Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 101.75 | 102.88 | 101.61 | 102.58 | 1,578,638 | +0.50(+0.49%) |
Mar 30, 2016 | 102.11 | 102.56 | 101.31 | 102.08 | 940,676 | +0.39(+0.38%) |
Mar 29, 2016 | 101.24 | 101.76 | 99.22 | 101.69 | 1,137,125 | +2.18(+2.19%) |
Mar 28, 2016 | 99.89 | 100.31 | 99.27 | 99.51 | 711,282 | -0.26(-0.26%) |
Mar 24, 2016 | 100.00 | 99.77 | 99.77 | 99.77 | 968,100 | -0.54(-0.54%) |
Mar 23, 2016 | 99.87 | 101.01 | 99.58 | 100.31 | 912,344 | +0.39(+0.39%) |
Mar 22, 2016 | 99.95 | 101.00 | 99.70 | 99.92 | 1,279,992 | -0.50(-0.50%) |
Mar 21, 2016 | 100.63 | 101.20 | 99.75 | 100.42 | 1,320,609 | -1.16(-1.14%) |
Mar 18, 2016 | 101.08 | 101.69 | 99.64 | 101.58 | 2,873,196 | +0.95(+0.94%) |
Mar 17, 2016 | 99.48 | 100.99 | 99.48 | 100.63 | 1,088,710 | +0.71(+0.71%) |
Mar 16, 2016 | 98.12 | 100.02 | 98.12 | 99.92 | 914,555 | +1.11(+1.12%) |
Mar 15, 2016 | 97.87 | 98.84 | 97.74 | 98.81 | 739,233 | +0.40(+0.41%) |
Mar 14, 2016 | 97.84 | 98.64 | 97.62 | 98.41 | 874,576 | +0.27(+0.28%) |
Mar 11, 2016 | 97.42 | 98.19 | 96.31 | 98.14 | 743,901 | +1.71(+1.77%) |
Mar 10, 2016 | 96.98 | 98.02 | 95.66 | 96.43 | 791,252 | -0.03(-0.03%) |
Mar 09, 2016 | 96.35 | 96.70 | 95.99 | 96.46 | 937,423 | +0.63(+0.66%) |
Mar 08, 2016 | 96.33 | 96.81 | 95.74 | 95.83 | 1,175,926 | -0.74(-0.77%) |
Mar 07, 2016 | 96.88 | 97.15 | 96.13 | 96.57 | 1,020,201 | -0.59(-0.61%) |
Mar 04, 2016 | 97.63 | 97.73 | 96.45 | 97.16 | 1,029,532 | -0.13(-0.13%) |
Mar 03, 2016 | 96.83 | 97.33 | 96.47 | 97.29 | 1,058,349 | +0.01(+0.01%) |
Mar 02, 2016 | 98.24 | 98.97 | 96.62 | 97.28 | 948,853 | -1.06(-1.08%) |
Mar 01, 2016 | 96.72 | 98.34 | 96.26 | 98.34 | 1,747,699 | +2.71(+2.83%) |
Feb 29, 2016 | 97.67 | 98.27 | 95.50 | 95.63 | 3,416,461 | -2.35(-2.40%) |
Feb 26, 2016 | 99.59 | 99.71 | 97.64 | 97.98 | 875,822 | -1.49(-1.50%) |
Feb 25, 2016 | 98.72 | 99.48 | 97.72 | 99.47 | 912,123 | +1.18(+1.20%) |
Feb 24, 2016 | 96.51 | 98.46 | 95.84 | 98.29 | 983,998 | +1.10(+1.13%) |
Feb 23, 2016 | 97.80 | 98.07 | 97.10 | 97.19 | 1,574,681 | -0.73(-0.75%) |
Feb 22, 2016 | 96.92 | 98.31 | 96.89 | 97.92 | 1,047,296 | +1.27(+1.31%) |
Feb 19, 2016 | 96.07 | 96.79 | 95.37 | 96.65 | 1,425,583 | +0.33(+0.34%) |
Feb 18, 2016 | 96.04 | 96.65 | 95.58 | 96.32 | 1,164,960 | +0.46(+0.48%) |
Feb 17, 2016 | 95.00 | 96.24 | 94.04 | 95.86 | 2,034,853 | +1.51(+1.60%) |
