Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 86.63 | 87.70 | 86.34 | 87.24 | 1,000,173 | +0.55(+0.63%) |
Mar 30, 2016 | 85.83 | 87.11 | 85.09 | 86.69 | 693,616 | +0.92(+1.07%) |
Mar 29, 2016 | 85.68 | 86.55 | 84.97 | 85.78 | 1,243,974 | +0.19(+0.22%) |
Mar 28, 2016 | 83.91 | 86.34 | 83.50 | 85.59 | 777,966 | +1.76(+2.10%) |
Mar 24, 2016 | 83.51 | 83.82 | 83.82 | 83.82 | 709,407 | +0.22(+0.26%) |
Mar 23, 2016 | 84.56 | 84.50 | 83.42 | 83.61 | 692,106 | -0.95(-1.13%) |
Mar 22, 2016 | 85.52 | 85.83 | 84.29 | 84.56 | 821,811 | -0.62(-0.73%) |
Mar 21, 2016 | 84.65 | 85.75 | 84.65 | 85.18 | 907,137 | +0.65(+0.76%) |
Mar 18, 2016 | 84.25 | 85.90 | 83.90 | 84.53 | 1,027,505 | -0.67(-0.79%) |
Mar 17, 2016 | 84.32 | 86.64 | 84.19 | 85.20 | 1,586,499 | +0.70(+0.82%) |
Mar 16, 2016 | 84.55 | 85.02 | 83.88 | 84.51 | 989,007 | -0.04(-0.05%) |
Mar 15, 2016 | 84.92 | 85.40 | 84.15 | 84.55 | 890,124 | -0.08(-0.10%) |
Mar 14, 2016 | 83.89 | 85.44 | 83.62 | 84.63 | 873,818 | +0.71(+0.85%) |
Mar 11, 2016 | 84.06 | 84.55 | 83.37 | 83.92 | 523,991 | +0.72(+0.87%) |
Mar 10, 2016 | 83.87 | 84.23 | 82.36 | 83.20 | 758,700 | -0.22(-0.26%) |
Mar 09, 2016 | 84.31 | 84.63 | 83.20 | 83.42 | 457,311 | -0.29(-0.35%) |
Mar 08, 2016 | 84.23 | 84.73 | 83.66 | 83.71 | 587,059 | -0.63(-0.74%) |
Mar 07, 2016 | 84.98 | 85.39 | 83.97 | 84.33 | 633,863 | -0.68(-0.80%) |
Mar 04, 2016 | 84.75 | 85.23 | 84.25 | 85.01 | 808,187 | +0.24(+0.28%) |
Mar 03, 2016 | 84.80 | 85.30 | 83.76 | 84.77 | 792,704 | -0.35(-0.42%) |
Mar 02, 2016 | 84.04 | 85.16 | 83.38 | 85.13 | 917,024 | +0.45(+0.53%) |
Mar 01, 2016 | 84.25 | 85.05 | 83.22 | 84.68 | 1,336,237 | +0.82(+0.97%) |
Feb 29, 2016 | 83.16 | 85.16 | 82.52 | 83.86 | 1,577,200 | +0.52(+0.62%) |
Feb 26, 2016 | 82.27 | 83.65 | 81.46 | 83.34 | 1,606,998 | +1.29(+1.57%) |
Feb 25, 2016 | 77.48 | 82.30 | 76.77 | 82.06 | 5,299,635 | +9.28(+12.76%) |
Feb 24, 2016 | 72.35 | 73.16 | 71.79 | 72.77 | 1,576,705 | +0.19(+0.26%) |
Feb 23, 2016 | 72.95 | 73.61 | 71.82 | 72.58 | 1,764,813 | -0.36(-0.50%) |
Feb 22, 2016 | 72.57 | 73.23 | 72.49 | 72.95 | 2,879,950 | +0.77(+1.06%) |
Feb 19, 2016 | 73.99 | 74.27 | 72.00 | 72.18 | 1,548,313 | -3.03(-4.03%) |
Feb 18, 2016 | 74.60 | 75.59 | 74.24 | 75.21 | 662,801 | +0.21(+0.28%) |
Feb 17, 2016 | 75.18 | 76.12 | 74.71 | 75.00 | 775,271 | +0.19(+0.25%) |
