Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 95.54 | 96.82 | 95.47 | 95.86 | 7,900,614 | +0.11(+0.11%) |
Feb 26, 2016 | 96.51 | 96.74 | 95.03 | 95.75 | 6,349,376 | -0.34(-0.36%) |
Feb 25, 2016 | 95.33 | 96.20 | 95.11 | 96.10 | 7,431,600 | +1.06(+1.12%) |
Feb 24, 2016 | 94.43 | 95.25 | 94.01 | 95.03 | 6,586,469 | +0.13(+0.14%) |
Feb 23, 2016 | 95.27 | 95.92 | 94.86 | 94.90 | 6,499,440 | -0.63(-0.65%) |
Feb 22, 2016 | 94.60 | 95.93 | 94.88 | 95.53 | 7,665,283 | +0.93(+0.98%) |
Feb 19, 2016 | 94.98 | 95.27 | 94.02 | 94.60 | 13,295,432 | -0.52(-0.55%) |
Feb 18, 2016 | 96.45 | 96.98 | 94.93 | 95.12 | 11,956,129 | -1.19(-1.24%) |
Feb 17, 2016 | 96.75 | 96.93 | 94.76 | 96.32 | 15,678,806 | -0.44(-0.45%) |
Feb 16, 2016 | 96.14 | 96.75 | 95.47 | 96.75 | 12,994,804 | +1.01(+1.06%) |
Feb 12, 2016 | 94.76 | 95.74 | 95.74 | 95.74 | 10,535,188 | +0.97(+1.03%) |
Feb 11, 2016 | 93.96 | 95.39 | 93.96 | 94.77 | 9,322,840 | -0.66(-0.69%) |
Feb 10, 2016 | 95.81 | 96.23 | 95.20 | 95.42 | 7,042,477 | +0.43(+0.45%) |
Feb 09, 2016 | 93.80 | 95.63 | 93.64 | 94.99 | 9,266,859 | +0.78(+0.83%) |
Feb 08, 2016 | 92.59 | 94.46 | 91.50 | 94.21 | 13,932,177 | +0.53(+0.56%) |
Feb 05, 2016 | 97.95 | 97.95 | 93.33 | 93.69 | 16,335,522 | -4.27(-4.36%) |
Feb 04, 2016 | 98.26 | 98.43 | 96.38 | 97.96 | 9,355,167 | -0.66(-0.67%) |
Feb 03, 2016 | 100.96 | 101.14 | 98.11 | 98.61 | 11,482,813 | -2.01(-2.00%) |
Feb 02, 2016 | 100.71 | 100.94 | 99.94 | 100.63 | 9,426,138 | -0.54(-0.53%) |
Feb 01, 2016 | 99.92 | 101.34 | 99.87 | 101.16 | 7,621,562 | +0.67(+0.67%) |
Jan 29, 2016 | 99.67 | 100.95 | 99.65 | 100.49 | 12,995,239 | +1.14(+1.14%) |
Jan 28, 2016 | 98.31 | 99.53 | 97.58 | 99.35 | 9,188,397 | +1.23(+1.25%) |
Jan 27, 2016 | 98.13 | 98.73 | 97.28 | 98.13 | 9,119,427 | +0.36(+0.37%) |
Jan 26, 2016 | 97.10 | 98.48 | 96.65 | 97.77 | 10,250,627 | +1.00(+1.03%) |
Jan 25, 2016 | 98.92 | 98.96 | 95.96 | 96.77 | 18,648,686 | +0.65(+0.68%) |
Jan 22, 2016 | 96.15 | 96.41 | 95.28 | 96.12 | 11,106,463 | +0.45(+0.48%) |
Jan 21, 2016 | 94.59 | 96.15 | 94.00 | 95.67 | 12,119,236 | +1.67(+1.78%) |
Jan 20, 2016 | 94.96 | 95.80 | 92.86 | 93.99 | 14,664,609 | -1.40(-1.46%) |
Jan 19, 2016 | 94.68 | 95.56 | 94.14 | 95.39 | 11,301,581 | +1.88(+2.01%) |
Jan 15, 2016 | 92.76 | 93.51 | 93.51 | 93.51 | 12,566,521 | -1.17(-1.23%) |
Jan 14, 2016 | 93.84 | 95.09 | 91.74 | 94.68 | 11,337,704 | +1.22(+1.30%) |