Feb 16, 2016 | 94.32 | 94.77 | 93.29 | 94.35 | 1,706,748 | +1.28(+1.38%) |
Feb 12, 2016 | 93.35 | 93.07 | 93.07 | 93.07 | 1,122,500 | +1.39(+1.52%) |
Feb 11, 2016 | 90.93 | 92.28 | 90.93 | 91.68 | 1,612,524 | -1.03(-1.11%) |
Feb 10, 2016 | 93.12 | 94.36 | 92.54 | 92.71 | 861,035 | +0.62(+0.67%) |
Feb 09, 2016 | 91.34 | 92.92 | 90.96 | 92.09 | 1,641,736 | +0.28(+0.30%) |
Feb 08, 2016 | 93.77 | 94.70 | 90.49 | 91.81 | 2,119,994 | -2.78(-2.94%) |
Feb 05, 2016 | 95.81 | 96.52 | 94.00 | 94.59 | 1,485,435 | -1.94(-2.01%) |
Feb 04, 2016 | 95.02 | 96.56 | 94.70 | 96.53 | 1,599,161 | +1.73(+1.82%) |
Feb 03, 2016 | 95.00 | 95.21 | 92.73 | 94.80 | 2,658,701 | +1.76(+1.89%) |
Feb 02, 2016 | 93.91 | 93.91 | 92.47 | 93.04 | 1,311,761 | -1.33(-1.41%) |
Feb 01, 2016 | 93.55 | 94.93 | 93.39 | 94.37 | 1,500,293 | -0.19(-0.20%) |
Jan 29, 2016 | 91.60 | 94.64 | 91.31 | 94.56 | 1,505,495 | +3.54(+3.89%) |
Jan 28, 2016 | 91.20 | 91.87 | 90.27 | 91.02 | 964,707 | +0.57(+0.63%) |
Jan 27, 2016 | 91.25 | 92.26 | 90.21 | 90.45 | 1,108,893 | -0.95(-1.04%) |
Jan 26, 2016 | 90.52 | 91.87 | 90.09 | 91.40 | 855,729 | +1.24(+1.38%) |
Jan 25, 2016 | 90.40 | 91.49 | 89.97 | 90.16 | 1,275,416 | -1.33(-1.45%) |
Jan 22, 2016 | 90.98 | 91.86 | 90.17 | 91.49 | 966,010 | +1.85(+2.06%) |
Jan 21, 2016 | 89.39 | 90.51 | 88.57 | 89.64 | 1,374,412 | +0.69(+0.78%) |
Jan 20, 2016 | 87.65 | 89.64 | 86.33 | 88.95 | 2,065,783 | -0.09(-0.10%) |
Jan 19, 2016 | 88.50 | 89.46 | 87.84 | 89.04 | 1,802,685 | +1.70(+1.95%) |
Jan 15, 2016 | 86.21 | 87.34 | 87.34 | 87.34 | 1,478,700 | -1.69(-1.90%) |
Jan 14, 2016 | 87.17 | 89.83 | 86.80 | 89.03 | 1,470,433 | +2.20(+2.53%) |
Jan 13, 2016 | 89.50 | 89.56 | 86.68 | 86.83 | 1,066,452 | -2.48(-2.78%) |
Jan 12, 2016 | 88.07 | 89.48 | 87.69 | 89.31 | 1,170,260 | +1.37(+1.56%) |
Jan 11, 2016 | 87.85 | 88.36 | 87.28 | 87.94 | 1,386,033 | +0.41(+0.47%) |
Jan 08, 2016 | 88.24 | 89.02 | 87.10 | 87.53 | 1,508,745 | -0.68(-0.77%) |
Jan 07, 2016 | 86.42 | 88.73 | 85.63 | 88.21 | 1,774,361 | -1.02(-1.14%) |
Jan 06, 2016 | 88.56 | 89.60 | 88.18 | 89.23 | 1,026,239 | -0.68(-0.76%) |
Jan 05, 2016 | 89.41 | 90.24 | 89.28 | 89.91 | 1,107,101 | +0.41(+0.46%) |
Jan 04, 2016 | 90.09 | 90.97 | 88.17 | 89.50 | 1,609,770 | -1.96(-2.14%) |
Dec 31, 2015 | 92.78 | 91.46 | 91.46 | 91.46 | 988,900 | -1.50(-1.61%) |