Feb 16, 2016 | 72.39 | 75.20 | 71.93 | 74.81 | 844,120 | +3.33(+4.65%) |
Feb 12, 2016 | 70.37 | 71.49 | 71.49 | 71.49 | 1,332,435 | +2.04(+2.93%) |
Feb 11, 2016 | 69.76 | 70.27 | 68.85 | 69.45 | 1,542,676 | -0.73(-1.03%) |
Feb 10, 2016 | 71.11 | 71.76 | 70.11 | 70.17 | 931,690 | -0.64(-0.90%) |
Feb 09, 2016 | 72.20 | 72.45 | 69.88 | 70.81 | 1,835,950 | -2.31(-3.16%) |
Feb 08, 2016 | 74.41 | 74.41 | 72.20 | 73.12 | 1,251,081 | -2.29(-3.04%) |
Feb 05, 2016 | 77.81 | 78.52 | 74.87 | 75.41 | 1,533,011 | -2.79(-3.57%) |
Feb 04, 2016 | 79.46 | 79.46 | 77.96 | 78.20 | 1,019,030 | -1.88(-2.35%) |
Feb 03, 2016 | 81.61 | 81.74 | 78.83 | 80.08 | 961,295 | -1.01(-1.25%) |
Feb 02, 2016 | 81.19 | 82.46 | 80.71 | 81.10 | 1,164,748 | -0.11(-0.13%) |
Feb 01, 2016 | 79.46 | 81.89 | 79.21 | 81.21 | 903,416 | +0.98(+1.22%) |
Jan 29, 2016 | 78.95 | 80.46 | 78.89 | 80.22 | 1,215,290 | +1.58(+2.00%) |
Jan 28, 2016 | 79.64 | 80.06 | 78.16 | 78.65 | 762,875 | +0.07(+0.08%) |
Jan 27, 2016 | 78.57 | 79.45 | 77.87 | 78.58 | 962,538 | -0.17(-0.21%) |
Jan 26, 2016 | 76.83 | 79.09 | 76.83 | 78.75 | 1,062,666 | +2.30(+3.01%) |
Jan 25, 2016 | 76.07 | 76.68 | 75.30 | 76.44 | 620,917 | +0.35(+0.46%) |
Jan 22, 2016 | 74.35 | 76.29 | 73.60 | 76.10 | 697,167 | +2.47(+3.35%) |
Jan 21, 2016 | 73.58 | 75.02 | 72.85 | 73.63 | 1,207,336 | +0.04(+0.06%) |
Jan 20, 2016 | 72.62 | 74.43 | 71.26 | 73.59 | 941,996 | +0.07(+0.10%) |
Jan 19, 2016 | 74.51 | 75.20 | 73.02 | 73.52 | 611,186 | -0.40(-0.54%) |
Jan 15, 2016 | 74.14 | 73.91 | 73.91 | 73.91 | 676,579 | -1.68(-2.22%) |
Jan 14, 2016 | 75.78 | 76.13 | 73.69 | 75.59 | 712,457 | -0.09(-0.12%) |
Jan 13, 2016 | 76.41 | 76.74 | 75.37 | 75.68 | 956,823 | -0.82(-1.07%) |
Jan 12, 2016 | 77.25 | 77.43 | 75.03 | 76.49 | 665,237 | +0.51(+0.67%) |
Jan 11, 2016 | 76.40 | 76.80 | 74.84 | 75.98 | 842,495 | -0.19(-0.25%) |
Jan 08, 2016 | 77.57 | 77.95 | 75.99 | 76.17 | 1,004,335 | -1.28(-1.65%) |
Jan 07, 2016 | 74.70 | 78.19 | 74.07 | 77.45 | 941,947 | +1.93(+2.56%) |
Jan 06, 2016 | 75.81 | 77.03 | 74.96 | 75.52 | 917,723 | -1.14(-1.49%) |
Jan 05, 2016 | 76.90 | 77.76 | 75.92 | 76.66 | 978,012 | -0.24(-0.31%) |
Jan 04, 2016 | 73.37 | 76.93 | 73.37 | 76.90 | 1,334,029 | +3.43(+4.67%) |
Dec 31, 2015 | 74.38 | 73.47 | 73.47 | 73.47 | 559,392 | -1.18(-1.58%) |
