Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 101.51 | 101.60 | 100.13 | 100.49 | 9,711,038 | -0.98(-0.97%) |
May 27, 2016 | 102.31 | 101.47 | 101.47 | 101.47 | 3,914,524 | -0.44(-0.44%) |
May 26, 2016 | 101.58 | 102.07 | 101.45 | 101.92 | 4,513,363 | +0.44(+0.43%) |
May 25, 2016 | 101.88 | 102.08 | 101.29 | 101.48 | 6,446,877 | -0.57(-0.56%) |
May 24, 2016 | 101.59 | 102.72 | 101.27 | 102.05 | 5,459,210 | +0.94(+0.93%) |
May 23, 2016 | 101.07 | 101.87 | 100.83 | 101.11 | 8,601,530 | +0.21(+0.20%) |
May 20, 2016 | 102.70 | 102.91 | 100.56 | 100.90 | 11,825,516 | -2.25(-2.18%) |
May 19, 2016 | 103.31 | 103.41 | 102.65 | 103.15 | 7,597,668 | -0.76(-0.73%) |
May 18, 2016 | 104.60 | 104.94 | 103.51 | 103.91 | 8,870,734 | -1.22(-1.16%) |
May 17, 2016 | 106.70 | 106.95 | 104.81 | 105.13 | 7,074,252 | -1.61(-1.50%) |
May 16, 2016 | 105.80 | 106.81 | 105.42 | 106.73 | 5,275,650 | +0.67(+0.63%) |
May 13, 2016 | 106.81 | 107.16 | 105.97 | 106.06 | 7,978,563 | -1.06(-0.99%) |
May 12, 2016 | 106.81 | 107.47 | 106.34 | 107.13 | 5,207,200 | +0.81(+0.76%) |
May 11, 2016 | 108.05 | 108.36 | 106.32 | 106.32 | 8,368,520 | -2.03(-1.87%) |
May 10, 2016 | 107.73 | 108.64 | 107.73 | 108.34 | 4,958,378 | +0.63(+0.59%) |
May 09, 2016 | 107.56 | 108.26 | 107.32 | 107.71 | 6,081,469 | +0.20(+0.19%) |
May 06, 2016 | 106.52 | 107.51 | 105.87 | 107.51 | 5,366,743 | +1.07(+1.01%) |
May 05, 2016 | 106.46 | 107.01 | 106.20 | 106.44 | 5,489,922 | -0.04(-0.04%) |
May 04, 2016 | 105.03 | 107.38 | 105.03 | 106.48 | 8,033,175 | +0.77(+0.72%) |
May 03, 2016 | 104.89 | 106.20 | 104.87 | 105.71 | 4,917,382 | +0.16(+0.16%) |
May 02, 2016 | 104.27 | 105.56 | 104.15 | 105.55 | 5,867,715 | +1.41(+1.35%) |
Apr 29, 2016 | 105.32 | 105.32 | 103.82 | 104.14 | 7,624,164 | -1.18(-1.12%) |
Apr 28, 2016 | 105.27 | 106.08 | 104.92 | 105.32 | 4,112,511 | -0.31(-0.30%) |
Apr 27, 2016 | 105.33 | 105.84 | 105.20 | 105.63 | 5,387,928 | +0.48(+0.46%) |
Apr 26, 2016 | 104.90 | 105.66 | 104.58 | 105.14 | 4,958,312 | +0.21(+0.20%) |
Apr 25, 2016 | 102.97 | 105.00 | 102.92 | 104.94 | 8,477,196 | +1.61(+1.56%) |
Apr 22, 2016 | 105.52 | 105.71 | 103.21 | 103.32 | 11,309,767 | -0.24(-0.23%) |
Apr 21, 2016 | 105.83 | 105.95 | 103.41 | 103.56 | 9,648,355 | -2.27(-2.15%) |
Apr 20, 2016 | 106.46 | 106.86 | 105.80 | 105.83 | 6,080,837 | -0.26(-0.24%) |
Apr 19, 2016 | 106.13 | 106.49 | 105.48 | 106.09 | 5,594,394 | +0.01(+0.01%) |
