Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 76.26 | 76.62 | 74.85 | 75.18 | 481,644 | -0.52(-0.69%) |
May 27, 2016 | 75.21 | 75.70 | 75.70 | 75.70 | 415,973 | +0.68(+0.91%) |
May 26, 2016 | 75.30 | 75.61 | 74.51 | 75.02 | 275,996 | -0.20(-0.26%) |
May 25, 2016 | 75.48 | 76.62 | 75.20 | 75.21 | 448,251 | +0.24(+0.32%) |
May 24, 2016 | 74.69 | 75.46 | 74.33 | 74.98 | 494,068 | +0.78(+1.05%) |
May 23, 2016 | 73.63 | 74.48 | 73.31 | 74.20 | 509,025 | +0.36(+0.49%) |
May 20, 2016 | 73.53 | 74.34 | 72.78 | 73.84 | 651,985 | +0.82(+1.13%) |
May 19, 2016 | 72.06 | 73.41 | 72.06 | 73.02 | 726,078 | +0.51(+0.70%) |
May 18, 2016 | 72.64 | 72.92 | 72.00 | 72.51 | 499,470 | -0.22(-0.30%) |
May 17, 2016 | 73.41 | 73.56 | 72.14 | 72.73 | 414,871 | -0.58(-0.79%) |
May 16, 2016 | 73.04 | 73.59 | 72.66 | 73.30 | 395,554 | +0.34(+0.47%) |
May 13, 2016 | 73.73 | 73.96 | 72.71 | 72.96 | 255,304 | -0.96(-1.29%) |
May 12, 2016 | 74.29 | 74.67 | 73.53 | 73.92 | 224,752 | -0.05(-0.06%) |
May 11, 2016 | 74.81 | 75.06 | 73.20 | 73.97 | 507,566 | -0.99(-1.33%) |
May 10, 2016 | 74.47 | 75.21 | 74.02 | 74.96 | 425,566 | +0.76(+1.02%) |
May 09, 2016 | 73.92 | 74.77 | 73.32 | 74.20 | 537,641 | +0.72(+0.98%) |
May 06, 2016 | 74.03 | 74.27 | 73.19 | 73.48 | 503,360 | -0.72(-0.97%) |
May 05, 2016 | 75.16 | 75.68 | 73.94 | 74.20 | 670,209 | -0.84(-1.12%) |
May 04, 2016 | 74.23 | 75.83 | 73.32 | 75.04 | 823,826 | -0.01(-0.01%) |
May 03, 2016 | 76.62 | 76.97 | 74.49 | 75.05 | 791,042 | -2.86(-3.67%) |
May 02, 2016 | 78.22 | 79.70 | 77.62 | 77.91 | 582,053 | +0.24(+0.30%) |
Apr 29, 2016 | 76.52 | 79.72 | 75.86 | 77.68 | 957,862 | +1.15(+1.50%) |
Apr 28, 2016 | 77.04 | 78.08 | 76.26 | 76.53 | 648,989 | -0.73(-0.94%) |
Apr 27, 2016 | 77.90 | 78.05 | 76.76 | 77.26 | 394,320 | -0.52(-0.67%) |
Apr 26, 2016 | 77.80 | 77.97 | 77.36 | 77.78 | 307,706 | +0.09(+0.11%) |
Apr 25, 2016 | 76.86 | 78.04 | 76.62 | 77.69 | 443,582 | +0.45(+0.59%) |
Apr 22, 2016 | 76.74 | 77.25 | 75.98 | 77.24 | 408,571 | -0.02(-0.02%) |
Apr 21, 2016 | 78.25 | 78.49 | 76.65 | 77.26 | 387,544 | -0.82(-1.05%) |
Apr 20, 2016 | 80.22 | 80.30 | 77.99 | 78.08 | 455,827 | -2.40(-2.99%) |
Apr 19, 2016 | 79.01 | 80.87 | 78.57 | 80.49 | 399,649 | +1.93(+2.46%) |
Apr 18, 2016 | 78.64 | 79.05 | 77.94 | 78.56 | 253,325 | -0.39(-0.49%) |
Apr 15, 2016 | 78.32 | 79.17 | 78.08 | 78.94 | 288,234 | +0.39(+0.49%) |
Apr 14, 2016 | 78.18 | 79.05 | 77.25 | 78.56 | 401,661 | +0.37(+0.47%) |
Apr 13, 2016 | 77.25 | 78.28 | 76.78 | 78.19 | 268,329 | +1.28(+1.66%) |
