Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 87.93 | 88.08 | 86.68 | 87.19 | 1,749,740 | -1.14(-1.29%) |
Apr 28, 2016 | 87.01 | 88.64 | 86.83 | 88.33 | 1,635,736 | +0.86(+0.99%) |
Apr 27, 2016 | 87.04 | 88.03 | 86.83 | 87.46 | 1,836,902 | +0.44(+0.50%) |
Apr 26, 2016 | 86.14 | 87.20 | 85.83 | 87.03 | 1,572,941 | +0.88(+1.02%) |
Apr 25, 2016 | 85.06 | 86.21 | 85.05 | 86.14 | 1,596,494 | +0.70(+0.82%) |
Apr 22, 2016 | 85.06 | 85.45 | 83.63 | 85.44 | 2,175,403 | +0.05(+0.06%) |
Apr 21, 2016 | 87.34 | 87.53 | 85.21 | 85.39 | 1,793,654 | -2.44(-2.78%) |
Apr 20, 2016 | 88.08 | 88.52 | 87.80 | 87.83 | 1,317,595 | -0.35(-0.39%) |
Apr 19, 2016 | 87.69 | 88.29 | 87.36 | 88.17 | 1,414,382 | +1.06(+1.22%) |
Apr 18, 2016 | 86.31 | 87.28 | 86.06 | 87.11 | 1,058,673 | +0.75(+0.87%) |
Apr 15, 2016 | 86.23 | 86.39 | 85.56 | 86.35 | 1,331,130 | +0.22(+0.25%) |
Apr 14, 2016 | 86.04 | 86.67 | 85.62 | 86.13 | 1,172,939 | +0.17(+0.20%) |
Apr 13, 2016 | 86.63 | 86.63 | 85.72 | 85.96 | 1,289,822 | -0.19(-0.22%) |
Apr 12, 2016 | 86.48 | 87.03 | 85.95 | 86.15 | 1,377,365 | -0.47(-0.55%) |
Apr 11, 2016 | 87.06 | 87.49 | 86.50 | 86.63 | 873,138 | +0.04(+0.04%) |
Apr 08, 2016 | 86.42 | 86.75 | 86.02 | 86.59 | 1,037,927 | +0.61(+0.71%) |
Apr 07, 2016 | 86.48 | 86.49 | 85.03 | 85.98 | 1,640,002 | -1.04(-1.19%) |
Apr 06, 2016 | 86.51 | 87.05 | 86.35 | 87.02 | 724,183 | +0.53(+0.61%) |
Apr 05, 2016 | 86.74 | 87.22 | 86.31 | 86.49 | 817,288 | -0.36(-0.42%) |
Apr 04, 2016 | 87.13 | 87.13 | 86.25 | 86.85 | 875,865 | -0.14(-0.16%) |
Apr 01, 2016 | 85.38 | 87.06 | 85.16 | 86.99 | 1,244,812 | +1.22(+1.42%) |
Mar 31, 2016 | 85.62 | 86.10 | 85.44 | 85.77 | 1,346,982 | -0.10(-0.12%) |
Mar 30, 2016 | 86.19 | 86.34 | 85.81 | 85.87 | 941,200 | +0.23(+0.27%) |
Mar 29, 2016 | 85.22 | 85.84 | 84.76 | 85.64 | 861,624 | +0.52(+0.61%) |
Mar 28, 2016 | 84.86 | 85.40 | 84.79 | 85.12 | 634,375 | +0.30(+0.35%) |
Mar 24, 2016 | 84.75 | 84.82 | 84.82 | 84.82 | 683,598 | -0.10(-0.12%) |
Mar 23, 2016 | 85.02 | 85.57 | 84.81 | 84.92 | 848,764 | +0.18(+0.21%) |
Mar 22, 2016 | 85.17 | 85.26 | 84.22 | 84.74 | 1,400,414 | -0.86(-1.01%) |
Mar 21, 2016 | 85.71 | 86.07 | 84.91 | 85.61 | 763,442 | -0.05(-0.05%) |
Mar 18, 2016 | 85.25 | 85.94 | 84.77 | 85.65 | 2,230,061 | +0.21(+0.24%) |
Mar 17, 2016 | 84.68 | 85.61 | 84.44 | 85.44 | 1,130,225 | +0.76(+0.90%) |