Dec 30, 2015 | 94.18 | 94.51 | 92.93 | 92.96 | 766,765 | -1.22(-1.30%) |
Dec 29, 2015 | 93.91 | 94.67 | 93.63 | 94.18 | 929,569 | +1.04(+1.12%) |
Dec 28, 2015 | 92.64 | 93.16 | 92.00 | 93.14 | 761,775 | +0.08(+0.09%) |
Dec 24, 2015 | 93.47 | 93.06 | 93.06 | 93.06 | 465,300 | -0.39(-0.42%) |
Dec 23, 2015 | 93.52 | 93.72 | 93.52 | 93.45 | 788,392 | +0.51(+0.55%) |
Dec 22, 2015 | 92.70 | 93.14 | 91.79 | 92.94 | 800,001 | +0.56(+0.61%) |
Dec 21, 2015 | 92.11 | 92.39 | 91.61 | 92.38 | 896,307 | +0.92(+1.01%) |
Dec 18, 2015 | 92.32 | 92.32 | 91.17 | 91.46 | 3,949,779 | -1.45(-1.56%) |
Dec 17, 2015 | 94.03 | 94.35 | 92.66 | 92.91 | 1,450,347 | -0.73(-0.78%) |
Dec 16, 2015 | 94.61 | 95.00 | 92.64 | 93.64 | 1,606,738 | -0.29(-0.31%) |
Dec 15, 2015 | 93.65 | 94.45 | 93.37 | 93.93 | 1,285,108 | +0.50(+0.54%) |
Dec 14, 2015 | 91.79 | 93.50 | 91.78 | 93.43 | 1,370,040 | +1.69(+1.84%) |
Dec 11, 2015 | 92.23 | 93.22 | 91.68 | 91.74 | 1,341,572 | -1.89(-2.02%) |
Dec 10, 2015 | 93.47 | 94.21 | 92.71 | 93.63 | 1,057,131 | +0.45(+0.48%) |
Dec 09, 2015 | 94.00 | 94.91 | 92.95 | 93.18 | 907,732 | -1.49(-1.57%) |
Dec 08, 2015 | 94.03 | 94.86 | 93.45 | 94.67 | 1,116,899 | +0.07(+0.07%) |
Dec 07, 2015 | 95.23 | 95.45 | 93.82 | 94.60 | 1,126,382 | -0.85(-0.89%) |
Dec 04, 2015 | 93.80 | 95.47 | 93.79 | 95.45 | 1,884,933 | +1.68(+1.79%) |
Dec 03, 2015 | 95.95 | 96.25 | 93.13 | 93.77 | 1,799,753 | -2.10(-2.19%) |
Dec 02, 2015 | 96.97 | 97.20 | 95.69 | 95.87 | 1,754,182 | -1.33(-1.37%) |
Dec 01, 2015 | 96.54 | 97.76 | 96.45 | 97.20 | 1,155,777 | +0.96(+1.00%) |
Nov 30, 2015 | 96.32 | 96.48 | 95.63 | 96.24 | 2,041,604 | +0.50(+0.52%) |
Nov 27, 2015 | 95.40 | 96.13 | 95.06 | 95.74 | 462,750 | +0.32(+0.34%) |
Nov 25, 2015 | 95.48 | 95.42 | 95.42 | 95.42 | 848,300 | +0.19(+0.20%) |
Nov 24, 2015 | 95.76 | 96.18 | 94.58 | 95.23 | 1,483,507 | -1.03(-1.07%) |
Nov 23, 2015 | 97.01 | 97.27 | 96.20 | 96.26 | 1,329,789 | -0.53(-0.55%) |
Nov 20, 2015 | 97.19 | 97.52 | 96.65 | 96.79 | 1,044,871 | +0.13(+0.13%) |
Nov 19, 2015 | 96.43 | 97.01 | 96.09 | 96.66 | 1,147,740 | +0.64(+0.67%) |
Nov 18, 2015 | 95.74 | 96.22 | 94.83 | 96.02 | 1,217,230 | +0.45(+0.47%) |
Nov 17, 2015 | 95.88 | 96.25 | 95.27 | 95.57 | 930,701 | +0.01(+0.01%) |
Nov 16, 2015 | 94.56 | 95.59 | 94.22 | 95.56 | 850,886 | +1.18(+1.25%) |