Dec 30, 2015 | 75.39 | 75.68 | 74.44 | 74.65 | 331,618 | -0.68(-0.90%) |
Dec 29, 2015 | 75.09 | 76.14 | 75.09 | 75.32 | 531,631 | +0.65(+0.87%) |
Dec 28, 2015 | 73.82 | 74.68 | 73.33 | 74.67 | 634,234 | +0.69(+0.94%) |
Dec 24, 2015 | 74.40 | 73.98 | 73.98 | 73.98 | 528,732 | -0.72(-0.96%) |
Dec 23, 2015 | 75.13 | 75.34 | 74.33 | 74.70 | 560,487 | +0.26(+0.34%) |
Dec 22, 2015 | 74.27 | 74.99 | 73.65 | 74.44 | 976,917 | +0.40(+0.53%) |
Dec 21, 2015 | 74.27 | 74.58 | 73.41 | 74.04 | 835,398 | +0.00(+0.00%) |
Dec 18, 2015 | 73.74 | 75.35 | 73.56 | 74.04 | 1,257,618 | +0.35(+0.47%) |
Dec 17, 2015 | 73.12 | 74.32 | 71.03 | 73.70 | 936,916 | -0.35(-0.48%) |
Dec 16, 2015 | 74.91 | 75.42 | 73.74 | 74.05 | 629,984 | -0.16(-0.21%) |
Dec 15, 2015 | 75.08 | 75.88 | 73.97 | 74.21 | 1,059,755 | -0.31(-0.42%) |
Dec 14, 2015 | 73.63 | 74.79 | 73.39 | 74.52 | 535,154 | +1.02(+1.39%) |
Dec 11, 2015 | 74.19 | 75.04 | 73.21 | 73.50 | 813,606 | -1.57(-2.09%) |
Dec 10, 2015 | 73.44 | 75.69 | 72.95 | 75.07 | 1,062,222 | +1.75(+2.39%) |
Dec 09, 2015 | 74.12 | 74.55 | 73.01 | 73.32 | 833,041 | -1.19(-1.59%) |
Dec 08, 2015 | 72.62 | 74.74 | 71.86 | 74.51 | 675,644 | +1.80(+2.47%) |
Dec 07, 2015 | 72.52 | 72.87 | 71.71 | 72.71 | 662,850 | +0.17(+0.24%) |
Dec 04, 2015 | 71.36 | 72.81 | 71.11 | 72.53 | 926,233 | +1.45(+2.04%) |
Dec 03, 2015 | 72.28 | 72.28 | 70.15 | 71.08 | 751,195 | -0.67(-0.93%) |
Dec 02, 2015 | 71.34 | 72.62 | 71.32 | 71.75 | 484,619 | +0.60(+0.85%) |
Dec 01, 2015 | 71.36 | 71.95 | 70.37 | 71.15 | 800,515 | -0.01(-0.01%) |
Nov 30, 2015 | 72.91 | 73.43 | 70.78 | 71.16 | 806,731 | -1.92(-2.63%) |
Nov 27, 2015 | 73.72 | 74.01 | 72.75 | 73.08 | 253,916 | -0.33(-0.45%) |
Nov 25, 2015 | 73.69 | 73.41 | 73.41 | 73.41 | 532,731 | -0.02(-0.02%) |
Nov 24, 2015 | 72.81 | 74.22 | 72.72 | 73.42 | 448,145 | +0.14(+0.19%) |
Nov 23, 2015 | 72.09 | 73.36 | 71.57 | 73.28 | 604,173 | +1.11(+1.53%) |
Nov 20, 2015 | 71.81 | 72.90 | 71.30 | 72.18 | 662,125 | +0.92(+1.29%) |
Nov 19, 2015 | 70.78 | 72.04 | 70.51 | 71.26 | 600,231 | +0.59(+0.84%) |
Nov 18, 2015 | 69.53 | 70.78 | 68.60 | 70.67 | 603,200 | +1.47(+2.12%) |
Nov 17, 2015 | 70.45 | 70.45 | 68.78 | 69.20 | 859,566 | -0.92(-1.31%) |
Nov 16, 2015 | 69.43 | 70.37 | 69.30 | 70.13 | 528,914 | +0.14(+0.20%) |
Nov 13, 2015 | 70.37 | 70.64 | 69.03 | 69.99 | 1,054,256 | -1.10(-1.55%) |