Mar 16, 2016 | 83.49 | 84.87 | 83.26 | 84.68 | 1,801,784 | -0.63(-0.74%) |
Mar 15, 2016 | 84.64 | 85.54 | 84.57 | 85.31 | 1,539,152 | -0.03(-0.03%) |
Mar 14, 2016 | 84.66 | 86.00 | 84.34 | 85.33 | 1,451,512 | +0.65(+0.77%) |
Mar 11, 2016 | 84.45 | 84.82 | 83.93 | 84.68 | 1,166,986 | +1.22(+1.46%) |
Mar 10, 2016 | 83.85 | 84.31 | 82.71 | 83.46 | 1,050,324 | -0.39(-0.47%) |
Mar 09, 2016 | 83.89 | 84.67 | 83.47 | 83.85 | 1,072,101 | +0.42(+0.50%) |
Mar 08, 2016 | 83.24 | 83.63 | 82.51 | 83.43 | 2,174,254 | +0.10(+0.12%) |
Mar 07, 2016 | 83.59 | 84.02 | 83.16 | 83.33 | 1,124,775 | -0.84(-0.99%) |
Mar 04, 2016 | 84.22 | 84.63 | 83.48 | 84.17 | 1,080,264 | +0.32(+0.38%) |
Mar 03, 2016 | 83.54 | 84.03 | 83.15 | 83.85 | 1,142,069 | +0.32(+0.38%) |
Mar 02, 2016 | 83.79 | 84.36 | 83.08 | 83.53 | 1,734,823 | -0.50(-0.60%) |
Mar 01, 2016 | 83.88 | 84.40 | 83.47 | 84.03 | 1,171,522 | +0.97(+1.17%) |
Feb 29, 2016 | 83.32 | 83.82 | 82.97 | 83.06 | 1,233,908 | -0.42(-0.50%) |
Feb 26, 2016 | 84.51 | 84.97 | 83.42 | 83.48 | 1,145,881 | -0.81(-0.96%) |
Feb 25, 2016 | 83.87 | 84.31 | 82.91 | 84.29 | 892,100 | +0.87(+1.05%) |
Feb 24, 2016 | 82.08 | 83.58 | 81.86 | 83.41 | 1,018,423 | +0.27(+0.33%) |
Feb 23, 2016 | 82.93 | 83.40 | 82.41 | 83.14 | 1,159,196 | +0.00(+0.00%) |
Feb 22, 2016 | 83.37 | 83.85 | 82.81 | 83.14 | 1,219,680 | +0.08(+0.10%) |
Feb 19, 2016 | 82.54 | 83.07 | 81.72 | 83.06 | 1,485,575 | +0.34(+0.42%) |
Feb 18, 2016 | 81.57 | 82.85 | 81.06 | 82.72 | 2,309,083 | +1.07(+1.31%) |
Feb 17, 2016 | 80.66 | 82.40 | 80.41 | 81.65 | 2,174,285 | +1.31(+1.64%) |
Feb 16, 2016 | 81.09 | 81.86 | 79.90 | 80.33 | 2,427,777 | +0.28(+0.35%) |
Feb 12, 2016 | 79.07 | 80.05 | 80.05 | 80.05 | 1,770,241 | +1.42(+1.81%) |
Feb 11, 2016 | 78.66 | 79.09 | 77.96 | 78.63 | 2,050,519 | -1.57(-1.96%) |
Feb 10, 2016 | 81.96 | 82.38 | 80.06 | 80.20 | 3,008,940 | -1.79(-2.18%) |
Feb 09, 2016 | 79.77 | 82.28 | 79.76 | 81.98 | 3,388,569 | +0.73(+0.90%) |
Feb 08, 2016 | 81.41 | 82.59 | 79.84 | 81.25 | 4,241,176 | -1.23(-1.49%) |
Feb 05, 2016 | 79.22 | 82.49 | 79.21 | 82.48 | 4,919,997 | +3.61(+4.57%) |
Feb 04, 2016 | 77.76 | 79.45 | 77.75 | 78.87 | 3,509,123 | +0.50(+0.64%) |
Feb 03, 2016 | 77.38 | 78.60 | 76.22 | 78.37 | 2,600,928 | +1.31(+1.69%) |
Feb 02, 2016 | 76.64 | 77.52 | 76.64 | 77.07 | 1,682,884 | -0.40(-0.51%) |
