 | 92.19 | 92.65 | 91.93 | 92.15 | 969,095 | -0.27(-0.29%) |
May 27, 2015 | 92.82 | 92.94 | 92.36 | 92.42 | 861,529 | -0.02(-0.02%) |
May 26, 2015 | 93.48 | 93.62 | 92.33 | 92.44 | 685,574 | -0.98(-1.05%) |
May 22, 2015 | 93.97 | 93.42 | 93.42 | 93.42 | 513,324 | -0.61(-0.65%) |
May 21, 2015 | 94.27 | 94.54 | 93.80 | 94.03 | 663,635 | -0.15(-0.16%) |
May 20, 2015 | 94.57 | 94.67 | 94.14 | 94.19 | 580,005 | -0.11(-0.11%) |
May 19, 2015 | 94.59 | 94.99 | 94.09 | 94.29 | 648,231 | -0.24(-0.25%) |
May 18, 2015 | 93.89 | 94.73 | 93.80 | 94.53 | 552,634 | +0.64(+0.68%) |
May 15, 2015 | 94.07 | 94.27 | 93.39 | 93.89 | 687,316 | -0.12(-0.13%) |
May 14, 2015 | 93.14 | 94.17 | 92.83 | 94.02 | 587,361 | +1.38(+1.49%) |
May 13, 2015 | 91.90 | 93.10 | 91.81 | 92.63 | 814,257 | +0.73(+0.80%) |
May 12, 2015 | 91.76 | 92.12 | 91.38 | 91.90 | 641,775 | -0.42(-0.45%) |
May 11, 2015 | 92.66 | 92.89 | 92.28 | 92.32 | 798,291 | -0.34(-0.37%) |
May 08, 2015 | 92.15 | 92.84 | 92.08 | 92.66 | 1,408,555 | +1.41(+1.55%) |
May 07, 2015 | 91.73 | 91.97 | 91.13 | 91.25 | 953,336 | -0.33(-0.36%) |
May 06, 2015 | 92.22 | 92.35 | 91.17 | 91.59 | 759,724 | -0.26(-0.28%) |
May 05, 2015 | 92.87 | 93.24 | 91.61 | 91.84 | 765,948 | -1.15(-1.24%) |
May 04, 2015 | 93.05 | 93.80 | 92.99 | 93.00 | 400,591 | -0.06(-0.06%) |