Jan 13, 2016 | 95.54 | 95.69 | 93.43 | 93.46 | 8,602,554 | -1.88(-1.98%) |
Jan 12, 2016 | 95.01 | 95.59 | 94.31 | 95.34 | 6,946,827 | +0.61(+0.64%) |
Jan 11, 2016 | 93.89 | 95.03 | 93.83 | 94.73 | 7,874,489 | +0.98(+1.05%) |
Jan 08, 2016 | 93.97 | 95.37 | 93.57 | 93.75 | 7,518,099 | -0.15(-0.16%) |
Jan 07, 2016 | 95.34 | 95.77 | 93.84 | 93.90 | 9,204,054 | -2.22(-2.31%) |
Jan 06, 2016 | 95.80 | 96.83 | 95.64 | 96.12 | 8,060,463 | -0.65(-0.67%) |
Jan 05, 2016 | 95.32 | 96.79 | 95.22 | 96.77 | 7,773,454 | +1.32(+1.38%) |
Jan 04, 2016 | 95.19 | 95.58 | 94.07 | 95.46 | 12,311,468 | -0.45(-0.47%) |
Dec 31, 2015 | 96.46 | 95.91 | 95.91 | 95.91 | 4,586,172 | -1.05(-1.08%) |
Dec 30, 2015 | 97.13 | 97.41 | 96.79 | 96.96 | 2,957,265 | -0.52(-0.53%) |
Dec 29, 2015 | 96.61 | 97.61 | 96.46 | 97.48 | 3,958,735 | +1.07(+1.11%) |
Dec 28, 2015 | 95.88 | 96.53 | 95.84 | 96.41 | 3,420,853 | +0.15(+0.15%) |
Dec 24, 2015 | 96.41 | 96.26 | 96.26 | 96.26 | 2,043,896 | -0.19(-0.19%) |
Dec 23, 2015 | 95.81 | 96.49 | 95.59 | 96.45 | 4,485,996 | +0.88(+0.92%) |
Dec 22, 2015 | 95.76 | 95.83 | 94.69 | 95.57 | 5,040,033 | +0.02(+0.03%) |
Dec 21, 2015 | 94.95 | 95.59 | 94.67 | 95.54 | 4,119,445 | +0.84(+0.88%) |
Dec 18, 2015 | 94.77 | 95.21 | 94.08 | 94.71 | 13,843,848 | -0.68(-0.71%) |
Dec 17, 2015 | 96.07 | 96.52 | 95.38 | 95.39 | 6,498,786 | -0.28(-0.29%) |
Dec 16, 2015 | 95.38 | 96.41 | 94.57 | 95.67 | 7,750,378 | +0.74(+0.78%) |
Dec 15, 2015 | 95.39 | 95.99 | 94.85 | 94.93 | 7,536,377 | +0.54(+0.58%) |
Dec 14, 2015 | 94.31 | 95.04 | 93.08 | 94.38 | 9,434,316 | +0.15(+0.16%) |
Dec 11, 2015 | 94.06 | 94.67 | 93.86 | 94.24 | 7,065,972 | -0.91(-0.96%) |
Dec 10, 2015 | 94.67 | 95.40 | 94.33 | 95.15 | 6,525,595 | +0.50(+0.53%) |
Dec 09, 2015 | 94.34 | 95.23 | 94.09 | 94.64 | 9,367,226 | +0.04(+0.04%) |
Dec 08, 2015 | 94.13 | 94.87 | 93.57 | 94.60 | 5,930,055 | +0.09(+0.09%) |
Dec 07, 2015 | 94.02 | 94.59 | 93.97 | 94.51 | 5,925,385 | +0.18(+0.19%) |
Dec 04, 2015 | 92.35 | 94.49 | 92.08 | 94.33 | 9,581,005 | +2.28(+2.48%) |
Dec 03, 2015 | 92.23 | 92.91 | 91.66 | 92.05 | 8,078,762 | -0.27(-0.29%) |
Dec 02, 2015 | 92.63 | 92.77 | 92.10 | 92.32 | 7,008,934 | -0.59(-0.64%) |
Dec 01, 2015 | 92.97 | 93.30 | 92.38 | 92.91 | 6,555,206 | +0.24(+0.25%) |
Nov 30, 2015 | 92.86 | 92.95 | 92.19 | 92.68 | 9,663,005 | -0.06(-0.06%) |
