Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 69.18 | 69.94 | 68.90 | 69.11 | 2,131,144 | -0.14(-0.20%) |
Feb 26, 2016 | 69.65 | 69.81 | 68.98 | 69.25 | 1,286,386 | +0.29(+0.42%) |
Feb 25, 2016 | 67.61 | 69.03 | 67.36 | 68.96 | 1,639,710 | +1.45(+2.15%) |
Feb 24, 2016 | 66.35 | 67.74 | 65.68 | 67.51 | 1,308,376 | +0.73(+1.09%) |
Feb 23, 2016 | 67.01 | 67.41 | 66.72 | 66.78 | 3,444,488 | -0.48(-0.71%) |
Feb 22, 2016 | 66.93 | 67.87 | 66.80 | 67.26 | 3,609,081 | +0.93(+1.40%) |
Feb 19, 2016 | 65.25 | 66.42 | 64.79 | 66.33 | 2,250,948 | +0.90(+1.38%) |
Feb 18, 2016 | 65.69 | 66.44 | 64.65 | 65.43 | 4,514,129 | -1.52(-2.27%) |
Feb 17, 2016 | 65.75 | 67.75 | 65.66 | 66.95 | 3,124,552 | +1.91(+2.94%) |
Feb 16, 2016 | 64.36 | 65.90 | 64.25 | 65.04 | 2,643,779 | +1.03(+1.61%) |
Feb 12, 2016 | 62.68 | 64.01 | 64.01 | 64.01 | 1,187,900 | +1.90(+3.06%) |
Feb 11, 2016 | 60.90 | 62.63 | 60.89 | 62.11 | 2,190,332 | +0.08(+0.13%) |
Feb 10, 2016 | 61.70 | 63.04 | 61.33 | 62.03 | 1,604,713 | +0.83(+1.36%) |
Feb 09, 2016 | 59.46 | 61.87 | 59.26 | 61.20 | 2,927,848 | +1.12(+1.86%) |
Feb 08, 2016 | 60.42 | 60.84 | 58.38 | 60.08 | 3,179,523 | -0.93(-1.52%) |
Feb 05, 2016 | 61.69 | 62.00 | 60.59 | 61.01 | 1,563,400 | -1.02(-1.64%) |
Feb 04, 2016 | 60.75 | 62.15 | 60.38 | 62.03 | 2,099,292 | +1.12(+1.84%) |
Feb 03, 2016 | 60.87 | 61.18 | 59.35 | 60.91 | 1,784,021 | +0.39(+0.64%) |
Feb 02, 2016 | 62.00 | 62.03 | 60.44 | 60.52 | 1,735,222 | -2.30(-3.66%) |
Feb 01, 2016 | 61.91 | 63.27 | 61.22 | 62.82 | 2,159,677 | +0.58(+0.93%) |
Jan 29, 2016 | 60.58 | 62.26 | 60.58 | 62.24 | 2,079,281 | +1.92(+3.18%) |
Jan 28, 2016 | 61.97 | 62.50 | 59.96 | 60.32 | 2,374,506 | -1.13(-1.84%) |
Jan 27, 2016 | 61.37 | 63.03 | 60.92 | 61.45 | 1,820,990 | -0.84(-1.35%) |
Jan 26, 2016 | 60.81 | 62.54 | 60.62 | 62.29 | 2,023,868 | +1.78(+2.94%) |
Jan 25, 2016 | 62.94 | 62.94 | 60.39 | 60.51 | 2,674,707 | -2.48(-3.94%) |
Jan 22, 2016 | 62.93 | 63.84 | 62.33 | 62.99 | 3,181,475 | +1.18(+1.91%) |
Jan 21, 2016 | 60.00 | 62.88 | 59.73 | 61.81 | 2,940,545 | +1.83(+3.05%) |
Jan 20, 2016 | 58.15 | 60.80 | 56.87 | 59.98 | 4,602,760 | +0.83(+1.40%) |
Jan 19, 2016 | 60.24 | 60.84 | 58.45 | 59.15 | 2,232,016 | -0.67(-1.12%) |
Jan 15, 2016 | 59.41 | 59.82 | 59.82 | 59.82 | 4,312,600 | -1.37(-2.24%) |
Jan 14, 2016 | 60.84 | 61.97 | 59.65 | 61.19 | 4,343,248 | +0.33(+0.54%) |