Nov 13, 2015 | 95.10 | 95.61 | 94.29 | 94.38 | 838,579 | -1.06(-1.11%) |
Nov 12, 2015 | 95.98 | 96.34 | 95.40 | 95.44 | 855,849 | -1.03(-1.07%) |
Nov 11, 2015 | 96.40 | 97.14 | 96.11 | 96.47 | 657,521 | +0.08(+0.08%) |
Nov 10, 2015 | 95.31 | 96.43 | 95.23 | 96.39 | 883,805 | +1.08(+1.13%) |
Nov 09, 2015 | 95.75 | 95.79 | 94.74 | 95.31 | 1,096,224 | -0.59(-0.62%) |
Nov 06, 2015 | 95.63 | 96.27 | 95.47 | 95.90 | 1,079,039 | -0.04(-0.04%) |
Nov 05, 2015 | 96.39 | 96.39 | 95.60 | 95.94 | 1,219,556 | +0.20(+0.21%) |
Nov 04, 2015 | 95.75 | 96.43 | 95.56 | 95.74 | 1,551,864 | +0.10(+0.10%) |
Nov 03, 2015 | 96.89 | 96.94 | 95.03 | 95.64 | 1,922,355 | -1.13(-1.17%) |
Nov 02, 2015 | 96.85 | 97.12 | 96.26 | 96.77 | 1,431,094 | +0.26(+0.27%) |
Oct 30, 2015 | 96.98 | 97.37 | 96.51 | 96.51 | 1,203,453 | -0.20(-0.21%) |
Oct 29, 2015 | 96.10 | 97.03 | 95.75 | 96.71 | 1,336,862 | +0.12(+0.12%) |
Oct 28, 2015 | 96.19 | 97.42 | 95.50 | 96.59 | 1,955,942 | +1.16(+1.22%) |
Oct 27, 2015 | 95.17 | 95.75 | 94.88 | 95.43 | 993,762 | -0.11(-0.12%) |
Oct 26, 2015 | 95.96 | 96.14 | 94.98 | 95.54 | 1,357,661 | -0.21(-0.22%) |
Oct 23, 2015 | 95.57 | 96.13 | 94.49 | 95.75 | 1,100,046 | +1.24(+1.31%) |
Oct 22, 2015 | 92.91 | 94.77 | 92.91 | 94.51 | 1,107,314 | +1.92(+2.07%) |
Oct 21, 2015 | 93.20 | 93.60 | 92.33 | 92.59 | 941,234 | -0.28(-0.30%) |
Oct 20, 2015 | 92.58 | 93.00 | 92.39 | 92.87 | 1,086,412 | +0.11(+0.12%) |
Oct 19, 2015 | 91.79 | 92.76 | 91.46 | 92.76 | 901,679 | +0.81(+0.88%) |
Oct 16, 2015 | 91.20 | 91.98 | 90.79 | 91.95 | 1,186,941 | +0.92(+1.01%) |
Oct 15, 2015 | 91.38 | 91.49 | 90.65 | 91.03 | 1,305,332 | +0.10(+0.11%) |
Oct 14, 2015 | 91.62 | 92.02 | 90.72 | 90.93 | 831,829 | -0.64(-0.70%) |
Oct 13, 2015 | 92.17 | 92.36 | 91.43 | 91.57 | 908,337 | -0.87(-0.94%) |
Oct 12, 2015 | 92.18 | 92.67 | 92.00 | 92.44 | 1,165,676 | +0.26(+0.28%) |
Oct 09, 2015 | 91.14 | 92.27 | 91.03 | 92.18 | 1,257,547 | +0.84(+0.92%) |
Oct 08, 2015 | 89.12 | 91.40 | 88.89 | 91.34 | 1,193,694 | +1.79(+2.00%) |
Oct 07, 2015 | 88.92 | 89.85 | 88.56 | 89.55 | 904,105 | +1.14(+1.29%) |
Oct 06, 2015 | 89.00 | 89.46 | 88.24 | 88.41 | 968,587 | -0.95(-1.06%) |
Oct 05, 2015 | 89.24 | 89.56 | 88.86 | 89.36 | 1,113,175 | +1.14(+1.29%) |
Oct 02, 2015 | 86.28 | 88.24 | 85.41 | 88.22 | 1,541,196 | +0.71(+0.81%) |
Oct 01, 2015 | 86.91 | 87.51 | 86.12 | 87.51 | 1,370,800 | +0.90(+1.04%) |