Nov 27, 2015 | 92.31 | 92.87 | 92.17 | 92.74 | 3,404,258 | +0.58(+0.63%) |
Nov 25, 2015 | 92.05 | 92.15 | 92.15 | 92.15 | 9,282,498 | +0.10(+0.10%) |
Nov 24, 2015 | 91.75 | 92.28 | 91.31 | 92.05 | 7,502,797 | -0.15(-0.17%) |
Nov 23, 2015 | 91.84 | 92.55 | 91.76 | 92.21 | 6,167,978 | +0.45(+0.49%) |
Nov 20, 2015 | 91.31 | 91.97 | 91.18 | 91.76 | 8,267,232 | +0.49(+0.54%) |
Nov 19, 2015 | 90.64 | 91.60 | 90.46 | 91.27 | 6,608,806 | +0.62(+0.68%) |
Nov 18, 2015 | 89.65 | 90.69 | 89.28 | 90.64 | 6,434,396 | +1.28(+1.43%) |
Nov 17, 2015 | 89.44 | 90.07 | 88.98 | 89.36 | 7,482,875 | -0.10(-0.11%) |
Nov 16, 2015 | 88.49 | 89.46 | 88.28 | 89.46 | 8,357,071 | +0.88(+0.99%) |
Nov 13, 2015 | 90.10 | 90.51 | 88.53 | 88.58 | 10,679,374 | -1.72(-1.91%) |
Nov 12, 2015 | 91.43 | 91.62 | 90.27 | 90.31 | 7,316,164 | -1.40(-1.53%) |
Nov 11, 2015 | 91.56 | 92.18 | 91.46 | 91.71 | 10,422,305 | +0.51(+0.56%) |
Nov 10, 2015 | 90.84 | 92.63 | 89.21 | 91.20 | 15,786,122 | +0.23(+0.26%) |
Nov 09, 2015 | 91.39 | 91.41 | 90.54 | 90.97 | 10,457,650 | -0.31(-0.34%) |
Nov 06, 2015 | 90.54 | 91.38 | 90.35 | 91.27 | 5,730,030 | +0.37(+0.41%) |
Nov 05, 2015 | 90.70 | 91.39 | 90.34 | 90.90 | 6,280,592 | +0.36(+0.40%) |
Nov 04, 2015 | 90.37 | 90.64 | 89.66 | 90.54 | 8,438,163 | +0.26(+0.29%) |
Nov 03, 2015 | 90.15 | 90.47 | 89.63 | 90.28 | 5,691,918 | -0.02(-0.03%) |
Nov 02, 2015 | 90.59 | 90.89 | 89.60 | 90.31 | 7,030,195 | -0.11(-0.12%) |
Oct 30, 2015 | 90.93 | 91.26 | 90.42 | 90.42 | 7,956,973 | -0.30(-0.33%) |
Oct 29, 2015 | 90.75 | 90.98 | 90.13 | 90.72 | 4,658,615 | -0.26(-0.28%) |
Oct 28, 2015 | 89.97 | 90.98 | 89.73 | 90.97 | 5,450,334 | +1.05(+1.16%) |
Oct 27, 2015 | 90.44 | 90.50 | 89.08 | 89.93 | 12,430,725 | -0.43(-0.48%) |
Oct 26, 2015 | 90.40 | 91.79 | 90.07 | 90.36 | 14,249,987 | -0.33(-0.36%) |
Oct 23, 2015 | 89.56 | 90.92 | 89.49 | 90.69 | 14,496,664 | +1.39(+1.55%) |
Oct 22, 2015 | 88.93 | 89.41 | 87.30 | 89.31 | 31,390,018 | +6.71(+8.12%) |
Oct 21, 2015 | 83.76 | 83.98 | 82.23 | 82.60 | 10,314,719 | -1.05(-1.25%) |
Oct 20, 2015 | 83.81 | 84.06 | 83.31 | 83.64 | 6,048,163 | -0.52(-0.62%) |
Oct 19, 2015 | 83.97 | 84.70 | 83.89 | 84.17 | 8,768,833 | -0.27(-0.31%) |
Oct 16, 2015 | 84.35 | 84.59 | 83.30 | 84.43 | 8,899,026 | +0.93(+1.12%) |
Oct 15, 2015 | 82.62 | 84.68 | 81.84 | 83.50 | 12,623,230 | +0.68(+0.82%) |
Oct 14, 2015 | 83.89 | 84.52 | 82.51 | 82.82 | 11,288,467 | -0.45(-0.54%) |