Apr 18, 2016 | 105.20 | 106.13 | 105.12 | 106.08 | 5,496,529 | +0.88(+0.84%) |
Apr 15, 2016 | 104.62 | 105.41 | 104.53 | 105.20 | 3,769,964 | +0.22(+0.21%) |
Apr 14, 2016 | 104.67 | 105.46 | 104.59 | 104.98 | 5,872,072 | +0.51(+0.49%) |
Apr 13, 2016 | 105.14 | 105.31 | 103.80 | 104.47 | 6,054,962 | -0.59(-0.56%) |
Apr 12, 2016 | 105.45 | 105.61 | 104.47 | 105.06 | 6,329,917 | +0.04(+0.04%) |
Apr 11, 2016 | 105.67 | 105.95 | 104.93 | 105.02 | 8,470,446 | -0.33(-0.31%) |
Apr 08, 2016 | 105.61 | 105.99 | 104.79 | 105.35 | 4,403,788 | -0.15(-0.14%) |
Apr 07, 2016 | 104.86 | 105.81 | 104.58 | 105.50 | 5,733,951 | +0.51(+0.49%) |
Apr 06, 2016 | 104.94 | 105.13 | 104.43 | 104.99 | 6,826,182 | +0.12(+0.11%) |
Apr 05, 2016 | 104.43 | 105.20 | 104.06 | 104.87 | 7,630,630 | -0.16(-0.15%) |
Apr 04, 2016 | 104.60 | 105.27 | 104.46 | 105.03 | 5,149,583 | +0.45(+0.43%) |
Apr 01, 2016 | 103.07 | 104.88 | 102.81 | 104.58 | 6,331,167 | +1.10(+1.07%) |
Mar 31, 2016 | 103.86 | 104.53 | 103.41 | 103.47 | 9,335,373 | -0.12(-0.12%) |
Mar 30, 2016 | 102.83 | 103.82 | 102.58 | 103.59 | 5,895,305 | +1.53(+1.50%) |
Mar 29, 2016 | 101.62 | 102.56 | 101.55 | 102.06 | 8,731,024 | +0.66(+0.65%) |
Mar 28, 2016 | 102.09 | 102.25 | 101.36 | 101.41 | 5,811,271 | -0.10(-0.10%) |
Mar 24, 2016 | 101.83 | 101.50 | 101.50 | 101.50 | 7,040,872 | -0.74(-0.72%) |
Mar 23, 2016 | 102.17 | 102.91 | 101.97 | 102.25 | 5,032,997 | +0.31(+0.30%) |
Mar 22, 2016 | 101.92 | 102.41 | 101.73 | 101.94 | 4,244,497 | +0.01(+0.01%) |
Mar 21, 2016 | 101.81 | 102.50 | 101.31 | 101.93 | 4,919,394 | -0.22(-0.22%) |
Mar 18, 2016 | 101.62 | 102.19 | 101.06 | 102.15 | 17,956,922 | +0.76(+0.75%) |
Mar 17, 2016 | 101.49 | 101.97 | 101.36 | 101.40 | 7,419,870 | -0.30(-0.29%) |
Mar 16, 2016 | 101.54 | 102.14 | 100.99 | 101.69 | 8,158,105 | +0.07(+0.07%) |
Mar 15, 2016 | 100.69 | 101.89 | 100.61 | 101.62 | 6,147,726 | +0.44(+0.43%) |
Mar 14, 2016 | 100.28 | 101.67 | 99.99 | 101.18 | 9,609,176 | +1.11(+1.11%) |
Mar 11, 2016 | 99.20 | 100.45 | 99.09 | 100.07 | 8,553,813 | +1.29(+1.31%) |
Mar 10, 2016 | 98.72 | 99.50 | 97.69 | 98.78 | 7,496,216 | +0.28(+0.28%) |
Mar 09, 2016 | 98.17 | 98.96 | 97.53 | 98.50 | 7,803,200 | +1.00(+1.03%) |
Mar 08, 2016 | 95.67 | 98.04 | 95.67 | 97.49 | 7,574,681 | +1.05(+1.08%) |
Mar 07, 2016 | 96.35 | 96.79 | 95.60 | 96.45 | 6,851,443 | -0.02(-0.03%) |
Mar 04, 2016 | 96.09 | 96.70 | 95.43 | 96.47 | 7,114,605 | +0.40(+0.42%) |