Feb 01, 2016 | 77.09 | 77.89 | 76.43 | 77.47 | 2,394,654 | +0.19(+0.25%) |
Jan 29, 2016 | 76.24 | 77.40 | 76.13 | 77.28 | 2,281,028 | +1.41(+1.86%) |
Jan 28, 2016 | 75.15 | 76.34 | 75.14 | 75.86 | 1,959,678 | +1.17(+1.57%) |
Jan 27, 2016 | 75.74 | 75.98 | 74.29 | 74.69 | 2,681,861 | -1.08(-1.42%) |
Jan 26, 2016 | 76.50 | 76.88 | 75.59 | 75.77 | 2,299,247 | +0.11(+0.14%) |
Jan 25, 2016 | 76.72 | 77.18 | 75.57 | 75.66 | 2,337,878 | -2.01(-2.59%) |
Jan 22, 2016 | 76.61 | 77.87 | 76.40 | 77.68 | 1,548,553 | +2.17(+2.87%) |
Jan 21, 2016 | 75.61 | 76.24 | 74.26 | 75.51 | 2,030,195 | +0.34(+0.45%) |
Jan 20, 2016 | 74.94 | 75.74 | 73.44 | 75.17 | 2,598,641 | -0.86(-1.13%) |
Jan 19, 2016 | 75.61 | 76.26 | 75.13 | 76.04 | 2,341,726 | +1.39(+1.86%) |
Jan 15, 2016 | 76.40 | 74.65 | 74.65 | 74.65 | 2,367,933 | -1.75(-2.29%) |
Jan 14, 2016 | 75.53 | 77.01 | 75.12 | 76.40 | 2,210,207 | +1.07(+1.42%) |
Jan 13, 2016 | 76.45 | 76.89 | 75.06 | 75.33 | 1,796,240 | -1.02(-1.34%) |
Jan 12, 2016 | 75.71 | 76.39 | 75.29 | 76.35 | 1,594,764 | +1.22(+1.63%) |
Jan 11, 2016 | 75.57 | 75.76 | 73.84 | 75.13 | 2,172,237 | +0.05(+0.07%) |
Jan 08, 2016 | 75.87 | 76.51 | 74.95 | 75.08 | 1,917,837 | -0.46(-0.61%) |
Jan 07, 2016 | 75.71 | 76.69 | 75.24 | 75.54 | 2,361,191 | -1.60(-2.07%) |
Jan 06, 2016 | 78.92 | 79.06 | 76.81 | 77.13 | 3,044,058 | -2.65(-3.32%) |
Jan 05, 2016 | 79.03 | 79.92 | 78.78 | 79.78 | 1,648,428 | +0.73(+0.92%) |
Jan 04, 2016 | 78.80 | 79.08 | 78.07 | 79.05 | 1,900,042 | -0.77(-0.97%) |
Dec 31, 2015 | 80.33 | 79.83 | 79.83 | 79.83 | 952,137 | -0.88(-1.09%) |
Dec 30, 2015 | 80.99 | 81.24 | 80.69 | 80.70 | 947,060 | -0.34(-0.41%) |
Dec 29, 2015 | 80.76 | 81.25 | 80.66 | 81.04 | 818,440 | +0.67(+0.83%) |
Dec 28, 2015 | 80.12 | 80.53 | 79.89 | 80.37 | 701,691 | -0.13(-0.16%) |
Dec 24, 2015 | 80.61 | 80.50 | 80.50 | 80.50 | 382,796 | -0.51(-0.63%) |
Dec 23, 2015 | 80.68 | 81.02 | 80.47 | 81.00 | 738,042 | +0.64(+0.80%) |
Dec 22, 2015 | 80.03 | 80.54 | 79.40 | 80.36 | 1,405,720 | +0.40(+0.50%) |
Dec 21, 2015 | 79.92 | 80.26 | 79.31 | 79.96 | 1,428,509 | +0.73(+0.92%) |
Dec 18, 2015 | 80.46 | 80.57 | 79.18 | 79.24 | 2,468,703 | -1.63(-2.02%) |
Dec 17, 2015 | 81.38 | 81.52 | 80.55 | 80.87 | 2,368,730 | -0.05(-0.06%) |
Dec 16, 2015 | 79.66 | 81.09 | 79.07 | 80.91 | 2,491,768 | +1.61(+2.03%) |
Dec 15, 2015 | 78.12 | 79.77 | 78.07 | 79.30 | 2,563,294 | +1.75(+2.26%) |