Oct 13, 2015 | 82.85 | 83.38 | 82.67 | 83.27 | 5,831,391 | +0.11(+0.14%) |
Oct 12, 2015 | 82.71 | 83.22 | 82.57 | 83.16 | 4,280,703 | +0.39(+0.47%) |
Oct 09, 2015 | 82.97 | 83.32 | 82.38 | 82.77 | 7,146,429 | -0.15(-0.18%) |
Oct 08, 2015 | 82.04 | 83.35 | 82.00 | 82.93 | 10,202,370 | +0.95(+1.16%) |
Oct 07, 2015 | 81.16 | 82.08 | 80.83 | 81.98 | 8,107,061 | -0.10(-0.13%) |
Oct 06, 2015 | 81.57 | 82.40 | 81.49 | 82.08 | 8,997,408 | +0.59(+0.72%) |
Oct 05, 2015 | 80.77 | 81.87 | 80.71 | 81.49 | 8,071,294 | +1.11(+1.38%) |
Oct 02, 2015 | 78.40 | 80.40 | 78.24 | 80.38 | 5,463,281 | +0.81(+1.02%) |
Oct 01, 2015 | 79.34 | 79.75 | 78.67 | 79.57 | 5,532,546 | +0.20(+0.25%) |
Sep 30, 2015 | 79.11 | 79.50 | 78.75 | 79.37 | 6,849,802 | +0.85(+1.08%) |
Sep 29, 2015 | 78.51 | 78.77 | 77.98 | 78.52 | 8,621,353 | +1.22(+1.58%) |
Sep 28, 2015 | 78.14 | 78.73 | 77.15 | 77.30 | 8,205,562 | -1.31(-1.67%) |
Sep 25, 2015 | 78.85 | 79.50 | 78.51 | 78.61 | 5,990,919 | +0.24(+0.31%) |
Sep 24, 2015 | 78.00 | 78.48 | 77.57 | 78.37 | 5,138,062 | -0.07(-0.09%) |
Sep 23, 2015 | 78.33 | 78.82 | 78.14 | 78.44 | 3,768,192 | +0.14(+0.19%) |
Sep 22, 2015 | 78.23 | 79.00 | 77.90 | 78.30 | 7,764,632 | -0.56(-0.71%) |
Sep 21, 2015 | 78.52 | 79.08 | 78.14 | 78.86 | 5,640,474 | +0.68(+0.88%) |
Sep 18, 2015 | 77.99 | 78.70 | 77.53 | 78.18 | 13,026,026 | -0.64(-0.81%) |
Sep 17, 2015 | 79.40 | 79.72 | 78.45 | 78.81 | 9,875,638 | -0.68(-0.86%) |
Sep 16, 2015 | 79.46 | 79.54 | 78.56 | 79.50 | 6,453,850 | +0.40(+0.51%) |
Sep 15, 2015 | 78.37 | 79.42 | 77.93 | 79.09 | 6,384,272 | +0.98(+1.26%) |
Sep 14, 2015 | 78.42 | 78.66 | 77.84 | 78.11 | 5,657,493 | -0.35(-0.45%) |
Sep 11, 2015 | 76.90 | 78.47 | 76.73 | 78.47 | 8,263,343 | +1.74(+2.27%) |
Sep 10, 2015 | 76.49 | 77.21 | 76.32 | 76.73 | 7,710,366 | -0.15(-0.19%) |
Sep 09, 2015 | 78.37 | 78.45 | 76.70 | 76.87 | 6,367,810 | -1.09(-1.39%) |
Sep 08, 2015 | 77.58 | 78.04 | 76.92 | 77.96 | 7,164,418 | +1.55(+2.03%) |
Sep 04, 2015 | 76.56 | 76.40 | 76.40 | 76.40 | 5,498,463 | -0.93(-1.21%) |
Sep 03, 2015 | 77.97 | 78.48 | 76.99 | 77.34 | 7,838,314 | -0.02(-0.03%) |
Sep 02, 2015 | 77.03 | 77.43 | 76.16 | 77.36 | 8,575,758 | +2.07(+2.75%) |
Sep 01, 2015 | 74.73 | 75.94 | 74.59 | 75.29 | 9,072,706 | -1.25(-1.63%) |
Aug 31, 2015 | 77.14 | 77.23 | 76.40 | 76.54 | 6,313,403 | -0.99(-1.28%) |