Sep 30, 2015 | 85.85 | 86.69 | 85.44 | 86.61 | 1,277,164 | +1.85(+2.18%) |
Sep 29, 2015 | 84.87 | 85.20 | 84.48 | 84.76 | 1,832,839 | +0.23(+0.27%) |
Sep 28, 2015 | 87.45 | 87.79 | 84.52 | 84.53 | 1,916,871 | -3.25(-3.70%) |
Sep 25, 2015 | 88.47 | 89.22 | 87.30 | 87.78 | 1,186,529 | +0.14(+0.16%) |
Sep 24, 2015 | 86.47 | 87.87 | 86.25 | 87.64 | 1,255,198 | +0.26(+0.30%) |
Sep 23, 2015 | 86.28 | 87.62 | 86.05 | 87.38 | 1,091,663 | +1.10(+1.27%) |
Sep 22, 2015 | 86.31 | 87.14 | 85.97 | 86.28 | 1,734,453 | -1.53(-1.74%) |
Sep 21, 2015 | 87.17 | 88.27 | 87.03 | 87.81 | 907,469 | +1.28(+1.48%) |
Sep 18, 2015 | 86.42 | 88.19 | 86.09 | 86.53 | 1,931,741 | -1.07(-1.22%) |
Sep 17, 2015 | 87.45 | 88.88 | 87.36 | 87.60 | 1,009,273 | +0.30(+0.34%) |
Sep 16, 2015 | 86.61 | 87.49 | 86.33 | 87.30 | 997,662 | +0.60(+0.69%) |
Sep 15, 2015 | 85.66 | 86.97 | 85.08 | 86.70 | 1,310,374 | +1.49(+1.75%) |
Sep 14, 2015 | 85.98 | 85.98 | 85.12 | 85.21 | 1,086,121 | -0.86(-1.00%) |
Sep 11, 2015 | 85.21 | 86.24 | 85.13 | 86.07 | 1,196,930 | +0.15(+0.17%) |
Sep 10, 2015 | 84.87 | 86.75 | 84.59 | 85.92 | 934,118 | +0.81(+0.95%) |
Sep 09, 2015 | 87.44 | 87.72 | 84.92 | 85.11 | 1,003,977 | -1.46(-1.69%) |
Sep 08, 2015 | 85.72 | 86.64 | 84.14 | 86.57 | 1,368,526 | +2.46(+2.92%) |
Sep 04, 2015 | 84.23 | 84.11 | 84.11 | 84.11 | 1,144,100 | -1.62(-1.89%) |
Sep 03, 2015 | 86.03 | 86.45 | 85.00 | 85.73 | 1,102,143 | +0.55(+0.65%) |
Sep 02, 2015 | 83.82 | 85.19 | 83.32 | 85.18 | 1,537,405 | +2.31(+2.79%) |
Sep 01, 2015 | 83.43 | 84.17 | 82.40 | 82.87 | 1,474,249 | -2.40(-2.81%) |
Aug 31, 2015 | 85.81 | 86.52 | 85.23 | 85.27 | 1,228,109 | -1.51(-1.74%) |
Aug 28, 2015 | 86.31 | 86.99 | 85.91 | 86.78 | 951,218 | +0.22(+0.25%) |
Aug 27, 2015 | 85.48 | 86.78 | 84.77 | 86.56 | 1,868,470 | +1.93(+2.28%) |
Aug 26, 2015 | 82.09 | 84.73 | 81.16 | 84.63 | 2,144,090 | +4.56(+5.70%) |
Aug 25, 2015 | 83.41 | 83.54 | 80.07 | 80.07 | 2,095,504 | -1.34(-1.65%) |
Aug 24, 2015 | 81.26 | 84.22 | 77.96 | 81.41 | 3,140,715 | -3.46(-4.08%) |
Aug 21, 2015 | 87.60 | 87.94 | 84.85 | 84.87 | 1,791,096 | -3.55(-4.01%) |
Aug 20, 2015 | 88.96 | 89.62 | 88.41 | 88.42 | 1,019,961 | -1.38(-1.54%) |
Aug 19, 2015 | 89.99 | 90.54 | 89.07 | 89.80 | 712,945 | -0.48(-0.53%) |
Aug 18, 2015 | 90.04 | 90.38 | 89.69 | 90.28 | 483,713 | +0.17(+0.19%) |