Nov 12, 2015 | 71.21 | 72.24 | 70.82 | 71.09 | 586,725 | -0.42(-0.59%) |
Nov 11, 2015 | 73.05 | 73.05 | 71.38 | 71.51 | 419,333 | -1.80(-2.46%) |
Nov 10, 2015 | 71.84 | 73.52 | 71.67 | 73.31 | 809,718 | +1.09(+1.50%) |
Nov 09, 2015 | 74.06 | 74.36 | 71.54 | 72.22 | 928,822 | -1.89(-2.55%) |
Nov 06, 2015 | 76.05 | 76.55 | 73.99 | 74.12 | 716,977 | -2.44(-3.19%) |
Nov 05, 2015 | 74.87 | 76.87 | 73.67 | 76.56 | 1,016,239 | +1.78(+2.38%) |
Nov 04, 2015 | 74.32 | 74.96 | 73.53 | 74.78 | 796,650 | +0.45(+0.61%) |
Nov 03, 2015 | 73.47 | 74.63 | 73.01 | 74.33 | 887,394 | +1.09(+1.48%) |
Nov 02, 2015 | 74.72 | 74.90 | 73.07 | 73.24 | 1,057,636 | -1.56(-2.08%) |
Oct 30, 2015 | 72.13 | 75.10 | 71.64 | 74.80 | 1,615,223 | +2.55(+3.53%) |
Oct 29, 2015 | 67.67 | 73.35 | 67.67 | 72.25 | 4,379,949 | -1.01(-1.38%) |
Oct 28, 2015 | 71.42 | 74.11 | 70.93 | 73.26 | 1,780,301 | +1.79(+2.50%) |
Oct 27, 2015 | 72.87 | 73.05 | 71.34 | 71.48 | 1,157,552 | -1.61(-2.21%) |
Oct 26, 2015 | 72.02 | 73.40 | 71.61 | 73.09 | 801,993 | +1.08(+1.50%) |
Oct 23, 2015 | 73.67 | 73.67 | 70.69 | 72.01 | 1,707,725 | -1.23(-1.67%) |
Oct 22, 2015 | 75.43 | 75.43 | 72.46 | 73.24 | 932,340 | -0.71(-0.96%) |
Oct 21, 2015 | 74.59 | 75.24 | 73.85 | 73.94 | 1,033,428 | -0.61(-0.82%) |
Oct 20, 2015 | 74.08 | 75.20 | 74.03 | 74.55 | 720,658 | +0.44(+0.60%) |
Oct 19, 2015 | 73.63 | 74.69 | 73.16 | 74.11 | 739,277 | +0.56(+0.76%) |
Oct 16, 2015 | 74.03 | 74.29 | 73.10 | 73.55 | 833,098 | -0.21(-0.28%) |
Oct 15, 2015 | 74.32 | 74.79 | 72.64 | 73.75 | 1,277,294 | -0.60(-0.81%) |
Oct 14, 2015 | 76.03 | 76.27 | 73.94 | 74.36 | 655,874 | -1.17(-1.55%) |
Oct 13, 2015 | 75.79 | 76.29 | 75.13 | 75.52 | 778,241 | -0.53(-0.69%) |
Oct 12, 2015 | 76.61 | 77.04 | 75.81 | 76.05 | 613,078 | -0.35(-0.46%) |
Oct 09, 2015 | 77.21 | 77.83 | 76.26 | 76.41 | 443,520 | -0.96(-1.24%) |
Oct 08, 2015 | 76.19 | 77.73 | 76.04 | 77.37 | 512,674 | +1.20(+1.58%) |
Oct 07, 2015 | 75.41 | 76.17 | 74.72 | 76.17 | 767,695 | +1.13(+1.50%) |
Oct 06, 2015 | 75.78 | 76.31 | 74.83 | 75.04 | 626,453 | -0.78(-1.03%) |
Oct 05, 2015 | 75.34 | 76.28 | 75.04 | 75.82 | 979,188 | +0.95(+1.28%) |
Oct 02, 2015 | 72.96 | 74.89 | 72.02 | 74.87 | 894,860 | +1.14(+1.54%) |
Oct 01, 2015 | 74.87 | 74.90 | 72.88 | 73.73 | 879,990 | -0.87(-1.17%) |