Aug 28, 2015 | 77.37 | 77.86 | 77.16 | 77.53 | 6,959,531 | -0.19(-0.24%) |
Aug 27, 2015 | 76.56 | 77.75 | 76.31 | 77.72 | 12,757,956 | +1.74(+2.29%) |
Aug 26, 2015 | 74.20 | 76.02 | 73.04 | 75.98 | 20,588,588 | +3.15(+4.32%) |
Aug 25, 2015 | 76.23 | 76.24 | 72.69 | 72.83 | 14,363,044 | -1.33(-1.79%) |
Aug 24, 2015 | 73.12 | 76.56 | 69.87 | 74.16 | 18,875,396 | -3.40(-4.39%) |
Aug 21, 2015 | 79.35 | 79.36 | 77.56 | 77.56 | 13,751,044 | -2.10(-2.64%) |
Aug 20, 2015 | 80.43 | 80.65 | 79.64 | 79.66 | 8,350,896 | -1.07(-1.33%) |
Aug 19, 2015 | 80.21 | 81.35 | 80.00 | 80.73 | 7,500,064 | +0.27(+0.34%) |
Aug 18, 2015 | 79.85 | 81.00 | 79.85 | 80.45 | 5,331,732 | +0.08(+0.10%) |
Aug 17, 2015 | 79.05 | 80.57 | 78.99 | 80.38 | 6,516,821 | +1.11(+1.40%) |
Aug 14, 2015 | 79.09 | 79.50 | 78.83 | 79.27 | 3,989,551 | -0.08(-0.10%) |
Aug 13, 2015 | 78.31 | 79.70 | 78.24 | 79.35 | 5,806,525 | +0.87(+1.11%) |
Aug 12, 2015 | 78.47 | 78.59 | 77.64 | 78.47 | 5,269,047 | -0.42(-0.54%) |
Aug 11, 2015 | 78.80 | 79.18 | 78.57 | 78.90 | 4,489,761 | -0.46(-0.58%) |
Aug 10, 2015 | 79.44 | 79.81 | 78.95 | 79.36 | 5,002,673 | +0.38(+0.48%) |
Aug 07, 2015 | 79.28 | 79.39 | 78.61 | 78.99 | 4,337,824 | -0.34(-0.43%) |
Aug 06, 2015 | 79.62 | 79.99 | 79.22 | 79.33 | 8,441,326 | -0.36(-0.45%) |
Aug 05, 2015 | 79.71 | 79.96 | 79.26 | 79.69 | 4,459,191 | +0.53(+0.67%) |
Aug 04, 2015 | 79.42 | 79.46 | 78.87 | 79.16 | 3,559,096 | -0.22(-0.28%) |
Aug 03, 2015 | 79.85 | 79.99 | 79.07 | 79.39 | 5,544,524 | -0.35(-0.44%) |
Jul 31, 2015 | 79.57 | 80.73 | 79.29 | 79.74 | 9,576,905 | +0.55(+0.70%) |
Jul 30, 2015 | 77.92 | 79.32 | 77.92 | 79.19 | 6,728,018 | +0.77(+0.98%) |
Jul 29, 2015 | 77.84 | 78.56 | 77.45 | 78.42 | 7,522,449 | +0.70(+0.90%) |
Jul 28, 2015 | 77.04 | 77.79 | 76.91 | 77.72 | 6,090,299 | +1.03(+1.34%) |
Jul 27, 2015 | 76.65 | 77.25 | 76.41 | 76.69 | 7,287,069 | -0.05(-0.06%) |
Jul 24, 2015 | 77.78 | 77.78 | 76.73 | 76.73 | 6,956,485 | -0.79(-1.02%) |
Jul 23, 2015 | 78.97 | 79.05 | 76.77 | 77.52 | 13,000,186 | -0.39(-0.50%) |
Jul 22, 2015 | 78.02 | 78.45 | 77.80 | 77.92 | 6,752,970 | +0.21(+0.27%) |
Jul 21, 2015 | 77.93 | 78.03 | 77.42 | 77.71 | 5,268,004 | -0.14(-0.17%) |
Jul 20, 2015 | 78.08 | 78.42 | 77.77 | 77.84 | 6,195,562 | -0.01(-0.01%) |
Jul 17, 2015 | 78.01 | 78.43 | 77.45 | 77.85 | 8,052,483 | -0.29(-0.37%) |
Jul 16, 2015 | 79.14 | 79.14 | 77.62 | 78.14 | 9,638,266 | -0.97(-1.22%) |