Dec 14, 2015 | 76.64 | 77.56 | 76.28 | 77.55 | 2,312,965 | +0.95(+1.24%) |
Dec 11, 2015 | 77.57 | 78.11 | 75.87 | 76.60 | 3,277,345 | -2.14(-2.72%) |
Dec 10, 2015 | 78.42 | 79.42 | 78.00 | 78.74 | 2,549,406 | +0.56(+0.72%) |
Dec 09, 2015 | 78.83 | 79.76 | 78.01 | 78.18 | 4,767,027 | -0.76(-0.96%) |
Dec 08, 2015 | 78.35 | 79.12 | 77.82 | 78.94 | 3,255,377 | +0.09(+0.12%) |
Dec 07, 2015 | 77.45 | 79.38 | 77.15 | 78.85 | 2,276,513 | +1.41(+1.81%) |
Dec 04, 2015 | 76.15 | 77.52 | 75.98 | 77.44 | 1,487,814 | +1.45(+1.91%) |
Dec 03, 2015 | 76.38 | 76.55 | 75.23 | 75.99 | 2,638,524 | +0.04(+0.05%) |
Dec 02, 2015 | 76.99 | 77.20 | 75.89 | 75.95 | 1,497,562 | -1.12(-1.46%) |
Dec 01, 2015 | 76.38 | 77.11 | 75.94 | 77.08 | 1,825,000 | +0.82(+1.08%) |
Nov 30, 2015 | 77.22 | 77.40 | 76.24 | 76.25 | 2,183,363 | -1.06(-1.37%) |
Nov 27, 2015 | 77.48 | 77.78 | 77.17 | 77.31 | 855,968 | -0.10(-0.13%) |
Nov 25, 2015 | 77.73 | 77.41 | 77.41 | 77.41 | 1,359,644 | +0.12(+0.15%) |
Nov 24, 2015 | 76.79 | 77.68 | 76.53 | 77.30 | 2,210,246 | +0.14(+0.19%) |
Nov 23, 2015 | 76.25 | 77.27 | 76.15 | 77.15 | 1,172,179 | +0.91(+1.20%) |
Nov 20, 2015 | 76.62 | 77.12 | 76.11 | 76.24 | 1,977,622 | -0.15(-0.20%) |
Nov 19, 2015 | 76.00 | 76.66 | 75.83 | 76.39 | 2,001,818 | +0.74(+0.98%) |
Nov 18, 2015 | 74.50 | 75.71 | 74.12 | 75.65 | 1,699,164 | +1.53(+2.06%) |
Nov 17, 2015 | 75.20 | 75.31 | 73.95 | 74.13 | 1,752,127 | -0.89(-1.19%) |
Nov 16, 2015 | 74.67 | 75.19 | 74.34 | 75.02 | 1,551,528 | +0.35(+0.47%) |
Nov 13, 2015 | 75.93 | 75.93 | 74.35 | 74.67 | 2,225,095 | -1.53(-2.00%) |
Nov 12, 2015 | 77.17 | 77.59 | 76.16 | 76.19 | 1,592,275 | -1.34(-1.72%) |
Nov 11, 2015 | 77.75 | 78.31 | 77.22 | 77.53 | 1,479,534 | +0.40(+0.52%) |
Nov 10, 2015 | 76.15 | 77.35 | 76.14 | 77.13 | 1,164,132 | +0.67(+0.87%) |
Nov 09, 2015 | 77.05 | 77.43 | 75.84 | 76.47 | 2,391,950 | -0.92(-1.19%) |
Nov 06, 2015 | 78.14 | 78.43 | 76.37 | 77.39 | 1,847,316 | -0.96(-1.22%) |
Nov 05, 2015 | 77.69 | 78.52 | 77.29 | 78.34 | 1,947,764 | +0.75(+0.97%) |
Nov 04, 2015 | 77.84 | 78.15 | 76.93 | 77.59 | 2,431,700 | -0.84(-1.07%) |
Nov 03, 2015 | 78.53 | 78.62 | 77.36 | 78.43 | 4,788,925 | -0.13(-0.16%) |
Nov 02, 2015 | 76.52 | 79.58 | 76.46 | 78.56 | 9,467,690 | +5.88(+8.09%) |
Oct 30, 2015 | 74.52 | 74.66 | 72.43 | 72.68 | 7,689,101 | -1.61(-2.16%) |