Jan 13, 2016 | 64.99 | 65.06 | 60.75 | 60.86 | 2,580,807 | -3.99(-6.15%) |
Jan 12, 2016 | 64.56 | 65.30 | 64.12 | 64.85 | 3,467,291 | +0.76(+1.19%) |
Jan 11, 2016 | 63.89 | 64.43 | 63.40 | 64.09 | 2,560,093 | +0.42(+0.66%) |
Jan 08, 2016 | 63.31 | 64.98 | 63.30 | 63.67 | 2,616,198 | +0.51(+0.81%) |
Jan 07, 2016 | 64.14 | 64.85 | 62.94 | 63.16 | 4,468,927 | -2.39(-3.65%) |
Jan 06, 2016 | 66.80 | 66.88 | 64.73 | 65.55 | 2,699,805 | -2.47(-3.63%) |
Jan 05, 2016 | 68.16 | 68.37 | 67.61 | 68.02 | 1,943,431 | +0.24(+0.35%) |
Jan 04, 2016 | 68.15 | 68.17 | 67.26 | 67.78 | 2,799,477 | -1.50(-2.17%) |
Dec 31, 2015 | 69.92 | 69.28 | 69.28 | 69.28 | 994,700 | -0.84(-1.20%) |
Dec 30, 2015 | 70.60 | 70.92 | 70.01 | 70.12 | 633,225 | -0.75(-1.06%) |
Dec 29, 2015 | 70.70 | 71.13 | 70.24 | 70.87 | 1,172,252 | +0.68(+0.97%) |
Dec 28, 2015 | 69.56 | 70.31 | 69.23 | 70.19 | 858,843 | +0.35(+0.50%) |
Dec 24, 2015 | 70.10 | 69.84 | 69.84 | 69.84 | 362,000 | -0.32(-0.46%) |
Dec 23, 2015 | 69.67 | 70.21 | 69.00 | 70.16 | 2,407,602 | +0.84(+1.21%) |
Dec 22, 2015 | 66.32 | 69.64 | 66.19 | 69.32 | 4,884,161 | +3.18(+4.81%) |
Dec 21, 2015 | 66.43 | 67.10 | 65.91 | 66.14 | 2,085,864 | +0.06(+0.09%) |
Dec 18, 2015 | 66.67 | 67.21 | 65.47 | 66.08 | 3,261,992 | -0.86(-1.28%) |
Dec 17, 2015 | 68.23 | 68.65 | 66.92 | 66.94 | 1,901,588 | -1.27(-1.86%) |
Dec 16, 2015 | 68.06 | 69.04 | 67.30 | 68.21 | 4,975,363 | +0.27(+0.40%) |
Dec 15, 2015 | 68.26 | 68.54 | 67.24 | 67.94 | 2,110,507 | +0.31(+0.46%) |
Dec 14, 2015 | 68.13 | 68.57 | 66.44 | 67.63 | 5,468,033 | -0.44(-0.65%) |
Dec 11, 2015 | 68.25 | 68.66 | 67.76 | 68.07 | 1,677,067 | -0.97(-1.40%) |
Dec 10, 2015 | 68.44 | 69.22 | 68.19 | 69.04 | 1,868,949 | +0.45(+0.66%) |
Dec 09, 2015 | 69.00 | 70.06 | 68.06 | 68.59 | 2,642,977 | -0.85(-1.22%) |
Dec 08, 2015 | 68.69 | 69.83 | 68.31 | 69.44 | 2,689,625 | +0.06(+0.09%) |
Dec 07, 2015 | 70.40 | 70.53 | 69.12 | 69.38 | 4,006,665 | -1.46(-2.06%) |
Dec 04, 2015 | 69.34 | 70.92 | 69.34 | 70.84 | 2,088,002 | +1.83(+2.65%) |
Dec 03, 2015 | 71.94 | 72.07 | 68.73 | 69.01 | 4,090,413 | -2.79(-3.89%) |
Dec 02, 2015 | 73.04 | 73.26 | 71.54 | 71.80 | 2,343,847 | -1.04(-1.43%) |
Dec 01, 2015 | 71.76 | 72.91 | 71.60 | 72.84 | 2,012,231 | +1.00(+1.39%) |
Nov 30, 2015 | 71.93 | 72.29 | 71.11 | 71.84 | 2,398,134 | -0.67(-0.92%) |