Mar 03, 2016 | 96.72 | 96.72 | 94.95 | 96.07 | 11,092,018 | -1.47(-1.51%) |
Mar 02, 2016 | 97.61 | 97.75 | 96.87 | 97.54 | 5,183,754 | -0.30(-0.31%) |
Mar 01, 2016 | 97.07 | 98.13 | 96.96 | 97.85 | 5,746,994 | +1.37(+1.42%) |
Feb 29, 2016 | 96.16 | 97.45 | 96.09 | 96.48 | 7,849,650 | +0.11(+0.11%) |
Feb 26, 2016 | 97.13 | 97.37 | 95.64 | 96.37 | 6,308,418 | -0.35(-0.36%) |
Feb 25, 2016 | 95.95 | 96.83 | 95.73 | 96.72 | 7,383,662 | +1.07(+1.12%) |
Feb 24, 2016 | 95.05 | 95.87 | 94.62 | 95.65 | 6,543,982 | +0.13(+0.14%) |
Feb 23, 2016 | 95.89 | 96.54 | 95.48 | 95.52 | 6,457,515 | -0.63(-0.65%) |
Feb 22, 2016 | 95.22 | 96.55 | 95.49 | 96.15 | 7,615,837 | +0.93(+0.98%) |
Feb 19, 2016 | 95.60 | 95.89 | 94.63 | 95.22 | 13,209,667 | -0.52(-0.55%) |
Feb 18, 2016 | 97.08 | 97.61 | 95.54 | 95.74 | 11,879,005 | -1.20(-1.24%) |
Feb 17, 2016 | 97.38 | 97.56 | 95.37 | 96.94 | 15,577,668 | -0.44(-0.45%) |
Feb 16, 2016 | 96.76 | 97.38 | 96.09 | 97.38 | 12,910,979 | +1.02(+1.06%) |
Feb 12, 2016 | 95.37 | 96.36 | 96.36 | 96.36 | 10,467,230 | +0.98(+1.03%) |
Feb 11, 2016 | 94.57 | 96.01 | 94.57 | 95.38 | 9,262,701 | -0.66(-0.69%) |
Feb 10, 2016 | 96.43 | 96.85 | 95.81 | 96.04 | 6,997,048 | +0.43(+0.45%) |
Feb 09, 2016 | 94.41 | 96.25 | 94.25 | 95.61 | 9,207,082 | +0.78(+0.83%) |
Feb 08, 2016 | 93.19 | 95.08 | 92.10 | 94.82 | 13,842,305 | +0.53(+0.56%) |
Feb 05, 2016 | 98.58 | 98.58 | 93.93 | 94.29 | 16,230,148 | -4.30(-4.36%) |
Feb 04, 2016 | 98.90 | 99.07 | 97.01 | 98.59 | 9,294,820 | -0.66(-0.67%) |
Feb 03, 2016 | 101.61 | 101.80 | 98.75 | 99.25 | 11,408,742 | -2.03(-2.00%) |
Feb 02, 2016 | 101.36 | 101.60 | 100.58 | 101.28 | 9,365,334 | -0.54(-0.53%) |
Feb 01, 2016 | 100.57 | 102.00 | 100.52 | 101.82 | 7,572,398 | +0.68(+0.67%) |
Jan 29, 2016 | 100.32 | 101.61 | 100.30 | 101.14 | 12,911,411 | +1.14(+1.14%) |
Jan 28, 2016 | 98.95 | 100.18 | 98.22 | 100.00 | 9,129,126 | +1.23(+1.25%) |
Jan 27, 2016 | 98.77 | 99.38 | 97.91 | 98.76 | 9,060,601 | +0.36(+0.37%) |
Jan 26, 2016 | 97.73 | 99.11 | 97.28 | 98.40 | 10,184,504 | +1.01(+1.03%) |
Jan 25, 2016 | 99.56 | 99.60 | 96.58 | 97.40 | 18,528,390 | +0.65(+0.68%) |
Jan 22, 2016 | 96.78 | 97.03 | 95.90 | 96.74 | 11,034,819 | +0.46(+0.48%) |
Jan 21, 2016 | 95.20 | 96.78 | 94.61 | 96.29 | 12,041,059 | +1.68(+1.78%) |
Jan 20, 2016 | 95.58 | 96.42 | 93.46 | 94.60 | 14,570,013 | -1.41(-1.46%) |