Aug 17, 2015 | 89.25 | 90.24 | 88.53 | 90.11 | 717,345 | +0.53(+0.59%) |
Aug 14, 2015 | 88.87 | 89.80 | 88.70 | 89.58 | 572,821 | +0.42(+0.47%) |
Aug 13, 2015 | 88.50 | 89.82 | 88.25 | 89.16 | 760,366 | +0.63(+0.71%) |
Aug 12, 2015 | 87.39 | 88.73 | 86.55 | 88.53 | 1,402,882 | +0.48(+0.55%) |
Aug 11, 2015 | 88.32 | 88.68 | 87.68 | 88.05 | 835,054 | -0.79(-0.89%) |
Aug 10, 2015 | 88.03 | 89.49 | 87.80 | 88.84 | 977,723 | +1.33(+1.52%) |
Aug 07, 2015 | 87.00 | 87.70 | 86.77 | 87.51 | 1,111,138 | +0.46(+0.53%) |
Aug 06, 2015 | 88.41 | 88.71 | 86.92 | 87.05 | 908,733 | -1.49(-1.68%) |
Aug 05, 2015 | 88.27 | 89.20 | 88.03 | 88.54 | 1,110,288 | +0.79(+0.90%) |
Aug 04, 2015 | 87.29 | 88.59 | 87.13 | 87.75 | 1,057,701 | +0.43(+0.49%) |
Aug 03, 2015 | 86.85 | 87.65 | 86.29 | 87.32 | 1,105,433 | +0.46(+0.53%) |
Jul 31, 2015 | 88.05 | 88.10 | 86.85 | 86.86 | 1,193,674 | -0.72(-0.82%) |
Jul 30, 2015 | 86.76 | 88.77 | 85.32 | 87.58 | 1,991,863 | -0.23(-0.26%) |
Jul 29, 2015 | 85.64 | 88.18 | 85.36 | 87.81 | 1,490,727 | +2.17(+2.53%) |
Jul 28, 2015 | 85.41 | 85.86 | 84.69 | 85.64 | 1,640,594 | +0.58(+0.68%) |
Jul 27, 2015 | 85.85 | 86.25 | 84.95 | 85.06 | 1,366,192 | -0.93(-1.08%) |
Jul 24, 2015 | 86.67 | 86.93 | 85.78 | 85.99 | 1,105,084 | -0.68(-0.78%) |
Jul 23, 2015 | 87.84 | 87.95 | 86.36 | 86.67 | 1,212,817 | -1.30(-1.48%) |
Jul 22, 2015 | 87.34 | 88.25 | 87.34 | 87.97 | 716,486 | +0.62(+0.71%) |
Jul 21, 2015 | 88.09 | 88.36 | 87.28 | 87.35 | 988,305 | -0.79(-0.90%) |
Jul 20, 2015 | 88.15 | 88.65 | 88.07 | 88.14 | 1,029,555 | +0.10(+0.11%) |
Jul 17, 2015 | 88.15 | 88.28 | 87.76 | 88.04 | 784,032 | -0.19(-0.22%) |
Jul 16, 2015 | 87.94 | 88.40 | 87.37 | 88.23 | 875,739 | +1.04(+1.19%) |
Jul 15, 2015 | 86.98 | 87.65 | 86.82 | 87.19 | 1,073,160 | -0.21(-0.24%) |
Jul 14, 2015 | 87.29 | 87.54 | 86.86 | 87.40 | 902,050 | +0.31(+0.36%) |
Jul 13, 2015 | 86.85 | 87.30 | 86.39 | 87.09 | 1,164,021 | +0.74(+0.86%) |
Jul 10, 2015 | 85.41 | 86.50 | 85.24 | 86.35 | 1,201,178 | +1.91(+2.26%) |
Jul 09, 2015 | 84.42 | 84.95 | 83.99 | 84.44 | 974,983 | +1.03(+1.24%) |
Jul 08, 2015 | 84.53 | 84.62 | 83.30 | 83.41 | 885,806 | -1.55(-1.82%) |
Jul 07, 2015 | 84.35 | 84.96 | 83.16 | 84.96 | 1,609,367 | +0.65(+0.77%) |
Jul 06, 2015 | 83.32 | 84.38 | 83.24 | 84.31 | 898,735 | +0.46(+0.55%) |
Jul 02, 2015 | 84.11 | 83.85 | 83.85 | 83.85 | 944,800 | -0.26(-0.31%) |