Sep 30, 2015 | 72.84 | 74.78 | 72.59 | 74.60 | 713,093 | +2.44(+3.39%) |
Sep 29, 2015 | 73.72 | 73.82 | 71.79 | 72.16 | 1,297,155 | -1.58(-2.14%) |
Sep 28, 2015 | 76.77 | 77.27 | 73.56 | 73.74 | 1,217,990 | -3.46(-4.48%) |
Sep 25, 2015 | 77.83 | 78.03 | 76.80 | 77.20 | 733,171 | -0.08(-0.11%) |
Sep 24, 2015 | 79.06 | 79.06 | 76.99 | 77.28 | 856,448 | -2.10(-2.64%) |
Sep 23, 2015 | 80.20 | 80.59 | 78.76 | 79.38 | 536,696 | -0.49(-0.62%) |
Sep 22, 2015 | 79.94 | 80.55 | 79.20 | 79.87 | 441,711 | -1.07(-1.32%) |
Sep 21, 2015 | 80.13 | 81.77 | 79.97 | 80.94 | 589,381 | +0.99(+1.24%) |
Sep 18, 2015 | 79.10 | 80.34 | 78.86 | 79.95 | 905,003 | +0.13(+0.16%) |
Sep 17, 2015 | 80.63 | 80.88 | 79.66 | 79.82 | 495,782 | -0.81(-1.01%) |
Sep 16, 2015 | 79.02 | 81.17 | 78.19 | 80.64 | 899,446 | -0.16(-0.20%) |
Sep 15, 2015 | 80.49 | 81.19 | 79.85 | 80.80 | 365,887 | +0.68(+0.85%) |
Sep 14, 2015 | 80.39 | 80.82 | 79.78 | 80.12 | 374,466 | -0.26(-0.32%) |
Sep 11, 2015 | 79.64 | 80.99 | 79.00 | 80.37 | 558,144 | +0.50(+0.63%) |
Sep 10, 2015 | 78.38 | 80.59 | 78.32 | 79.87 | 839,711 | +1.14(+1.45%) |
Sep 09, 2015 | 80.52 | 81.00 | 78.46 | 78.73 | 824,933 | -1.21(-1.51%) |
Sep 08, 2015 | 81.06 | 81.34 | 79.48 | 79.94 | 764,077 | -0.07(-0.09%) |
Sep 04, 2015 | 79.84 | 80.01 | 80.01 | 80.01 | 473,959 | -0.44(-0.55%) |
Sep 03, 2015 | 81.28 | 82.04 | 80.17 | 80.45 | 637,793 | -0.43(-0.53%) |
Sep 02, 2015 | 80.06 | 81.29 | 80.06 | 80.88 | 470,340 | +1.42(+1.79%) |
Sep 01, 2015 | 80.03 | 81.19 | 79.10 | 79.46 | 502,959 | -1.46(-1.80%) |
Aug 31, 2015 | 81.06 | 82.16 | 80.66 | 80.92 | 563,590 | -0.19(-0.23%) |
Aug 28, 2015 | 80.14 | 81.52 | 79.94 | 81.10 | 449,869 | +0.31(+0.39%) |
Aug 27, 2015 | 80.15 | 81.24 | 79.37 | 80.79 | 672,623 | +1.17(+1.46%) |
Aug 26, 2015 | 79.24 | 80.19 | 77.22 | 79.63 | 1,047,126 | +1.75(+2.25%) |
Aug 25, 2015 | 78.23 | 80.11 | 77.70 | 77.88 | 1,040,643 | +1.19(+1.55%) |
Aug 24, 2015 | 75.71 | 78.77 | 74.33 | 76.69 | 1,000,732 | -1.66(-2.12%) |
Aug 21, 2015 | 79.97 | 80.39 | 78.08 | 78.34 | 885,995 | -2.14(-2.66%) |
Aug 20, 2015 | 80.26 | 81.21 | 79.35 | 80.49 | 1,130,829 | -0.67(-0.82%) |
Aug 19, 2015 | 81.07 | 81.61 | 80.23 | 81.15 | 600,548 | +0.07(+0.08%) |
Aug 18, 2015 | 81.61 | 82.53 | 80.95 | 81.09 | 546,636 | -0.46(-0.56%) |
Aug 17, 2015 | 81.42 | 82.10 | 80.64 | 81.55 | 521,124 | +0.01(+0.01%) |