Jul 15, 2015 | 78.37 | 79.55 | 78.13 | 79.11 | 9,483,654 | +0.23(+0.29%) |
Jul 14, 2015 | 78.35 | 79.09 | 78.22 | 78.87 | 7,196,179 | +0.28(+0.36%) |
Jul 13, 2015 | 78.25 | 78.65 | 78.01 | 78.59 | 5,734,230 | +0.62(+0.80%) |
Jul 10, 2015 | 77.65 | 78.08 | 77.41 | 77.97 | 6,486,318 | +0.93(+1.20%) |
Jul 09, 2015 | 77.17 | 77.67 | 77.01 | 77.05 | 6,866,115 | +0.52(+0.68%) |
Jul 08, 2015 | 76.37 | 77.13 | 76.37 | 76.53 | 6,154,554 | -0.67(-0.87%) |
Jul 07, 2015 | 76.60 | 77.27 | 76.05 | 77.20 | 6,004,383 | +0.82(+1.08%) |
Jul 06, 2015 | 76.57 | 76.88 | 76.06 | 76.37 | 4,824,741 | -0.42(-0.54%) |
Jul 02, 2015 | 76.76 | 76.79 | 76.79 | 76.79 | 4,071,353 | +0.33(+0.43%) |
Jul 01, 2015 | 75.94 | 76.51 | 75.64 | 76.46 | 5,568,296 | +0.55(+0.73%) |
Jun 30, 2015 | 76.60 | 76.89 | 75.49 | 75.91 | 8,335,848 | -0.30(-0.39%) |
Jun 29, 2015 | 77.15 | 77.64 | 76.19 | 76.21 | 10,536,022 | -1.48(-1.90%) |
Jun 26, 2015 | 76.76 | 77.73 | 76.60 | 77.68 | 7,563,741 | +1.20(+1.57%) |
Jun 25, 2015 | 77.21 | 77.38 | 76.48 | 76.49 | 5,384,813 | -0.68(-0.88%) |
Jun 24, 2015 | 77.25 | 77.81 | 77.17 | 77.17 | 4,918,252 | -0.43(-0.56%) |
Jun 23, 2015 | 77.92 | 78.22 | 77.55 | 77.60 | 5,687,870 | +0.25(+0.32%) |
Jun 22, 2015 | 76.90 | 77.48 | 76.77 | 77.35 | 4,875,828 | +0.63(+0.82%) |
Jun 19, 2015 | 76.97 | 77.56 | 76.64 | 76.72 | 10,368,870 | -0.07(-0.09%) |
Jun 18, 2015 | 76.41 | 77.16 | 76.08 | 76.79 | 6,388,376 | +0.76(+1.00%) |
Jun 17, 2015 | 75.49 | 76.27 | 75.49 | 76.03 | 4,935,602 | +0.47(+0.62%) |
Jun 16, 2015 | 75.26 | 75.59 | 75.14 | 75.56 | 3,875,823 | +0.26(+0.35%) |
Jun 15, 2015 | 75.65 | 75.86 | 75.07 | 75.30 | 7,341,132 | -0.61(-0.80%) |
Jun 12, 2015 | 76.19 | 76.29 | 75.86 | 75.90 | 4,636,762 | -0.42(-0.55%) |
Jun 11, 2015 | 76.25 | 76.92 | 76.25 | 76.33 | 5,264,828 | +0.23(+0.30%) |
Jun 10, 2015 | 75.87 | 76.36 | 75.70 | 76.10 | 6,047,201 | +0.46(+0.60%) |
Jun 09, 2015 | 76.27 | 76.30 | 75.45 | 75.64 | 9,732,075 | -0.47(-0.62%) |
Jun 08, 2015 | 76.65 | 76.69 | 76.06 | 76.11 | 5,753,607 | -0.18(-0.23%) |
Jun 05, 2015 | 76.60 | 76.73 | 76.23 | 76.29 | 4,958,548 | -0.61(-0.80%) |
Jun 04, 2015 | 76.89 | 77.43 | 76.66 | 76.90 | 5,889,740 | -0.17(-0.22%) |
Jun 03, 2015 | 76.96 | 77.51 | 76.63 | 77.07 | 5,217,040 | +0.18(+0.24%) |
Jun 02, 2015 | 76.89 | 77.43 | 76.50 | 76.89 | 5,548,351 | +0.06(+0.07%) |