Nov 27, 2015 | 72.26 | 72.63 | 71.89 | 72.51 | 730,932 | +0.12(+0.17%) |
Nov 25, 2015 | 72.02 | 72.39 | 72.39 | 72.39 | 3,108,000 | +0.58(+0.81%) |
Nov 24, 2015 | 71.99 | 72.44 | 70.55 | 71.81 | 2,808,293 | -0.57(-0.79%) |
Nov 23, 2015 | 73.00 | 73.25 | 72.35 | 72.38 | 3,028,336 | -0.73(-1.00%) |
Nov 20, 2015 | 72.46 | 73.32 | 71.89 | 73.11 | 3,974,968 | +0.89(+1.23%) |
Nov 19, 2015 | 72.00 | 72.30 | 71.52 | 72.22 | 2,049,932 | +0.14(+0.19%) |
Nov 18, 2015 | 71.84 | 72.46 | 70.54 | 72.08 | 3,528,882 | +0.47(+0.66%) |
Nov 17, 2015 | 72.90 | 72.90 | 71.52 | 71.61 | 7,438,558 | -0.66(-0.91%) |
Nov 16, 2015 | 74.99 | 72.73 | 68.96 | 72.27 | 18,205,456 | -2.72(-3.63%) |
Nov 13, 2015 | 75.93 | 76.15 | 74.85 | 74.99 | 3,406,034 | -1.04(-1.37%) |
Nov 12, 2015 | 75.98 | 77.01 | 75.93 | 76.03 | 1,379,908 | -0.49(-0.64%) |
Nov 11, 2015 | 77.53 | 77.77 | 76.34 | 76.52 | 2,174,652 | -0.63(-0.82%) |
Nov 10, 2015 | 76.92 | 77.45 | 76.10 | 77.15 | 2,987,154 | +0.22(+0.29%) |
Nov 09, 2015 | 77.58 | 77.79 | 76.12 | 76.93 | 2,833,875 | -0.82(-1.05%) |
Nov 06, 2015 | 77.75 | 78.53 | 77.35 | 77.75 | 4,004,706 | +0.00(+0.00%) |
Nov 05, 2015 | 77.71 | 78.50 | 77.36 | 77.75 | 3,213,378 | +0.07(+0.09%) |
Nov 04, 2015 | 78.06 | 78.08 | 76.84 | 77.68 | 3,329,903 | -0.14(-0.18%) |
Nov 03, 2015 | 78.37 | 78.47 | 76.92 | 77.82 | 3,167,736 | -0.86(-1.09%) |
Nov 02, 2015 | 79.87 | 80.54 | 78.24 | 78.68 | 5,292,108 | -1.19(-1.49%) |
Oct 30, 2015 | 78.91 | 80.59 | 78.68 | 79.87 | 4,284,675 | +0.99(+1.26%) |
Oct 29, 2015 | 79.52 | 79.98 | 77.16 | 78.88 | 5,162,245 | -0.62(-0.78%) |
Oct 28, 2015 | 81.50 | 82.83 | 78.09 | 79.50 | 13,239,634 | +4.69(+6.27%) |
Oct 27, 2015 | 68.15 | 77.10 | 67.09 | 74.81 | 16,280,109 | +6.26(+9.13%) |
Oct 26, 2015 | 67.67 | 69.16 | 67.39 | 68.55 | 2,611,259 | +0.94(+1.39%) |
Oct 23, 2015 | 69.37 | 69.79 | 67.17 | 67.61 | 3,460,266 | -2.38(-3.40%) |
Oct 22, 2015 | 68.48 | 72.55 | 68.26 | 69.99 | 2,574,776 | +2.00(+2.94%) |
Oct 21, 2015 | 69.56 | 70.10 | 67.89 | 67.99 | 1,120,893 | -1.65(-2.37%) |
Oct 20, 2015 | 68.06 | 69.94 | 68.04 | 69.64 | 1,869,782 | +2.02(+2.99%) |
Oct 19, 2015 | 67.21 | 67.77 | 66.93 | 67.62 | 1,219,157 | +0.14(+0.21%) |
Oct 16, 2015 | 68.00 | 68.10 | 67.00 | 67.48 | 1,481,219 | -0.46(-0.68%) |
Oct 15, 2015 | 67.97 | 68.16 | 66.19 | 67.94 | 2,170,183 | +0.57(+0.85%) |
Oct 14, 2015 | 69.11 | 69.20 | 67.24 | 67.37 | 1,891,945 | -1.76(-2.55%) |