Jan 19, 2016 | 95.30 | 96.18 | 94.75 | 96.01 | 11,228,679 | +1.90(+2.01%) |
Jan 15, 2016 | 93.36 | 94.11 | 94.11 | 94.11 | 12,485,459 | -1.18(-1.23%) |
Jan 14, 2016 | 94.45 | 95.71 | 92.33 | 95.29 | 11,264,569 | +1.23(+1.30%) |
Jan 13, 2016 | 96.16 | 96.31 | 94.03 | 94.06 | 8,547,062 | -1.90(-1.98%) |
Jan 12, 2016 | 95.63 | 96.21 | 94.92 | 95.96 | 6,902,016 | +0.61(+0.64%) |
Jan 11, 2016 | 94.50 | 95.65 | 94.44 | 95.35 | 7,823,693 | +0.99(+1.05%) |
Jan 08, 2016 | 94.58 | 95.98 | 94.18 | 94.36 | 7,469,602 | -0.15(-0.16%) |
Jan 07, 2016 | 95.96 | 96.39 | 94.45 | 94.51 | 9,144,682 | -2.24(-2.31%) |
Jan 06, 2016 | 96.42 | 97.46 | 96.26 | 96.74 | 8,008,468 | -0.65(-0.67%) |
Jan 05, 2016 | 95.94 | 97.42 | 95.84 | 97.40 | 7,723,311 | +1.32(+1.38%) |
Jan 04, 2016 | 95.81 | 96.20 | 94.68 | 96.07 | 12,232,051 | -0.46(-0.47%) |
Dec 31, 2015 | 97.09 | 96.53 | 96.53 | 96.53 | 4,556,588 | -1.05(-1.08%) |
Dec 30, 2015 | 97.76 | 98.04 | 97.42 | 97.59 | 2,938,189 | -0.52(-0.53%) |
Dec 29, 2015 | 97.24 | 98.24 | 97.09 | 98.11 | 3,933,199 | +1.08(+1.11%) |
Dec 28, 2015 | 96.50 | 97.15 | 96.46 | 97.03 | 3,398,786 | +0.15(+0.15%) |
Dec 24, 2015 | 97.03 | 96.88 | 96.88 | 96.88 | 2,030,712 | -0.19(-0.19%) |
Dec 23, 2015 | 96.43 | 97.11 | 96.21 | 97.07 | 4,457,058 | +0.88(+0.92%) |
Dec 22, 2015 | 96.39 | 96.45 | 95.31 | 96.19 | 5,007,522 | +0.02(+0.03%) |
Dec 21, 2015 | 95.57 | 96.21 | 95.28 | 96.16 | 4,092,871 | +0.84(+0.88%) |
Dec 18, 2015 | 95.39 | 95.83 | 94.69 | 95.32 | 13,754,546 | -0.69(-0.71%) |
Dec 17, 2015 | 96.70 | 97.15 | 96.00 | 96.01 | 6,456,865 | -0.28(-0.29%) |
Dec 16, 2015 | 96.00 | 97.03 | 95.18 | 96.29 | 7,700,383 | +0.74(+0.78%) |
Dec 15, 2015 | 96.01 | 96.61 | 95.47 | 95.54 | 7,487,762 | +0.55(+0.58%) |
Dec 14, 2015 | 94.92 | 95.66 | 93.68 | 95.00 | 9,373,459 | +0.15(+0.15%) |
Dec 11, 2015 | 94.67 | 95.28 | 94.47 | 94.85 | 7,020,391 | -0.92(-0.96%) |
Dec 10, 2015 | 95.28 | 96.02 | 94.95 | 95.76 | 6,483,500 | +0.51(+0.53%) |
Dec 09, 2015 | 94.96 | 95.85 | 94.70 | 95.26 | 9,306,801 | +0.04(+0.04%) |
Dec 08, 2015 | 94.74 | 95.49 | 94.18 | 95.22 | 5,891,802 | +0.09(+0.09%) |
Dec 07, 2015 | 94.63 | 95.20 | 94.58 | 95.13 | 5,887,163 | +0.18(+0.19%) |
Dec 04, 2015 | 92.95 | 95.10 | 92.68 | 94.95 | 9,519,202 | +2.30(+2.48%) |
Dec 03, 2015 | 92.83 | 93.51 | 92.26 | 92.65 | 8,026,648 | -0.27(-0.29%) |
Dec 02, 2015 | 93.23 | 93.37 | 92.70 | 92.92 | 6,963,722 | -0.60(-0.64%) |