Jun 01, 2015 | 76.53 | 77.38 | 76.53 | 76.83 | 6,160,661 | +0.23(+0.30%) |
May 29, 2015 | 77.92 | 78.07 | 76.53 | 76.60 | 8,064,233 | -0.44(-0.57%) |
May 28, 2015 | 78.25 | 78.42 | 76.81 | 77.04 | 12,779,269 | -1.06(-1.36%) |
May 27, 2015 | 78.34 | 78.50 | 77.74 | 78.10 | 10,269,511 | +0.16(+0.20%) |
May 26, 2015 | 78.25 | 78.53 | 77.61 | 77.94 | 8,998,371 | -0.42(-0.54%) |
May 22, 2015 | 78.49 | 78.36 | 78.36 | 78.36 | 5,759,839 | -0.23(-0.29%) |
May 21, 2015 | 79.07 | 79.13 | 78.42 | 78.59 | 5,975,783 | -0.66(-0.83%) |
May 20, 2015 | 79.86 | 79.94 | 78.70 | 79.25 | 7,813,367 | -0.45(-0.57%) |
May 19, 2015 | 77.65 | 80.02 | 77.30 | 79.70 | 13,653,919 | +2.11(+2.71%) |
May 18, 2015 | 77.55 | 77.77 | 77.28 | 77.59 | 5,180,425 | -0.02(-0.02%) |
May 15, 2015 | 77.37 | 78.40 | 77.24 | 77.61 | 9,609,901 | +0.26(+0.34%) |
May 14, 2015 | 77.31 | 77.47 | 77.01 | 77.35 | 5,992,852 | +0.28(+0.37%) |
May 13, 2015 | 77.63 | 77.96 | 77.01 | 77.06 | 8,245,144 | -0.47(-0.61%) |
May 12, 2015 | 77.09 | 77.85 | 76.72 | 77.54 | 6,124,227 | +0.35(+0.45%) |
May 11, 2015 | 77.63 | 77.89 | 76.91 | 77.19 | 5,209,284 | -0.57(-0.73%) |
May 08, 2015 | 77.73 | 78.49 | 77.41 | 77.76 | 9,528,846 | +1.15(+1.50%) |
May 07, 2015 | 76.21 | 77.05 | 76.09 | 76.61 | 6,340,600 | +0.31(+0.40%) |
May 06, 2015 | 76.07 | 76.52 | 75.89 | 76.30 | 8,354,161 | +0.21(+0.27%) |
May 05, 2015 | 76.30 | 76.30 | 75.65 | 76.10 | 9,647,558 | +0.00(+0.00%) |
May 04, 2015 | 76.44 | 78.08 | 76.03 | 76.10 | 10,634,498 | -1.32(-1.71%) |
May 01, 2015 | 76.57 | 77.55 | 76.57 | 77.42 | 7,933,656 | +0.99(+1.29%) |
Apr 30, 2015 | 76.51 | 77.08 | 76.32 | 76.43 | 10,485,307 | -0.37(-0.48%) |
Apr 29, 2015 | 76.45 | 77.32 | 76.05 | 76.80 | 7,197,090 | +0.15(+0.20%) |
Apr 28, 2015 | 76.21 | 76.70 | 75.82 | 76.65 | 5,504,557 | +0.31(+0.40%) |
Apr 27, 2015 | 78.16 | 78.32 | 76.20 | 76.34 | 9,199,918 | -1.82(-2.33%) |
Apr 24, 2015 | 76.78 | 78.43 | 76.66 | 78.16 | 9,779,332 | +1.38(+1.79%) |
Apr 23, 2015 | 77.13 | 77.20 | 76.43 | 76.79 | 8,004,633 | -0.66(-0.86%) |
Apr 22, 2015 | 76.79 | 78.65 | 76.18 | 77.45 | 24,322,410 | +2.35(+3.13%) |
Apr 21, 2015 | 76.14 | 76.43 | 74.84 | 75.10 | 7,555,567 | -1.04(-1.36%) |
Apr 20, 2015 | 75.20 | 76.20 | 75.20 | 76.14 | 5,536,167 | +1.03(+1.37%) |
Apr 17, 2015 | 75.31 | 75.48 | 74.77 | 75.11 | 8,758,917 | -0.59(-0.78%) |
Apr 16, 2015 | 76.29 | 77.13 | 75.60 | 75.70 | 6,406,827 | -0.64(-0.84%) |