Oct 13, 2015 | 69.83 | 70.35 | 68.77 | 69.13 | 1,760,340 | -1.20(-1.71%) |
Oct 12, 2015 | 70.64 | 70.98 | 70.00 | 70.33 | 1,197,300 | -0.19(-0.27%) |
Oct 09, 2015 | 71.05 | 71.34 | 70.35 | 70.52 | 1,804,674 | -0.73(-1.02%) |
Oct 08, 2015 | 70.20 | 71.47 | 70.12 | 71.25 | 1,615,602 | +0.94(+1.34%) |
Oct 07, 2015 | 69.18 | 70.36 | 69.18 | 70.31 | 2,751,372 | +1.31(+1.90%) |
Oct 06, 2015 | 69.62 | 69.82 | 68.91 | 69.00 | 1,074,895 | -0.68(-0.98%) |
Oct 05, 2015 | 68.40 | 70.00 | 68.40 | 69.68 | 1,268,333 | +1.64(+2.41%) |
Oct 02, 2015 | 66.48 | 68.04 | 65.40 | 68.04 | 1,412,256 | +0.60(+0.89%) |
Oct 01, 2015 | 66.70 | 67.85 | 66.53 | 67.44 | 1,779,071 | +0.96(+1.44%) |
Sep 30, 2015 | 65.42 | 66.77 | 65.23 | 66.48 | 2,308,004 | +1.95(+3.02%) |
Sep 29, 2015 | 65.22 | 65.54 | 63.99 | 64.53 | 2,225,248 | -0.64(-0.98%) |
Sep 28, 2015 | 67.85 | 68.10 | 65.13 | 65.17 | 2,460,917 | -3.22(-4.71%) |
Sep 25, 2015 | 68.97 | 69.27 | 68.00 | 68.39 | 1,586,277 | +0.09(+0.13%) |
Sep 24, 2015 | 69.00 | 69.31 | 67.75 | 68.30 | 2,222,255 | -1.07(-1.54%) |
Sep 23, 2015 | 70.09 | 70.32 | 69.18 | 69.37 | 1,252,133 | -0.60(-0.86%) |
Sep 22, 2015 | 70.00 | 70.57 | 69.20 | 69.97 | 1,844,630 | -1.25(-1.76%) |
Sep 21, 2015 | 71.95 | 71.97 | 70.94 | 71.22 | 1,484,676 | -0.12(-0.17%) |
Sep 18, 2015 | 72.43 | 72.74 | 71.01 | 71.34 | 2,728,794 | -2.32(-3.15%) |
Sep 17, 2015 | 73.89 | 74.99 | 73.51 | 73.66 | 1,306,044 | -0.48(-0.65%) |
Sep 16, 2015 | 73.91 | 74.34 | 73.39 | 74.14 | 1,178,197 | +0.06(+0.08%) |
Sep 15, 2015 | 74.24 | 74.38 | 72.72 | 74.08 | 1,845,580 | +0.23(+0.31%) |
Sep 14, 2015 | 73.74 | 74.17 | 73.24 | 73.85 | 3,469,856 | +0.15(+0.20%) |
Sep 11, 2015 | 71.48 | 73.79 | 71.48 | 73.70 | 2,414,319 | +1.79(+2.49%) |
Sep 10, 2015 | 72.01 | 72.28 | 71.44 | 71.91 | 1,359,834 | -0.20(-0.28%) |
Sep 09, 2015 | 72.65 | 73.23 | 71.85 | 72.11 | 2,848,915 | -0.22(-0.30%) |
Sep 08, 2015 | 71.45 | 72.40 | 70.97 | 72.33 | 1,832,080 | +1.91(+2.71%) |
Sep 04, 2015 | 70.11 | 70.42 | 70.42 | 70.42 | 2,054,600 | -0.63(-0.89%) |
Sep 03, 2015 | 70.44 | 71.90 | 70.00 | 71.05 | 1,633,294 | +0.85(+1.21%) |
Sep 02, 2015 | 69.56 | 70.25 | 69.12 | 70.20 | 2,402,725 | +1.35(+1.96%) |
Sep 01, 2015 | 70.05 | 70.50 | 68.41 | 68.85 | 2,503,159 | -2.62(-3.67%) |
Aug 31, 2015 | 72.77 | 72.96 | 71.45 | 71.47 | 1,629,903 | -1.82(-2.48%) |