Dec 01, 2015 | 93.57 | 93.91 | 92.98 | 93.52 | 6,512,920 | +0.24(+0.25%) |
Nov 30, 2015 | 93.46 | 93.55 | 92.79 | 93.28 | 9,600,673 | -0.06(-0.06%) |
Nov 27, 2015 | 92.91 | 93.47 | 92.77 | 93.34 | 3,382,298 | +0.59(+0.63%) |
Nov 25, 2015 | 92.64 | 92.75 | 92.75 | 92.75 | 9,222,620 | +0.10(+0.11%) |
Nov 24, 2015 | 92.34 | 92.88 | 91.91 | 92.65 | 7,454,399 | -0.15(-0.17%) |
Nov 23, 2015 | 92.43 | 93.15 | 92.35 | 92.81 | 6,128,191 | +0.45(+0.49%) |
Nov 20, 2015 | 91.91 | 92.56 | 91.77 | 92.35 | 8,213,903 | +0.49(+0.54%) |
Nov 19, 2015 | 91.23 | 92.19 | 91.05 | 91.86 | 6,566,175 | +0.62(+0.68%) |
Nov 18, 2015 | 90.24 | 91.28 | 89.86 | 91.23 | 6,392,890 | +1.29(+1.43%) |
Nov 17, 2015 | 90.03 | 90.66 | 89.56 | 89.94 | 7,434,605 | -0.10(-0.11%) |
Nov 16, 2015 | 89.06 | 90.04 | 88.86 | 90.04 | 8,303,162 | +0.88(+0.99%) |
Nov 13, 2015 | 90.68 | 91.10 | 89.11 | 89.16 | 10,610,485 | -1.73(-1.91%) |
Nov 12, 2015 | 92.02 | 92.21 | 90.85 | 90.89 | 7,268,970 | -1.41(-1.53%) |
Nov 11, 2015 | 92.16 | 92.77 | 92.05 | 92.30 | 10,355,075 | +0.51(+0.56%) |
Nov 10, 2015 | 91.43 | 93.23 | 89.79 | 91.79 | 15,684,291 | +0.24(+0.26%) |
Nov 09, 2015 | 91.98 | 92.00 | 91.13 | 91.56 | 10,390,192 | -0.31(-0.34%) |
Nov 06, 2015 | 91.13 | 91.97 | 90.93 | 91.87 | 5,693,068 | +0.37(+0.41%) |
Nov 05, 2015 | 91.29 | 91.98 | 90.93 | 91.49 | 6,240,078 | +0.36(+0.40%) |
Nov 04, 2015 | 90.96 | 91.23 | 90.24 | 91.13 | 8,383,731 | +0.26(+0.29%) |
Nov 03, 2015 | 90.74 | 91.05 | 90.21 | 90.87 | 5,655,202 | -0.02(-0.03%) |
Nov 02, 2015 | 91.18 | 91.48 | 90.18 | 90.89 | 6,984,845 | -0.11(-0.12%) |
Oct 30, 2015 | 91.52 | 91.85 | 91.01 | 91.01 | 7,905,646 | -0.30(-0.33%) |
Oct 29, 2015 | 91.34 | 91.57 | 90.71 | 91.31 | 4,628,564 | -0.26(-0.28%) |
Oct 28, 2015 | 90.55 | 91.57 | 90.32 | 91.57 | 5,415,176 | +1.05(+1.16%) |
Oct 27, 2015 | 91.02 | 91.09 | 89.66 | 90.51 | 12,350,539 | -0.44(-0.48%) |
Oct 26, 2015 | 90.99 | 92.38 | 90.66 | 90.95 | 14,158,066 | -0.33(-0.36%) |
Oct 23, 2015 | 90.14 | 91.51 | 90.07 | 91.28 | 14,403,151 | +1.39(+1.55%) |
Oct 22, 2015 | 89.51 | 89.99 | 87.87 | 89.89 | 31,187,532 | +6.75(+8.12%) |
Oct 21, 2015 | 84.30 | 84.52 | 82.76 | 83.13 | 10,248,183 | -1.05(-1.25%) |
Oct 20, 2015 | 84.36 | 84.60 | 83.86 | 84.19 | 6,009,149 | -0.53(-0.62%) |
Oct 19, 2015 | 84.51 | 85.25 | 84.44 | 84.71 | 8,712,269 | -0.27(-0.31%) |
Oct 16, 2015 | 84.90 | 85.14 | 83.84 | 84.98 | 8,841,621 | +0.94(+1.12%) |