Oct 29, 2015 | 74.74 | 75.37 | 73.97 | 74.29 | 5,524,704 | -0.91(-1.21%) |
Oct 28, 2015 | 75.73 | 76.19 | 75.18 | 75.20 | 2,325,918 | -0.38(-0.50%) |
Oct 27, 2015 | 75.52 | 75.72 | 75.09 | 75.58 | 1,305,241 | -0.20(-0.26%) |
Oct 26, 2015 | 76.07 | 76.37 | 75.44 | 75.78 | 1,458,319 | -0.29(-0.38%) |
Oct 23, 2015 | 76.85 | 76.99 | 75.58 | 76.07 | 2,125,754 | -0.34(-0.45%) |
Oct 22, 2015 | 75.90 | 76.58 | 75.83 | 76.41 | 2,905,217 | +1.13(+1.50%) |
Oct 21, 2015 | 75.87 | 76.14 | 75.18 | 75.28 | 1,531,115 | -0.36(-0.48%) |
Oct 20, 2015 | 75.83 | 76.23 | 75.55 | 75.64 | 1,874,340 | -0.05(-0.07%) |
Oct 19, 2015 | 76.60 | 76.77 | 75.50 | 75.70 | 2,148,523 | -0.88(-1.14%) |
Oct 16, 2015 | 76.54 | 76.89 | 76.09 | 76.57 | 1,142,981 | +0.38(+0.50%) |
Oct 15, 2015 | 75.69 | 76.75 | 75.69 | 76.19 | 2,033,433 | +1.10(+1.47%) |
Oct 14, 2015 | 75.12 | 75.46 | 74.77 | 75.09 | 1,086,722 | +0.07(+0.10%) |
Oct 13, 2015 | 75.93 | 76.05 | 74.93 | 75.02 | 1,506,360 | -1.34(-1.75%) |
Oct 12, 2015 | 76.29 | 76.49 | 75.75 | 76.36 | 1,041,526 | +0.07(+0.09%) |
Oct 09, 2015 | 75.84 | 76.49 | 75.76 | 76.28 | 1,660,351 | +0.49(+0.64%) |
Oct 08, 2015 | 74.74 | 75.85 | 74.35 | 75.80 | 1,393,732 | +0.84(+1.12%) |
Oct 07, 2015 | 75.08 | 75.71 | 74.86 | 74.96 | 2,167,248 | -0.09(-0.12%) |
Oct 06, 2015 | 75.04 | 75.33 | 74.58 | 75.05 | 2,316,441 | +0.00(+0.00%) |
Oct 05, 2015 | 73.98 | 75.16 | 73.56 | 75.05 | 1,719,032 | +1.67(+2.28%) |
Oct 02, 2015 | 72.44 | 73.41 | 71.80 | 73.38 | 2,656,326 | +0.25(+0.35%) |
Oct 01, 2015 | 72.68 | 73.32 | 72.43 | 73.12 | 3,089,386 | +0.24(+0.33%) |
Sep 30, 2015 | 72.03 | 72.95 | 71.70 | 72.88 | 3,172,705 | +1.76(+2.48%) |
Sep 29, 2015 | 69.85 | 71.24 | 69.60 | 71.12 | 2,591,741 | +1.39(+2.00%) |
Sep 28, 2015 | 71.19 | 71.88 | 69.66 | 69.73 | 2,943,517 | -2.33(-3.23%) |
Sep 25, 2015 | 71.99 | 73.06 | 71.51 | 72.06 | 2,250,122 | +1.11(+1.57%) |
Sep 24, 2015 | 70.25 | 71.10 | 69.61 | 70.95 | 1,906,474 | +0.17(+0.24%) |
Sep 23, 2015 | 70.00 | 70.84 | 69.76 | 70.77 | 2,127,024 | +0.90(+1.29%) |
Sep 22, 2015 | 69.96 | 70.33 | 69.57 | 69.87 | 1,327,584 | -1.05(-1.48%) |
Sep 21, 2015 | 70.64 | 71.27 | 70.41 | 70.92 | 2,038,936 | +0.79(+1.12%) |
Sep 18, 2015 | 70.67 | 71.35 | 70.03 | 70.13 | 2,770,602 | -1.10(-1.55%) |
Sep 17, 2015 | 70.55 | 72.14 | 70.33 | 71.23 | 2,252,787 | +0.68(+0.96%) |
Sep 16, 2015 | 69.92 | 70.83 | 69.79 | 70.56 | 1,428,073 | +0.64(+0.92%) |