Aug 14, 2015 | 80.66 | 81.79 | 80.37 | 81.54 | 453,734 | +1.00(+1.24%) |
Aug 13, 2015 | 80.61 | 81.41 | 80.31 | 80.54 | 363,471 | +0.06(+0.07%) |
Aug 12, 2015 | 80.48 | 80.78 | 78.90 | 80.48 | 701,109 | -0.33(-0.41%) |
Aug 11, 2015 | 80.48 | 81.10 | 79.77 | 80.81 | 643,529 | -0.44(-0.54%) |
Aug 10, 2015 | 81.30 | 81.51 | 80.50 | 81.24 | 777,977 | +0.25(+0.31%) |
Aug 07, 2015 | 80.30 | 81.15 | 79.66 | 80.99 | 813,670 | +0.50(+0.62%) |
Aug 06, 2015 | 82.91 | 83.49 | 80.05 | 80.49 | 1,125,492 | -2.69(-3.23%) |
Aug 05, 2015 | 82.93 | 84.12 | 82.45 | 83.17 | 707,849 | +0.78(+0.95%) |
Aug 04, 2015 | 83.21 | 83.30 | 82.11 | 82.39 | 708,430 | -0.29(-0.35%) |
Aug 03, 2015 | 83.28 | 84.33 | 81.93 | 82.68 | 1,061,979 | -0.60(-0.72%) |
Jul 31, 2015 | 82.39 | 84.31 | 82.28 | 83.28 | 1,083,447 | +0.81(+0.99%) |
Jul 30, 2015 | 83.59 | 84.71 | 82.13 | 82.47 | 2,006,665 | -0.85(-1.02%) |
Jul 29, 2015 | 88.50 | 88.53 | 80.96 | 83.31 | 5,454,054 | -5.29(-5.97%) |
Jul 28, 2015 | 87.71 | 89.42 | 87.08 | 88.60 | 1,049,335 | +0.98(+1.12%) |
Jul 27, 2015 | 88.54 | 88.54 | 86.81 | 87.62 | 734,538 | -1.27(-1.43%) |
Jul 24, 2015 | 88.84 | 89.26 | 88.45 | 88.90 | 750,044 | +0.22(+0.25%) |
Jul 23, 2015 | 89.32 | 89.95 | 88.62 | 88.68 | 613,546 | -0.82(-0.92%) |
Jul 22, 2015 | 87.00 | 89.57 | 87.00 | 89.50 | 903,868 | +2.48(+2.85%) |
Jul 21, 2015 | 87.49 | 87.77 | 86.56 | 87.02 | 490,842 | -0.37(-0.42%) |
Jul 20, 2015 | 86.98 | 87.61 | 86.72 | 87.39 | 579,373 | +0.72(+0.83%) |
Jul 17, 2015 | 86.43 | 86.85 | 86.27 | 86.66 | 1,034,665 | +0.22(+0.26%) |
Jul 16, 2015 | 87.70 | 87.82 | 86.34 | 86.44 | 1,080,649 | -0.73(-0.84%) |
Jul 15, 2015 | 88.66 | 88.75 | 87.07 | 87.17 | 682,771 | -1.49(-1.68%) |
Jul 14, 2015 | 88.97 | 89.31 | 88.38 | 88.66 | 470,529 | -0.35(-0.40%) |
Jul 13, 2015 | 88.15 | 89.19 | 88.15 | 89.01 | 837,170 | +1.63(+1.87%) |
Jul 10, 2015 | 87.21 | 87.85 | 86.19 | 87.38 | 943,461 | +0.85(+0.98%) |
Jul 09, 2015 | 88.14 | 88.59 | 86.14 | 86.53 | 1,021,028 | -0.72(-0.83%) |
Jul 08, 2015 | 88.44 | 88.51 | 86.93 | 87.26 | 779,061 | -1.24(-1.40%) |
Jul 07, 2015 | 88.82 | 88.94 | 86.94 | 88.50 | 783,961 | -0.16(-0.19%) |
Jul 06, 2015 | 88.11 | 89.28 | 87.81 | 88.66 | 677,057 | +0.13(+0.15%) |
Jul 02, 2015 | 89.19 | 88.53 | 88.53 | 88.53 | 576,699 | -0.20(-0.22%) |