Jul 01, 2015 | 83.46 | 84.29 | 83.20 | 84.11 | 1,071,867 | +1.28(+1.55%) |
Jun 30, 2015 | 83.59 | 83.72 | 82.60 | 82.83 | 1,198,308 | +0.00(+0.00%) |
Jun 29, 2015 | 84.48 | 84.48 | 82.66 | 82.83 | 1,426,731 | -2.18(-2.56%) |
Jun 26, 2015 | 84.77 | 85.19 | 84.48 | 85.01 | 1,608,251 | +0.13(+0.15%) |
Jun 25, 2015 | 85.14 | 85.42 | 84.72 | 84.88 | 996,536 | -0.12(-0.14%) |
Jun 24, 2015 | 85.71 | 86.13 | 84.99 | 85.00 | 1,393,842 | -0.70(-0.82%) |
Jun 23, 2015 | 86.38 | 86.39 | 85.36 | 85.70 | 1,353,920 | -0.34(-0.40%) |
Jun 22, 2015 | 85.58 | 86.38 | 85.57 | 86.04 | 1,760,838 | +0.77(+0.90%) |
Jun 19, 2015 | 85.10 | 85.49 | 84.09 | 85.27 | 5,053,534 | +2.58(+3.12%) |
Jun 18, 2015 | 81.32 | 82.70 | 81.27 | 82.69 | 2,218,371 | +1.77(+2.18%) |
Jun 17, 2015 | 80.79 | 81.30 | 80.48 | 80.92 | 1,305,332 | +0.30(+0.37%) |
Jun 16, 2015 | 79.39 | 80.78 | 79.39 | 80.63 | 940,686 | +1.07(+1.35%) |
Jun 15, 2015 | 79.54 | 80.00 | 79.02 | 79.56 | 808,546 | -0.76(-0.95%) |
Jun 12, 2015 | 80.69 | 80.88 | 80.20 | 80.32 | 496,702 | -0.66(-0.82%) |
Jun 11, 2015 | 80.37 | 81.30 | 80.33 | 80.98 | 805,240 | +0.56(+0.70%) |
Jun 10, 2015 | 79.48 | 80.74 | 79.27 | 80.42 | 1,170,107 | +1.18(+1.49%) |
Jun 09, 2015 | 79.61 | 79.98 | 79.17 | 79.24 | 770,901 | -0.35(-0.44%) |
Jun 08, 2015 | 80.26 | 80.48 | 79.59 | 79.59 | 578,526 | -0.63(-0.79%) |
Jun 05, 2015 | 80.03 | 80.42 | 79.56 | 80.22 | 680,484 | +0.02(+0.02%) |
Jun 04, 2015 | 81.14 | 81.32 | 80.08 | 80.20 | 933,299 | -1.18(-1.45%) |
Jun 03, 2015 | 80.87 | 81.49 | 80.39 | 81.38 | 880,367 | +0.91(+1.13%) |
Jun 02, 2015 | 79.97 | 80.63 | 79.69 | 80.47 | 977,185 | -0.09(-0.11%) |
Jun 01, 2015 | 80.60 | 80.91 | 79.56 | 80.56 | 630,340 | +0.41(+0.51%) |
May 29, 2015 | 80.67 | 80.67 | 79.94 | 80.15 | 1,292,344 | -0.64(-0.79%) |
May 28, 2015 | 80.59 | 80.97 | 80.25 | 80.79 | 515,791 | +0.01(+0.01%) |
May 27, 2015 | 79.98 | 80.94 | 79.55 | 80.78 | 697,365 | +1.02(+1.28%) |
May 26, 2015 | 80.50 | 80.50 | 79.39 | 79.76 | 700,623 | -0.81(-1.01%) |
May 22, 2015 | 80.63 | 80.57 | 80.57 | 80.57 | 559,000 | -0.33(-0.41%) |
May 21, 2015 | 80.86 | 81.20 | 80.67 | 80.90 | 634,926 | -0.21(-0.26%) |
May 20, 2015 | 80.87 | 81.58 | 80.72 | 81.11 | 793,712 | +0.10(+0.12%) |
May 19, 2015 | 81.43 | 81.55 | 80.87 | 81.01 | 868,212 | -0.45(-0.55%) |