Aug 28, 2015 | 72.34 | 73.53 | 72.10 | 73.29 | 1,169,538 | +0.62(+0.85%) |
Aug 27, 2015 | 71.88 | 73.05 | 71.26 | 72.67 | 2,295,898 | +1.58(+2.22%) |
Aug 26, 2015 | 71.32 | 71.32 | 69.40 | 71.09 | 2,490,401 | +1.47(+2.11%) |
Aug 25, 2015 | 72.00 | 72.04 | 69.62 | 69.62 | 2,795,968 | -0.33(-0.47%) |
Aug 24, 2015 | 66.45 | 72.31 | 66.39 | 69.95 | 3,975,628 | -3.22(-4.40%) |
Aug 21, 2015 | 74.15 | 74.59 | 73.16 | 73.17 | 2,096,652 | -1.63(-2.18%) |
Aug 20, 2015 | 75.93 | 76.39 | 74.80 | 74.80 | 1,630,433 | -2.16(-2.81%) |
Aug 19, 2015 | 76.26 | 77.59 | 76.24 | 76.96 | 1,604,487 | +0.10(+0.13%) |
Aug 18, 2015 | 77.20 | 77.51 | 76.66 | 76.86 | 899,627 | -0.60(-0.77%) |
Aug 17, 2015 | 75.34 | 77.74 | 74.77 | 77.46 | 2,112,705 | +2.07(+2.75%) |
Aug 14, 2015 | 75.80 | 76.05 | 75.06 | 75.39 | 1,056,132 | -0.39(-0.51%) |
Aug 13, 2015 | 75.95 | 76.37 | 75.27 | 75.78 | 1,447,769 | -0.05(-0.07%) |
Aug 12, 2015 | 75.48 | 76.06 | 74.25 | 75.83 | 2,768,657 | -0.58(-0.76%) |
Aug 11, 2015 | 76.59 | 77.00 | 76.08 | 76.41 | 1,354,701 | -0.83(-1.07%) |
Aug 10, 2015 | 77.09 | 77.29 | 76.47 | 77.24 | 3,332,268 | +0.86(+1.13%) |
Aug 07, 2015 | 76.09 | 76.48 | 75.64 | 76.38 | 1,203,292 | +0.47(+0.62%) |
Aug 06, 2015 | 77.00 | 77.00 | 75.57 | 75.91 | 2,409,074 | -0.92(-1.20%) |
Aug 05, 2015 | 78.60 | 78.99 | 76.62 | 76.83 | 3,788,945 | -1.37(-1.75%) |
Aug 04, 2015 | 78.46 | 78.85 | 77.72 | 78.20 | 1,928,110 | -0.13(-0.17%) |
Aug 03, 2015 | 79.95 | 80.08 | 77.62 | 78.33 | 1,852,666 | -1.13(-1.42%) |
Jul 31, 2015 | 78.88 | 80.05 | 77.86 | 79.46 | 3,640,943 | +1.26(+1.61%) |
Jul 30, 2015 | 83.75 | 86.96 | 77.62 | 78.20 | 8,417,145 | -4.45(-5.38%) |
Jul 29, 2015 | 81.07 | 82.90 | 81.04 | 82.65 | 2,500,609 | +1.95(+2.42%) |
Jul 28, 2015 | 80.87 | 81.68 | 80.13 | 80.70 | 3,230,322 | +0.79(+0.99%) |
Jul 27, 2015 | 80.89 | 81.32 | 79.53 | 79.91 | 1,991,671 | -1.68(-2.06%) |
Jul 24, 2015 | 82.87 | 82.87 | 81.29 | 81.59 | 1,801,826 | -1.12(-1.35%) |
Jul 23, 2015 | 84.90 | 84.98 | 82.38 | 82.71 | 2,555,117 | -2.16(-2.55%) |
Jul 22, 2015 | 84.10 | 85.00 | 83.91 | 84.87 | 1,575,413 | +0.63(+0.75%) |
Jul 21, 2015 | 84.72 | 84.98 | 83.90 | 84.24 | 979,030 | -0.55(-0.65%) |
Jul 20, 2015 | 85.77 | 85.77 | 84.74 | 84.79 | 1,042,478 | -0.83(-0.97%) |
Jul 17, 2015 | 84.85 | 85.80 | 84.52 | 85.62 | 3,006,652 | +0.77(+0.91%) |
Jul 16, 2015 | 85.31 | 85.90 | 84.36 | 84.85 | 3,216,290 | +0.75(+0.89%) |