Jul 01, 2015 | 88.67 | 88.86 | 87.32 | 88.73 | 1,152,995 | +1.43(+1.64%) |
Jun 30, 2015 | 87.69 | 87.97 | 87.12 | 87.30 | 610,828 | +0.23(+0.26%) |
Jun 29, 2015 | 88.93 | 89.09 | 86.94 | 87.07 | 757,235 | -2.32(-2.59%) |
Jun 26, 2015 | 88.93 | 89.76 | 88.76 | 89.38 | 800,771 | +0.68(+0.77%) |
Jun 25, 2015 | 88.28 | 89.16 | 88.19 | 88.70 | 500,018 | +0.52(+0.59%) |
Jun 24, 2015 | 88.73 | 89.04 | 88.03 | 88.18 | 368,301 | -0.71(-0.80%) |
Jun 23, 2015 | 88.12 | 88.97 | 87.78 | 88.90 | 908,091 | +0.74(+0.84%) |
Jun 22, 2015 | 88.06 | 88.55 | 87.90 | 88.16 | 508,699 | +0.59(+0.68%) |
Jun 19, 2015 | 88.04 | 88.50 | 87.30 | 87.57 | 1,245,571 | -0.39(-0.44%) |
Jun 18, 2015 | 87.58 | 88.13 | 87.26 | 87.95 | 817,534 | -0.15(-0.17%) |
Jun 17, 2015 | 87.60 | 88.27 | 87.39 | 88.10 | 791,644 | +0.67(+0.76%) |
Jun 16, 2015 | 86.35 | 87.71 | 86.35 | 87.44 | 735,698 | +0.87(+1.01%) |
Jun 15, 2015 | 86.77 | 87.13 | 85.90 | 86.57 | 907,152 | -0.57(-0.65%) |
Jun 12, 2015 | 86.66 | 87.27 | 86.07 | 87.13 | 744,980 | +0.27(+0.31%) |
Jun 11, 2015 | 86.16 | 86.94 | 86.16 | 86.86 | 688,456 | +0.67(+0.77%) |
Jun 10, 2015 | 86.87 | 86.87 | 86.12 | 86.20 | 692,746 | -0.29(-0.33%) |
Jun 09, 2015 | 85.49 | 86.57 | 85.18 | 86.48 | 925,817 | +1.09(+1.28%) |
Jun 08, 2015 | 86.38 | 86.50 | 85.37 | 85.39 | 572,480 | -0.90(-1.04%) |
Jun 05, 2015 | 85.74 | 86.43 | 85.23 | 86.29 | 642,242 | +0.52(+0.60%) |
Jun 04, 2015 | 84.96 | 86.19 | 84.86 | 85.77 | 933,644 | +0.29(+0.34%) |
Jun 03, 2015 | 85.32 | 86.07 | 84.92 | 85.48 | 767,711 | +0.42(+0.49%) |
Jun 02, 2015 | 85.39 | 85.65 | 84.89 | 85.06 | 578,847 | -0.25(-0.29%) |
Jun 01, 2015 | 85.10 | 85.82 | 84.44 | 85.31 | 767,716 | +0.54(+0.64%) |
May 29, 2015 | 84.48 | 85.35 | 84.13 | 84.77 | 1,123,624 | +0.03(+0.04%) |
May 28, 2015 | 82.80 | 85.15 | 82.30 | 84.73 | 1,300,611 | +1.98(+2.39%) |
May 27, 2015 | 81.26 | 82.82 | 80.84 | 82.75 | 581,211 | +1.34(+1.64%) |
May 26, 2015 | 82.62 | 82.65 | 81.29 | 81.42 | 560,093 | -1.26(-1.53%) |
May 22, 2015 | 82.63 | 82.68 | 82.68 | 82.68 | 451,520 | -0.01(-0.01%) |
May 21, 2015 | 82.82 | 83.07 | 82.51 | 82.69 | 431,260 | -0.21(-0.26%) |
May 20, 2015 | 83.00 | 83.01 | 81.64 | 82.90 | 800,548 | +0.39(+0.47%) |
May 19, 2015 | 82.64 | 83.31 | 82.26 | 82.52 | 830,842 | +0.37(+0.45%) |