May 18, 2015 | 80.81 | 81.66 | 80.81 | 81.46 | 993,044 | +0.48(+0.59%) |
May 15, 2015 | 81.41 | 81.55 | 80.65 | 80.98 | 937,233 | +0.10(+0.12%) |
May 14, 2015 | 80.81 | 81.00 | 80.36 | 80.88 | 1,098,944 | +0.69(+0.86%) |
May 13, 2015 | 80.22 | 81.00 | 79.91 | 80.19 | 763,044 | +0.21(+0.26%) |
May 12, 2015 | 79.99 | 80.33 | 79.13 | 79.98 | 934,176 | -0.23(-0.29%) |
May 11, 2015 | 80.00 | 80.90 | 79.84 | 80.21 | 1,221,463 | +0.07(+0.09%) |
May 08, 2015 | 79.77 | 80.60 | 79.56 | 80.14 | 781,054 | +0.94(+1.19%) |
May 07, 2015 | 78.61 | 79.49 | 78.52 | 79.20 | 1,120,242 | +0.31(+0.39%) |
May 06, 2015 | 78.49 | 80.79 | 77.07 | 78.89 | 2,691,079 | +1.41(+1.82%) |
May 05, 2015 | 78.21 | 78.94 | 77.11 | 77.48 | 1,256,414 | -1.14(-1.45%) |
May 04, 2015 | 78.69 | 79.08 | 78.50 | 78.62 | 1,136,410 | -0.04(-0.05%) |
May 01, 2015 | 78.07 | 78.80 | 77.83 | 78.66 | 1,292,373 | +1.06(+1.37%) |
Apr 30, 2015 | 78.36 | 78.82 | 77.36 | 77.60 | 1,245,749 | -1.22(-1.55%) |
Apr 29, 2015 | 79.03 | 79.50 | 78.62 | 78.82 | 862,125 | -0.70(-0.88%) |
Apr 28, 2015 | 78.71 | 79.57 | 78.57 | 79.52 | 957,840 | +0.41(+0.52%) |
Apr 27, 2015 | 79.51 | 79.67 | 78.90 | 79.11 | 935,484 | -0.16(-0.20%) |
Apr 24, 2015 | 80.03 | 80.03 | 78.78 | 79.27 | 737,065 | -0.48(-0.60%) |
Apr 23, 2015 | 78.60 | 79.91 | 78.60 | 79.75 | 723,010 | +0.81(+1.03%) |
Apr 22, 2015 | 78.72 | 79.11 | 78.18 | 78.93 | 561,260 | +0.39(+0.49%) |
Apr 21, 2015 | 78.64 | 79.00 | 78.04 | 78.55 | 834,186 | +0.39(+0.49%) |
Apr 20, 2015 | 77.73 | 78.40 | 77.64 | 78.16 | 709,080 | +0.73(+0.94%) |
Apr 17, 2015 | 77.98 | 78.21 | 76.92 | 77.43 | 981,201 | -1.22(-1.55%) |
Apr 16, 2015 | 78.65 | 78.89 | 78.37 | 78.65 | 713,537 | -0.23(-0.29%) |
Apr 15, 2015 | 78.63 | 79.26 | 78.60 | 78.88 | 608,506 | +0.27(+0.34%) |
Apr 14, 2015 | 78.85 | 79.18 | 78.34 | 78.61 | 687,760 | -0.34(-0.43%) |
Apr 13, 2015 | 78.98 | 79.83 | 78.76 | 78.95 | 849,074 | -0.11(-0.13%) |
Apr 10, 2015 | 79.92 | 79.92 | 78.45 | 79.06 | 1,446,244 | -0.95(-1.19%) |
Apr 09, 2015 | 80.16 | 80.27 | 79.11 | 80.01 | 612,553 | -0.29(-0.36%) |
Apr 08, 2015 | 79.41 | 80.44 | 79.36 | 80.30 | 846,512 | +0.98(+1.24%) |
Apr 07, 2015 | 79.72 | 80.06 | 79.32 | 79.32 | 591,753 | -0.51(-0.64%) |
Apr 06, 2015 | 78.99 | 80.21 | 78.83 | 79.83 | 775,350 | +0.20(+0.25%) |
Apr 02, 2015 | 79.32 | 79.63 | 79.63 | 79.63 | 957,400 | +0.05(+0.06%) |