Apr 15, 2015 | 76.79 | 77.22 | 76.21 | 76.34 | 8,343,118 | -0.90(-1.17%) |
Apr 14, 2015 | 76.91 | 77.37 | 76.76 | 77.24 | 6,267,225 | +0.11(+0.14%) |
Apr 13, 2015 | 77.11 | 77.38 | 76.84 | 77.13 | 6,566,034 | -0.28(-0.37%) |
Apr 10, 2015 | 76.71 | 77.54 | 76.44 | 77.42 | 7,501,051 | +0.99(+1.29%) |
Apr 09, 2015 | 76.67 | 77.13 | 76.16 | 76.43 | 6,051,067 | -0.24(-0.31%) |
Apr 08, 2015 | 76.57 | 77.18 | 75.98 | 76.67 | 5,615,460 | +0.40(+0.52%) |
Apr 07, 2015 | 76.18 | 76.62 | 76.07 | 76.27 | 5,613,531 | +0.06(+0.07%) |
Apr 06, 2015 | 75.80 | 76.64 | 75.56 | 76.22 | 5,686,249 | +0.36(+0.47%) |
Apr 02, 2015 | 75.96 | 75.86 | 75.86 | 75.86 | 8,355,587 | -0.36(-0.48%) |
Apr 01, 2015 | 76.64 | 76.80 | 75.99 | 76.22 | 9,455,196 | -0.91(-1.18%) |
Mar 31, 2015 | 77.43 | 77.92 | 77.13 | 77.13 | 7,095,726 | -0.35(-0.45%) |
Mar 30, 2015 | 77.13 | 77.83 | 77.08 | 77.48 | 5,144,112 | +0.73(+0.95%) |
Mar 27, 2015 | 77.07 | 77.46 | 76.60 | 76.75 | 5,864,540 | -0.54(-0.70%) |
Mar 26, 2015 | 77.26 | 77.55 | 76.15 | 77.29 | 13,195,766 | -0.40(-0.51%) |
Mar 25, 2015 | 78.39 | 78.85 | 77.66 | 77.69 | 7,618,084 | -0.97(-1.23%) |
Mar 24, 2015 | 77.94 | 79.03 | 77.63 | 78.65 | 9,537,550 | +0.59(+0.75%) |
Mar 23, 2015 | 76.63 | 78.46 | 76.63 | 78.07 | 11,662,420 | +1.24(+1.62%) |
Mar 20, 2015 | 76.25 | 77.36 | 76.09 | 76.83 | 12,650,303 | +0.85(+1.11%) |
Mar 19, 2015 | 76.67 | 76.79 | 75.98 | 75.98 | 4,567,152 | -0.81(-1.05%) |
Mar 18, 2015 | 76.00 | 76.98 | 75.46 | 76.79 | 7,365,744 | +0.66(+0.86%) |
Mar 17, 2015 | 76.71 | 76.90 | 75.99 | 76.13 | 5,723,468 | -0.78(-1.01%) |
Mar 16, 2015 | 76.73 | 77.16 | 76.58 | 76.90 | 6,028,590 | +0.63(+0.83%) |
Mar 13, 2015 | 76.18 | 76.83 | 75.80 | 76.27 | 6,509,268 | +0.08(+0.10%) |
Mar 12, 2015 | 75.53 | 76.34 | 75.42 | 76.19 | 11,072,573 | +1.02(+1.36%) |
Mar 11, 2015 | 76.23 | 76.60 | 75.15 | 75.17 | 11,862,971 | -1.05(-1.38%) |
Mar 10, 2015 | 76.71 | 76.88 | 76.07 | 76.22 | 9,902,290 | -1.12(-1.45%) |
Mar 09, 2015 | 76.64 | 77.77 | 76.64 | 77.35 | 10,687,614 | +0.46(+0.60%) |
Mar 06, 2015 | 77.79 | 78.36 | 76.75 | 76.89 | 12,225,662 | -1.57(-2.00%) |
Mar 05, 2015 | 78.38 | 79.10 | 77.94 | 78.46 | 11,923,660 | -0.90(-1.14%) |
Mar 04, 2015 | 79.01 | 79.54 | 78.51 | 79.36 | 11,559,446 | +0.40(+0.51%) |
Mar 03, 2015 | 79.14 | 79.51 | 78.80 | 78.95 | 10,294,850 | -0.21(-0.26%) |