Sep 15, 2015 | 68.94 | 70.21 | 68.71 | 69.92 | 1,615,836 | +0.92(+1.34%) |
Sep 14, 2015 | 69.40 | 69.43 | 68.30 | 68.99 | 1,391,537 | -0.04(-0.05%) |
Sep 11, 2015 | 68.49 | 69.05 | 68.11 | 69.03 | 2,056,724 | +0.37(+0.54%) |
Sep 10, 2015 | 68.87 | 69.37 | 68.38 | 68.66 | 2,303,542 | -0.41(-0.59%) |
Sep 09, 2015 | 70.79 | 70.95 | 68.93 | 69.07 | 2,217,265 | -1.07(-1.53%) |
Sep 08, 2015 | 70.79 | 70.92 | 69.55 | 70.14 | 2,498,935 | +0.27(+0.39%) |
Sep 04, 2015 | 71.02 | 69.87 | 69.87 | 69.87 | 2,263,789 | -1.73(-2.42%) |
Sep 03, 2015 | 71.12 | 71.99 | 71.12 | 71.61 | 2,800,035 | +0.48(+0.67%) |
Sep 02, 2015 | 70.53 | 71.13 | 70.16 | 71.13 | 1,558,496 | +1.36(+1.96%) |
Sep 01, 2015 | 70.73 | 70.95 | 69.44 | 69.76 | 3,188,913 | -2.29(-3.18%) |
Aug 31, 2015 | 72.36 | 72.62 | 71.81 | 72.06 | 1,884,308 | -0.52(-0.72%) |
Aug 28, 2015 | 72.08 | 72.61 | 71.86 | 72.58 | 2,113,317 | +0.25(+0.35%) |
Aug 27, 2015 | 71.40 | 72.67 | 71.01 | 72.33 | 2,677,809 | +1.73(+2.44%) |
Aug 26, 2015 | 69.81 | 70.80 | 68.83 | 70.60 | 2,907,877 | +2.40(+3.53%) |
Aug 25, 2015 | 70.73 | 70.99 | 68.13 | 68.20 | 4,218,349 | -0.75(-1.08%) |
Aug 24, 2015 | 68.14 | 70.48 | 66.34 | 68.95 | 6,256,305 | -2.94(-4.10%) |
Aug 21, 2015 | 73.39 | 73.82 | 71.84 | 71.89 | 3,336,180 | -2.12(-2.86%) |
Aug 20, 2015 | 74.75 | 74.93 | 73.94 | 74.01 | 2,473,497 | -1.12(-1.49%) |
Aug 19, 2015 | 75.19 | 76.08 | 74.78 | 75.12 | 2,997,653 | -0.36(-0.48%) |
Aug 18, 2015 | 74.91 | 76.74 | 74.38 | 75.48 | 6,922,172 | +0.92(+1.23%) |
Aug 17, 2015 | 78.21 | 79.25 | 74.48 | 74.56 | 12,306,441 | -5.42(-6.78%) |
Aug 14, 2015 | 80.35 | 80.56 | 79.44 | 79.99 | 3,691,897 | -0.89(-1.10%) |
Aug 13, 2015 | 80.03 | 81.47 | 79.66 | 80.88 | 2,453,096 | +0.87(+1.09%) |
Aug 12, 2015 | 80.54 | 80.54 | 78.57 | 80.00 | 2,264,698 | -1.30(-1.60%) |
Aug 11, 2015 | 80.15 | 81.36 | 80.06 | 81.30 | 2,717,495 | +0.35(+0.43%) |
Aug 10, 2015 | 82.36 | 82.56 | 80.83 | 80.95 | 2,148,261 | -0.52(-0.64%) |
Aug 07, 2015 | 81.08 | 81.70 | 80.27 | 81.47 | 1,848,633 | +0.39(+0.48%) |
Aug 06, 2015 | 82.11 | 82.36 | 81.04 | 81.08 | 1,420,350 | -0.87(-1.07%) |
Aug 05, 2015 | 81.80 | 82.17 | 81.50 | 81.96 | 1,552,429 | +0.74(+0.91%) |
Aug 04, 2015 | 80.60 | 81.73 | 80.27 | 81.22 | 1,061,940 | +0.61(+0.76%) |
Aug 03, 2015 | 80.33 | 80.93 | 79.93 | 80.61 | 1,311,643 | +0.36(+0.45%) |