Oct 15, 2015 | 83.16 | 85.23 | 82.37 | 84.04 | 12,541,802 | +0.68(+0.82%) |
Oct 14, 2015 | 84.44 | 85.07 | 83.04 | 83.36 | 11,215,649 | -0.45(-0.54%) |
Oct 13, 2015 | 83.39 | 83.92 | 83.21 | 83.81 | 5,793,775 | +0.11(+0.14%) |
Oct 12, 2015 | 83.25 | 83.76 | 83.11 | 83.70 | 4,253,090 | +0.39(+0.47%) |
Oct 09, 2015 | 83.51 | 83.86 | 82.92 | 83.31 | 7,100,330 | -0.15(-0.18%) |
Oct 08, 2015 | 82.57 | 83.89 | 82.53 | 83.47 | 10,136,559 | +0.96(+1.16%) |
Oct 07, 2015 | 81.68 | 82.61 | 81.35 | 82.51 | 8,054,765 | -0.11(-0.13%) |
Oct 06, 2015 | 82.10 | 82.94 | 82.02 | 82.61 | 8,939,369 | +0.59(+0.72%) |
Oct 05, 2015 | 81.29 | 82.40 | 81.24 | 82.02 | 8,019,229 | +1.12(+1.38%) |
Oct 02, 2015 | 78.91 | 80.92 | 78.75 | 80.90 | 5,428,039 | +0.82(+1.02%) |
Oct 01, 2015 | 79.86 | 80.26 | 79.19 | 80.09 | 5,496,857 | +0.20(+0.25%) |
Sep 30, 2015 | 79.62 | 80.02 | 79.26 | 79.88 | 6,805,616 | +0.85(+1.08%) |
Sep 29, 2015 | 79.02 | 79.28 | 78.48 | 79.03 | 8,565,739 | +1.23(+1.58%) |
Sep 28, 2015 | 78.64 | 79.24 | 77.65 | 77.80 | 8,152,631 | -1.32(-1.67%) |
Sep 25, 2015 | 79.36 | 80.02 | 79.02 | 79.12 | 5,952,274 | +0.24(+0.31%) |
Sep 24, 2015 | 78.50 | 78.99 | 78.07 | 78.88 | 5,104,918 | -0.07(-0.09%) |
Sep 23, 2015 | 78.84 | 79.33 | 78.65 | 78.95 | 3,743,885 | +0.15(+0.19%) |
Sep 22, 2015 | 78.74 | 79.52 | 78.41 | 78.80 | 7,714,545 | -0.57(-0.71%) |
Sep 21, 2015 | 79.03 | 79.59 | 78.65 | 79.37 | 5,604,089 | +0.69(+0.88%) |
Sep 18, 2015 | 78.50 | 79.21 | 78.03 | 78.68 | 12,942,000 | -0.64(-0.81%) |
Sep 17, 2015 | 79.92 | 80.24 | 78.96 | 79.32 | 9,811,934 | -0.69(-0.86%) |
Sep 16, 2015 | 79.98 | 80.05 | 79.07 | 80.01 | 6,412,218 | +0.41(+0.51%) |
Sep 15, 2015 | 78.88 | 79.93 | 78.43 | 79.61 | 6,343,089 | +0.99(+1.26%) |
Sep 14, 2015 | 78.93 | 79.17 | 78.34 | 78.62 | 5,620,999 | -0.36(-0.45%) |
Sep 11, 2015 | 77.40 | 78.98 | 77.23 | 78.97 | 8,210,039 | +1.75(+2.27%) |
Sep 10, 2015 | 76.99 | 77.71 | 76.82 | 77.22 | 7,660,629 | -0.15(-0.19%) |
Sep 09, 2015 | 78.88 | 78.96 | 77.20 | 77.37 | 6,326,734 | -1.09(-1.39%) |
Sep 08, 2015 | 78.08 | 78.55 | 77.42 | 78.46 | 7,118,203 | +1.56(+2.03%) |
Sep 04, 2015 | 77.06 | 76.90 | 76.90 | 76.90 | 5,462,995 | -0.94(-1.21%) |
Sep 03, 2015 | 78.48 | 78.99 | 77.49 | 77.84 | 7,787,752 | -0.02(-0.03%) |
Sep 02, 2015 | 77.53 | 77.93 | 76.66 | 77.86 | 8,520,439 | +2.08(+2.75%) |
Sep 01, 2015 | 75.21 | 76.44 | 75.08 | 75.78 | 9,014,181 | -1.26(-1.63%) |