May 18, 2015 | 81.48 | 82.26 | 80.94 | 82.15 | 1,111,082 | +0.88(+1.09%) |
May 15, 2015 | 81.14 | 81.35 | 81.00 | 81.26 | 344,859 | +0.21(+0.26%) |
May 14, 2015 | 80.70 | 81.40 | 80.14 | 81.05 | 437,193 | +0.40(+0.50%) |
May 13, 2015 | 80.93 | 81.41 | 80.30 | 80.65 | 348,966 | -0.39(-0.48%) |
May 12, 2015 | 81.11 | 81.29 | 80.44 | 81.03 | 598,630 | -0.42(-0.51%) |
May 11, 2015 | 81.64 | 82.10 | 81.00 | 81.45 | 679,442 | -0.33(-0.40%) |
May 08, 2015 | 82.37 | 82.93 | 81.73 | 81.78 | 698,679 | -0.34(-0.41%) |
May 07, 2015 | 82.03 | 82.66 | 81.79 | 82.11 | 565,917 | +0.01(+0.01%) |
May 06, 2015 | 82.66 | 82.88 | 81.51 | 82.11 | 621,297 | -0.45(-0.55%) |
May 05, 2015 | 82.47 | 83.06 | 82.20 | 82.56 | 767,795 | -0.15(-0.18%) |
May 04, 2015 | 82.39 | 83.13 | 82.37 | 82.70 | 776,303 | +0.62(+0.76%) |
May 01, 2015 | 82.06 | 82.50 | 81.16 | 82.08 | 1,369,846 | +0.25(+0.31%) |
Apr 30, 2015 | 81.32 | 83.34 | 80.80 | 81.83 | 1,717,929 | +1.12(+1.39%) |
Apr 29, 2015 | 81.12 | 83.16 | 79.42 | 80.70 | 2,596,207 | +4.52(+5.94%) |
Apr 28, 2015 | 77.03 | 77.05 | 75.86 | 76.18 | 1,053,739 | -1.17(-1.51%) |
Apr 27, 2015 | 77.55 | 78.35 | 77.15 | 77.35 | 622,466 | +0.26(+0.34%) |
Apr 24, 2015 | 78.07 | 78.30 | 77.01 | 77.09 | 570,885 | -0.74(-0.95%) |
Apr 23, 2015 | 77.52 | 78.05 | 77.52 | 77.83 | 369,835 | +0.16(+0.20%) |
Apr 22, 2015 | 78.03 | 78.03 | 77.30 | 77.67 | 428,137 | -0.12(-0.16%) |
Apr 21, 2015 | 78.21 | 78.33 | 77.50 | 77.80 | 740,342 | -0.03(-0.04%) |
Apr 20, 2015 | 77.26 | 77.88 | 76.65 | 77.83 | 590,976 | +1.08(+1.41%) |
Apr 17, 2015 | 77.03 | 77.43 | 76.37 | 76.75 | 459,718 | -0.70(-0.90%) |
Apr 16, 2015 | 77.25 | 78.01 | 77.19 | 77.44 | 620,881 | +0.05(+0.06%) |
Apr 15, 2015 | 77.18 | 78.30 | 76.71 | 77.39 | 779,592 | +0.54(+0.70%) |
Apr 14, 2015 | 76.71 | 77.28 | 76.12 | 76.85 | 642,711 | +0.08(+0.11%) |
Apr 13, 2015 | 76.76 | 77.64 | 76.75 | 76.77 | 453,842 | -0.11(-0.14%) |
Apr 10, 2015 | 76.18 | 76.89 | 75.73 | 76.88 | 528,798 | +0.53(+0.70%) |
Apr 09, 2015 | 77.08 | 77.32 | 76.20 | 76.35 | 450,477 | -0.66(-0.85%) |
Apr 08, 2015 | 75.60 | 77.04 | 75.46 | 77.00 | 924,894 | +1.68(+2.23%) |
Apr 07, 2015 | 75.67 | 75.99 | 75.10 | 75.32 | 746,352 | -0.31(-0.41%) |
Apr 06, 2015 | 74.98 | 76.26 | 74.62 | 75.63 | 1,160,595 | +0.25(+0.33%) |
Apr 02, 2015 | 75.39 | 75.39 | 75.39 | 75.39 | 824,238 | -0.20(-0.27%) |