Jul 31, 2015 | 80.90 | 81.03 | 80.13 | 80.25 | 1,419,163 | -0.38(-0.47%) |
Jul 30, 2015 | 80.23 | 80.87 | 79.80 | 80.63 | 938,573 | -0.08(-0.10%) |
Jul 29, 2015 | 79.22 | 80.90 | 79.22 | 80.71 | 1,327,611 | +1.44(+1.82%) |
Jul 28, 2015 | 78.48 | 79.36 | 78.48 | 79.27 | 1,506,643 | +1.04(+1.32%) |
Jul 27, 2015 | 79.32 | 79.67 | 78.01 | 78.23 | 1,881,182 | -1.38(-1.73%) |
Jul 24, 2015 | 80.33 | 80.59 | 79.39 | 79.61 | 1,001,581 | -0.68(-0.84%) |
Jul 23, 2015 | 80.62 | 80.74 | 80.10 | 80.28 | 849,334 | -0.15(-0.19%) |
Jul 22, 2015 | 80.25 | 80.82 | 79.77 | 80.44 | 959,843 | +0.07(+0.09%) |
Jul 21, 2015 | 79.83 | 80.84 | 79.26 | 80.36 | 1,304,490 | +0.64(+0.80%) |
Jul 20, 2015 | 79.87 | 80.24 | 79.48 | 79.73 | 1,616,974 | -0.14(-0.17%) |
Jul 17, 2015 | 80.36 | 80.39 | 79.72 | 79.86 | 1,495,996 | -0.57(-0.71%) |
Jul 16, 2015 | 81.08 | 81.38 | 80.37 | 80.43 | 2,146,004 | -0.10(-0.12%) |
Jul 15, 2015 | 80.04 | 81.00 | 79.97 | 80.53 | 1,662,186 | +0.20(+0.25%) |
Jul 14, 2015 | 80.40 | 80.72 | 79.74 | 80.33 | 1,420,101 | +0.02(+0.02%) |
Jul 13, 2015 | 79.48 | 80.43 | 79.25 | 80.31 | 1,405,284 | +1.59(+2.01%) |
Jul 10, 2015 | 78.54 | 79.00 | 78.35 | 78.73 | 1,056,057 | +1.08(+1.39%) |
Jul 09, 2015 | 78.62 | 78.86 | 77.49 | 77.64 | 1,442,219 | +0.02(+0.02%) |
Jul 08, 2015 | 78.52 | 79.04 | 77.55 | 77.63 | 2,540,521 | -1.84(-2.31%) |
Jul 07, 2015 | 78.49 | 79.61 | 78.03 | 79.46 | 1,824,562 | +1.18(+1.51%) |
Jul 06, 2015 | 78.23 | 78.91 | 77.90 | 78.28 | 1,531,420 | -0.53(-0.67%) |
Jul 02, 2015 | 79.22 | 78.82 | 78.82 | 78.82 | 1,182,286 | -0.13(-0.17%) |
Jul 01, 2015 | 78.45 | 78.97 | 78.30 | 78.95 | 1,101,117 | +0.91(+1.17%) |
Jun 30, 2015 | 78.01 | 78.26 | 77.44 | 78.04 | 1,728,150 | +0.55(+0.71%) |
Jun 29, 2015 | 78.73 | 78.85 | 77.43 | 77.49 | 1,788,981 | -1.76(-2.22%) |
Jun 26, 2015 | 78.42 | 79.27 | 78.20 | 79.25 | 2,216,207 | +1.13(+1.44%) |
Jun 25, 2015 | 79.05 | 79.06 | 77.94 | 78.12 | 1,931,282 | -0.66(-0.83%) |
Jun 24, 2015 | 79.00 | 79.17 | 78.57 | 78.78 | 1,311,247 | -0.21(-0.26%) |
Jun 23, 2015 | 79.36 | 79.85 | 78.97 | 78.99 | 967,016 | -0.56(-0.70%) |
Jun 22, 2015 | 79.80 | 80.59 | 79.42 | 79.55 | 842,377 | +0.01(+0.01%) |
Jun 19, 2015 | 79.31 | 80.01 | 79.23 | 79.54 | 1,075,236 | -0.02(-0.02%) |
Jun 18, 2015 | 79.55 | 80.15 | 79.48 | 79.55 | 1,513,529 | +0.39(+0.49%) |
Jun 17, 2015 | 79.18 | 79.43 | 78.39 | 79.17 | 1,257,490 | +0.07(+0.09%) |