Jul 15, 2015 | 83.93 | 84.58 | 83.68 | 84.10 | 1,771,299 | -0.04(-0.05%) |
Jul 14, 2015 | 82.96 | 84.46 | 82.64 | 84.14 | 2,514,116 | +1.66(+2.01%) |
Jul 13, 2015 | 82.44 | 82.70 | 82.00 | 82.48 | 2,284,498 | +0.72(+0.88%) |
Jul 10, 2015 | 81.14 | 81.94 | 81.10 | 81.76 | 2,297,647 | +1.38(+1.72%) |
Jul 09, 2015 | 81.68 | 82.24 | 80.36 | 80.38 | 1,451,628 | -0.20(-0.25%) |
Jul 08, 2015 | 81.57 | 81.77 | 80.52 | 80.58 | 2,888,520 | -1.56(-1.90%) |
Jul 07, 2015 | 82.25 | 82.49 | 81.10 | 82.14 | 2,430,076 | +0.07(+0.09%) |
Jul 06, 2015 | 81.64 | 82.62 | 81.55 | 82.07 | 1,483,336 | -0.20(-0.24%) |
Jul 02, 2015 | 82.34 | 82.27 | 82.27 | 82.27 | 1,258,000 | +0.27(+0.33%) |
Jul 01, 2015 | 81.78 | 82.74 | 81.71 | 82.00 | 1,615,526 | +0.91(+1.12%) |
Jun 30, 2015 | 81.46 | 81.46 | 80.31 | 81.09 | 2,077,432 | +0.54(+0.67%) |
Jun 29, 2015 | 81.55 | 82.20 | 80.45 | 80.55 | 3,273,012 | -2.14(-2.59%) |
Jun 26, 2015 | 82.64 | 82.88 | 82.20 | 82.69 | 2,943,450 | +0.47(+0.57%) |
Jun 25, 2015 | 82.51 | 82.77 | 82.06 | 82.22 | 2,111,530 | -0.17(-0.21%) |
Jun 24, 2015 | 82.71 | 83.59 | 82.36 | 82.39 | 2,747,307 | -0.29(-0.35%) |
Jun 23, 2015 | 82.95 | 83.12 | 82.21 | 82.68 | 2,138,946 | -0.15(-0.18%) |
Jun 22, 2015 | 82.79 | 83.08 | 82.32 | 82.83 | 2,257,892 | +0.34(+0.41%) |
Jun 19, 2015 | 82.57 | 83.06 | 82.32 | 82.49 | 1,824,934 | -0.30(-0.36%) |
Jun 18, 2015 | 82.03 | 83.03 | 81.93 | 82.79 | 2,797,498 | +0.89(+1.09%) |
Jun 17, 2015 | 82.20 | 82.50 | 81.45 | 81.90 | 1,482,239 | -0.34(-0.41%) |
Jun 16, 2015 | 82.15 | 82.39 | 81.80 | 82.24 | 1,203,629 | +0.48(+0.59%) |
Jun 15, 2015 | 82.01 | 82.19 | 81.62 | 81.76 | 1,586,020 | -0.42(-0.51%) |
Jun 12, 2015 | 82.40 | 82.84 | 82.00 | 82.18 | 1,033,577 | -0.76(-0.92%) |
Jun 11, 2015 | 82.31 | 83.07 | 82.24 | 82.94 | 1,367,736 | +0.80(+0.97%) |
Jun 10, 2015 | 82.22 | 82.71 | 82.05 | 82.14 | 1,636,814 | -0.03(-0.04%) |
Jun 09, 2015 | 82.75 | 82.92 | 82.10 | 82.17 | 3,827,112 | -0.54(-0.65%) |
Jun 08, 2015 | 84.18 | 84.18 | 82.55 | 82.71 | 2,635,122 | -1.84(-2.18%) |
Jun 05, 2015 | 83.40 | 84.80 | 83.00 | 84.55 | 3,476,287 | +0.71(+0.85%) |
Jun 04, 2015 | 83.28 | 84.45 | 83.23 | 83.84 | 2,564,386 | -0.43(-0.51%) |
Jun 03, 2015 | 84.26 | 84.77 | 83.04 | 84.27 | 4,637,925 | +1.87(+2.27%) |
Jun 02, 2015 | 82.18 | 82.77 | 81.89 | 82.40 | 2,715,443 | +0.04(+0.05%) |