Aug 31, 2015 | 77.65 | 77.73 | 76.90 | 77.04 | 6,272,678 | -1.00(-1.28%) |
Aug 28, 2015 | 77.87 | 78.37 | 77.66 | 78.03 | 6,914,637 | -0.19(-0.24%) |
Aug 27, 2015 | 77.06 | 78.25 | 76.81 | 78.22 | 12,675,660 | +1.75(+2.29%) |
Aug 26, 2015 | 74.68 | 76.51 | 73.51 | 76.47 | 20,455,780 | +3.17(+4.32%) |
Aug 25, 2015 | 76.73 | 76.73 | 73.16 | 73.30 | 14,270,394 | -1.33(-1.79%) |
Aug 24, 2015 | 73.60 | 77.05 | 70.32 | 74.64 | 18,753,638 | -3.42(-4.39%) |
Aug 21, 2015 | 79.87 | 79.88 | 78.06 | 78.06 | 13,662,342 | -2.11(-2.64%) |
Aug 20, 2015 | 80.95 | 81.17 | 80.16 | 80.17 | 8,297,028 | -1.08(-1.33%) |
Aug 19, 2015 | 80.73 | 81.88 | 80.52 | 81.25 | 7,451,684 | +0.27(+0.34%) |
Aug 18, 2015 | 80.37 | 81.52 | 80.37 | 80.98 | 5,297,340 | +0.08(+0.10%) |
Aug 17, 2015 | 79.56 | 81.10 | 79.50 | 80.90 | 6,474,783 | +1.12(+1.40%) |
Aug 14, 2015 | 79.60 | 80.01 | 79.34 | 79.78 | 3,963,816 | -0.08(-0.10%) |
Aug 13, 2015 | 78.82 | 80.22 | 78.75 | 79.86 | 5,769,069 | +0.88(+1.11%) |
Aug 12, 2015 | 78.98 | 79.10 | 78.14 | 78.98 | 5,235,059 | -0.43(-0.54%) |
Aug 11, 2015 | 79.31 | 79.69 | 79.08 | 79.41 | 4,460,800 | -0.47(-0.58%) |
Aug 10, 2015 | 79.96 | 80.33 | 79.46 | 79.88 | 4,970,402 | +0.38(+0.48%) |
Aug 07, 2015 | 79.80 | 79.90 | 79.12 | 79.50 | 4,309,843 | -0.35(-0.43%) |
Aug 06, 2015 | 80.14 | 80.51 | 79.73 | 79.84 | 8,386,874 | -0.36(-0.45%) |
Aug 05, 2015 | 80.23 | 80.48 | 79.77 | 80.21 | 4,430,427 | +0.53(+0.67%) |
Aug 04, 2015 | 79.94 | 79.98 | 79.38 | 79.68 | 3,536,138 | -0.23(-0.28%) |
Aug 03, 2015 | 80.37 | 80.51 | 79.58 | 79.90 | 5,508,758 | -0.35(-0.44%) |
Jul 31, 2015 | 80.09 | 81.25 | 79.80 | 80.25 | 9,515,128 | +0.55(+0.70%) |
Jul 30, 2015 | 78.43 | 79.84 | 78.43 | 79.70 | 6,684,618 | +0.77(+0.98%) |
Jul 29, 2015 | 78.34 | 79.07 | 77.96 | 78.93 | 7,473,924 | +0.71(+0.90%) |
Jul 28, 2015 | 77.54 | 78.29 | 77.41 | 78.22 | 6,051,013 | +1.04(+1.34%) |
Jul 27, 2015 | 77.15 | 77.75 | 76.91 | 77.18 | 7,240,063 | -0.05(-0.06%) |
Jul 24, 2015 | 78.29 | 78.29 | 77.22 | 77.23 | 6,911,612 | -0.80(-1.02%) |
Jul 23, 2015 | 79.48 | 79.56 | 77.27 | 78.03 | 12,916,327 | -0.39(-0.50%) |
Jul 22, 2015 | 78.53 | 78.96 | 78.30 | 78.42 | 6,709,410 | +0.21(+0.27%) |
Jul 21, 2015 | 78.44 | 78.53 | 77.92 | 78.21 | 5,234,022 | -0.14(-0.17%) |
Jul 20, 2015 | 78.58 | 78.93 | 78.28 | 78.35 | 6,155,597 | -0.01(-0.01%) |
Jul 17, 2015 | 78.52 | 78.94 | 77.96 | 78.36 | 8,000,540 | -0.29(-0.37%) |