Jun 16, 2015 | 78.14 | 79.42 | 77.84 | 79.09 | 1,615,688 | +1.24(+1.60%) |
Jun 15, 2015 | 77.82 | 78.13 | 77.59 | 77.85 | 1,273,072 | -0.49(-0.62%) |
Jun 12, 2015 | 78.92 | 79.09 | 78.15 | 78.34 | 1,139,313 | -0.63(-0.80%) |
Jun 11, 2015 | 79.59 | 79.83 | 78.83 | 78.97 | 1,323,792 | -0.59(-0.75%) |
Jun 10, 2015 | 79.58 | 80.10 | 79.27 | 79.56 | 1,269,617 | +0.36(+0.45%) |
Jun 09, 2015 | 78.77 | 79.53 | 78.76 | 79.20 | 1,476,607 | +0.38(+0.48%) |
Jun 08, 2015 | 78.82 | 79.27 | 78.52 | 78.82 | 1,533,640 | +0.06(+0.08%) |
Jun 05, 2015 | 78.70 | 79.06 | 78.23 | 78.76 | 1,513,757 | +0.06(+0.08%) |
Jun 04, 2015 | 78.46 | 78.99 | 78.30 | 78.70 | 1,651,957 | +0.03(+0.03%) |
Jun 03, 2015 | 78.80 | 79.03 | 78.38 | 78.67 | 1,462,248 | +0.09(+0.11%) |
Jun 02, 2015 | 78.57 | 79.10 | 78.40 | 78.58 | 1,150,411 | -0.42(-0.54%) |
Jun 01, 2015 | 79.26 | 79.40 | 78.00 | 79.00 | 1,160,312 | +0.27(+0.34%) |
May 29, 2015 | 79.94 | 79.94 | 78.73 | 78.73 | 1,861,851 | -0.93(-1.16%) |
May 28, 2015 | 79.66 | 79.81 | 79.07 | 79.66 | 1,147,695 | -0.28(-0.35%) |
May 27, 2015 | 79.67 | 80.25 | 79.35 | 79.94 | 1,142,434 | +0.48(+0.60%) |
May 26, 2015 | 80.81 | 80.82 | 79.07 | 79.46 | 2,577,765 | -1.56(-1.93%) |
May 22, 2015 | 80.29 | 81.03 | 81.03 | 81.03 | 1,757,041 | +0.78(+0.97%) |
May 21, 2015 | 79.91 | 80.41 | 79.51 | 80.25 | 1,618,169 | +0.24(+0.30%) |
May 20, 2015 | 80.23 | 80.72 | 79.98 | 80.00 | 1,355,996 | -0.44(-0.55%) |
May 19, 2015 | 79.95 | 80.49 | 79.41 | 80.44 | 1,433,952 | +0.36(+0.45%) |
May 18, 2015 | 79.59 | 80.40 | 79.59 | 80.08 | 1,152,285 | +0.20(+0.25%) |
May 15, 2015 | 80.46 | 80.46 | 79.28 | 79.89 | 1,948,554 | -0.40(-0.49%) |
May 14, 2015 | 79.18 | 80.39 | 79.14 | 80.28 | 2,971,667 | +1.66(+2.11%) |
May 13, 2015 | 78.83 | 79.25 | 78.40 | 78.62 | 1,323,609 | -0.04(-0.06%) |
May 12, 2015 | 78.61 | 79.18 | 78.40 | 78.66 | 1,536,174 | -0.30(-0.38%) |
May 11, 2015 | 79.29 | 79.88 | 78.80 | 78.96 | 2,554,911 | -0.45(-0.57%) |
May 08, 2015 | 79.81 | 80.11 | 79.04 | 79.41 | 2,262,577 | +0.08(+0.10%) |
May 07, 2015 | 78.11 | 79.99 | 77.70 | 79.33 | 3,089,516 | +0.82(+1.04%) |
May 06, 2015 | 78.10 | 79.07 | 77.49 | 78.51 | 2,764,067 | +0.47(+0.60%) |
May 05, 2015 | 78.78 | 80.69 | 77.73 | 78.05 | 6,618,149 | +3.02(+4.02%) |
May 04, 2015 | 74.49 | 75.27 | 74.25 | 75.03 | 2,458,651 | +0.69(+0.93%) |