Jun 01, 2015 | 83.00 | 83.15 | 82.28 | 82.36 | 2,609,790 | -0.40(-0.48%) |
May 29, 2015 | 83.95 | 84.17 | 82.57 | 82.76 | 2,363,755 | -1.33(-1.58%) |
May 28, 2015 | 84.55 | 84.78 | 83.44 | 84.09 | 2,090,061 | -0.42(-0.50%) |
May 27, 2015 | 84.41 | 84.64 | 83.78 | 84.51 | 1,839,740 | +0.61(+0.73%) |
May 26, 2015 | 84.97 | 84.97 | 83.42 | 83.90 | 1,612,981 | -0.88(-1.04%) |
May 22, 2015 | 85.00 | 84.78 | 84.78 | 84.78 | 1,020,700 | -0.06(-0.07%) |
May 21, 2015 | 85.06 | 85.39 | 84.81 | 84.84 | 1,832,223 | -0.51(-0.60%) |
May 20, 2015 | 85.77 | 85.77 | 85.05 | 85.35 | 1,428,680 | -0.27(-0.32%) |
May 19, 2015 | 85.38 | 86.12 | 85.18 | 85.62 | 2,227,144 | +0.33(+0.39%) |
May 18, 2015 | 84.87 | 85.74 | 84.79 | 85.29 | 1,769,819 | +0.44(+0.52%) |
May 15, 2015 | 85.00 | 85.11 | 84.53 | 84.85 | 1,616,251 | -0.07(-0.08%) |
May 14, 2015 | 84.55 | 85.07 | 84.26 | 84.92 | 3,308,352 | +1.06(+1.26%) |
May 13, 2015 | 84.49 | 85.07 | 83.82 | 83.86 | 3,338,759 | -0.06(-0.07%) |
May 12, 2015 | 84.00 | 84.63 | 83.88 | 83.92 | 2,220,984 | -0.68(-0.80%) |
May 11, 2015 | 85.00 | 85.94 | 84.52 | 84.60 | 4,914,620 | -2.01(-2.32%) |
May 08, 2015 | 86.50 | 87.66 | 86.42 | 86.61 | 1,947,565 | +0.92(+1.07%) |
May 07, 2015 | 85.00 | 85.72 | 84.71 | 85.69 | 2,701,838 | +0.70(+0.82%) |
May 06, 2015 | 85.50 | 85.53 | 84.53 | 84.99 | 2,926,723 | -0.41(-0.48%) |
May 05, 2015 | 86.25 | 86.27 | 85.15 | 85.40 | 3,846,671 | -0.78(-0.91%) |
May 04, 2015 | 86.14 | 86.88 | 86.14 | 86.18 | 2,393,776 | -0.37(-0.43%) |
May 01, 2015 | 86.20 | 86.70 | 85.31 | 86.55 | 3,129,956 | +0.60(+0.70%) |
Apr 30, 2015 | 87.53 | 87.75 | 84.99 | 85.95 | 7,677,474 | -1.58(-1.81%) |
Apr 29, 2015 | 87.56 | 87.99 | 86.52 | 87.53 | 19,611,860 | +6.73(+8.33%) |
Apr 28, 2015 | 81.30 | 81.53 | 80.06 | 80.80 | 3,568,641 | -0.44(-0.54%) |
Apr 27, 2015 | 83.37 | 83.52 | 80.72 | 81.24 | 4,958,103 | -1.89(-2.27%) |
Apr 24, 2015 | 83.93 | 84.06 | 83.05 | 83.13 | 1,380,049 | -0.21(-0.25%) |
Apr 23, 2015 | 83.47 | 84.02 | 83.29 | 83.34 | 2,200,723 | -0.17(-0.20%) |
Apr 22, 2015 | 83.77 | 84.20 | 82.44 | 83.51 | 2,367,029 | -0.22(-0.26%) |
Apr 21, 2015 | 82.83 | 84.30 | 82.29 | 83.73 | 3,454,715 | +1.26(+1.53%) |
Apr 20, 2015 | 82.33 | 82.63 | 81.95 | 82.47 | 2,720,687 | +0.58(+0.71%) |
Apr 17, 2015 | 82.28 | 82.77 | 81.77 | 81.89 | 5,287,099 | -0.58(-0.70%) |
Apr 16, 2015 | 83.00 | 83.22 | 82.25 | 82.47 | 2,155,637 | -0.65(-0.78%) |