Jul 16, 2015 | 79.65 | 79.65 | 78.12 | 78.65 | 9,576,094 | -0.97(-1.22%) |
Jul 15, 2015 | 78.88 | 80.07 | 78.64 | 79.62 | 9,422,479 | +0.23(+0.29%) |
Jul 14, 2015 | 78.86 | 79.60 | 78.73 | 79.39 | 7,149,760 | +0.28(+0.36%) |
Jul 13, 2015 | 78.76 | 79.17 | 78.52 | 79.10 | 5,697,241 | +0.63(+0.80%) |
Jul 10, 2015 | 78.16 | 78.58 | 77.92 | 78.48 | 6,444,477 | +0.93(+1.20%) |
Jul 09, 2015 | 77.67 | 78.17 | 77.51 | 77.55 | 6,821,825 | +0.52(+0.68%) |
Jul 08, 2015 | 76.87 | 77.63 | 76.87 | 77.02 | 6,114,854 | -0.68(-0.87%) |
Jul 07, 2015 | 77.10 | 77.77 | 76.54 | 77.70 | 5,965,651 | +0.83(+1.08%) |
Jul 06, 2015 | 77.06 | 77.38 | 76.55 | 76.87 | 4,793,619 | -0.42(-0.54%) |
Jul 02, 2015 | 77.26 | 77.29 | 77.29 | 77.29 | 4,045,091 | +0.33(+0.43%) |
Jul 01, 2015 | 76.43 | 77.01 | 76.13 | 76.96 | 5,532,378 | +0.55(+0.73%) |
Jun 30, 2015 | 77.10 | 77.39 | 75.98 | 76.40 | 8,282,076 | -0.30(-0.39%) |
Jun 29, 2015 | 77.65 | 78.14 | 76.69 | 76.70 | 10,468,058 | -1.49(-1.90%) |
Jun 26, 2015 | 77.26 | 78.24 | 77.10 | 78.19 | 7,514,950 | +1.21(+1.57%) |
Jun 25, 2015 | 77.71 | 77.88 | 76.98 | 76.98 | 5,350,078 | -0.68(-0.88%) |
Jun 24, 2015 | 77.75 | 78.32 | 77.67 | 77.67 | 4,886,527 | -0.43(-0.56%) |
Jun 23, 2015 | 78.43 | 78.73 | 78.05 | 78.10 | 5,651,180 | +0.25(+0.32%) |
Jun 22, 2015 | 77.40 | 77.98 | 77.26 | 77.85 | 4,844,376 | +0.63(+0.82%) |
Jun 19, 2015 | 77.47 | 78.07 | 77.14 | 77.22 | 10,301,984 | -0.07(-0.09%) |
Jun 18, 2015 | 76.90 | 77.66 | 76.57 | 77.29 | 6,347,167 | +0.76(+1.00%) |
Jun 17, 2015 | 75.98 | 76.77 | 75.98 | 76.53 | 4,903,764 | +0.47(+0.62%) |
Jun 16, 2015 | 75.75 | 76.08 | 75.62 | 76.05 | 3,850,822 | +0.27(+0.35%) |
Jun 15, 2015 | 76.14 | 76.35 | 75.56 | 75.79 | 7,293,777 | -0.61(-0.80%) |
Jun 12, 2015 | 76.69 | 76.79 | 76.35 | 76.40 | 4,606,852 | -0.43(-0.55%) |
Jun 11, 2015 | 76.75 | 77.42 | 76.75 | 76.82 | 5,230,867 | +0.23(+0.30%) |
Jun 10, 2015 | 76.36 | 76.85 | 76.20 | 76.59 | 6,008,193 | +0.46(+0.60%) |
Jun 09, 2015 | 76.77 | 76.80 | 75.94 | 76.13 | 9,669,297 | -0.47(-0.62%) |
Jun 08, 2015 | 77.15 | 77.18 | 76.55 | 76.61 | 5,716,493 | -0.18(-0.23%) |
Jun 05, 2015 | 77.10 | 77.22 | 76.73 | 76.78 | 4,926,562 | -0.62(-0.80%) |
Jun 04, 2015 | 77.39 | 77.93 | 77.16 | 77.40 | 5,851,748 | -0.17(-0.22%) |
Jun 03, 2015 | 77.46 | 78.01 | 77.13 | 77.57 | 5,183,387 | +0.18(+0.24%) |
Jun 02, 2015 | 77.39 | 77.93 | 77.00 | 77.38 | 5,512,561 | +0.06(+0.07%) |