Apr 15, 2015 | 83.66 | 84.00 | 83.05 | 83.12 | 2,008,975 | -0.08(-0.10%) |
Apr 14, 2015 | 83.74 | 83.83 | 82.93 | 83.20 | 1,974,822 | -0.42(-0.50%) |
Apr 13, 2015 | 84.10 | 84.31 | 83.53 | 83.62 | 1,504,152 | -0.73(-0.87%) |
Apr 10, 2015 | 84.41 | 85.01 | 84.05 | 84.35 | 1,754,476 | +0.11(+0.13%) |
Apr 09, 2015 | 84.62 | 84.75 | 83.90 | 84.24 | 5,525,867 | -0.45(-0.53%) |
Apr 08, 2015 | 85.10 | 85.88 | 84.41 | 84.69 | 3,279,456 | +0.30(+0.36%) |
Apr 07, 2015 | 85.04 | 85.24 | 84.14 | 84.39 | 4,942,678 | -0.50(-0.59%) |
Apr 06, 2015 | 83.34 | 85.10 | 82.96 | 84.89 | 2,471,360 | +0.80(+0.95%) |
Apr 02, 2015 | 84.04 | 84.09 | 84.09 | 84.09 | 1,210,900 | +0.13(+0.15%) |
Apr 01, 2015 | 83.37 | 83.97 | 82.68 | 83.96 | 1,355,795 | +0.46(+0.55%) |
Mar 31, 2015 | 84.00 | 84.47 | 83.43 | 83.50 | 2,145,777 | -0.83(-0.98%) |
Mar 30, 2015 | 85.76 | 85.83 | 84.31 | 84.33 | 1,696,071 | -0.90(-1.06%) |
Mar 27, 2015 | 84.70 | 85.57 | 84.16 | 85.23 | 4,866,519 | +0.45(+0.53%) |
Mar 26, 2015 | 81.03 | 86.76 | 80.72 | 84.78 | 12,745,324 | +3.14(+3.85%) |
Mar 25, 2015 | 82.23 | 82.67 | 81.63 | 81.64 | 2,901,500 | -1.33(-1.60%) |
Mar 24, 2015 | 84.68 | 84.68 | 82.95 | 82.97 | 3,101,484 | -1.94(-2.28%) |
Mar 23, 2015 | 84.16 | 85.20 | 83.67 | 84.91 | 2,233,599 | +0.52(+0.62%) |
Mar 20, 2015 | 84.07 | 84.56 | 83.47 | 84.39 | 3,903,905 | +0.89(+1.07%) |
Mar 19, 2015 | 82.89 | 83.93 | 82.06 | 83.50 | 5,267,686 | +0.35(+0.42%) |
Mar 18, 2015 | 82.00 | 83.22 | 81.03 | 83.15 | 4,687,182 | +1.15(+1.40%) |
Mar 17, 2015 | 81.47 | 82.29 | 81.00 | 82.00 | 4,523,140 | +0.49(+0.60%) |
Mar 16, 2015 | 81.32 | 81.64 | 80.77 | 81.51 | 4,166,615 | +0.74(+0.92%) |
Mar 13, 2015 | 80.90 | 80.94 | 80.12 | 80.77 | 2,907,861 | -0.43(-0.53%) |
Mar 12, 2015 | 80.68 | 82.06 | 80.64 | 81.20 | 1,955,836 | +0.91(+1.13%) |
Mar 11, 2015 | 79.62 | 80.45 | 79.43 | 80.29 | 3,022,507 | +0.98(+1.24%) |
Mar 10, 2015 | 79.69 | 79.98 | 79.09 | 79.31 | 3,037,963 | -1.32(-1.64%) |
Mar 09, 2015 | 80.62 | 80.90 | 80.33 | 80.63 | 2,769,574 | -0.06(-0.07%) |
Mar 06, 2015 | 80.04 | 80.83 | 79.94 | 80.69 | 3,600,600 | -0.06(-0.07%) |
Mar 05, 2015 | 81.33 | 81.62 | 80.54 | 80.75 | 1,870,946 | -0.19(-0.23%) |
Mar 04, 2015 | 81.74 | 82.33 | 80.71 | 80.94 | 2,138,638 | -1.39(-1.69%) |
Mar 03, 2015 | 82.07 | 83.21 | 81.65 | 82.33 | 3,033,405 | -0.53(-0.64%) |