Apr 12, 2016 | 76.18 | 77.12 | 75.83 | 76.91 | 280,384 | +0.93(+1.22%) |
Apr 11, 2016 | 77.29 | 77.82 | 75.98 | 75.98 | 170,456 | -1.15(-1.50%) |
Apr 08, 2016 | 77.16 | 77.77 | 76.59 | 77.14 | 168,463 | +0.44(+0.58%) |
Apr 07, 2016 | 77.29 | 77.51 | 75.93 | 76.69 | 213,922 | -1.25(-1.60%) |
Apr 06, 2016 | 76.72 | 78.04 | 76.64 | 77.94 | 423,047 | +1.43(+1.87%) |
Apr 05, 2016 | 76.24 | 77.20 | 75.93 | 76.51 | 254,631 | +0.05(+0.06%) |
Apr 04, 2016 | 77.36 | 77.48 | 76.34 | 76.46 | 235,804 | -0.75(-0.97%) |
Apr 01, 2016 | 75.70 | 77.26 | 75.42 | 77.21 | 323,564 | +0.99(+1.30%) |
Mar 31, 2016 | 76.46 | 76.56 | 75.92 | 76.22 | 277,015 | -0.33(-0.43%) |
Mar 30, 2016 | 77.27 | 77.27 | 76.44 | 76.55 | 313,017 | -0.09(-0.11%) |
Mar 29, 2016 | 75.82 | 77.45 | 75.30 | 76.63 | 589,729 | +0.80(+1.05%) |
Mar 28, 2016 | 75.63 | 76.21 | 74.94 | 75.84 | 150,660 | +0.47(+0.63%) |
Mar 24, 2016 | 76.09 | 75.37 | 75.37 | 75.37 | 293,622 | -1.28(-1.67%) |
Mar 23, 2016 | 77.04 | 77.80 | 76.19 | 76.64 | 454,913 | -1.18(-1.52%) |
Mar 22, 2016 | 77.32 | 78.10 | 77.23 | 77.83 | 387,380 | +0.06(+0.07%) |
Mar 21, 2016 | 77.27 | 78.78 | 77.14 | 77.77 | 277,686 | +0.18(+0.23%) |
Mar 18, 2016 | 76.75 | 78.04 | 76.75 | 77.59 | 750,371 | +0.64(+0.84%) |
Mar 17, 2016 | 76.34 | 77.58 | 75.50 | 76.95 | 388,479 | +0.46(+0.61%) |
Mar 16, 2016 | 75.34 | 76.55 | 74.84 | 76.48 | 204,806 | +1.37(+1.83%) |
Mar 15, 2016 | 74.77 | 75.42 | 74.53 | 75.11 | 259,605 | -0.18(-0.24%) |
Mar 14, 2016 | 75.62 | 75.73 | 75.25 | 75.29 | 348,627 | -0.61(-0.80%) |
Mar 11, 2016 | 76.14 | 76.69 | 75.52 | 75.90 | 301,656 | +0.55(+0.73%) |
Mar 10, 2016 | 74.75 | 75.40 | 73.95 | 75.35 | 267,801 | +0.92(+1.23%) |
Mar 09, 2016 | 75.32 | 75.65 | 74.05 | 74.43 | 272,615 | -0.47(-0.63%) |
Mar 08, 2016 | 75.78 | 76.05 | 74.84 | 74.90 | 266,970 | -1.50(-1.96%) |
Mar 07, 2016 | 75.96 | 76.98 | 75.74 | 76.40 | 344,502 | +0.04(+0.05%) |
Mar 04, 2016 | 74.99 | 76.90 | 74.99 | 76.36 | 393,180 | +1.37(+1.83%) |
Mar 03, 2016 | 73.91 | 75.12 | 73.53 | 74.99 | 301,382 | +1.06(+1.43%) |
Mar 02, 2016 | 72.95 | 74.34 | 72.29 | 73.93 | 408,255 | +0.61(+0.83%) |
Mar 01, 2016 | 72.96 | 73.95 | 72.47 | 73.32 | 502,536 | +0.97(+1.33%) |
Feb 29, 2016 | 72.82 | 73.16 | 72.22 | 72.36 | 593,862 | -0.48(-0.66%) |
Feb 26, 2016 | 73.49 | 74.15 | 72.64 | 72.84 | 473,316 | -0.42(-0.57%) |
Feb 25, 2016 | 72.49 | 73.28 | 72.05 | 73.26 | 269,126 | +0.76(+1.04%) |
Feb 24, 2016 | 71.49 | 72.63 | 70.61 | 72.50 | 473,210 | +0.16(+0.22%) |
Feb 23, 2016 | 72.37 | 72.81 | 71.75 | 72.34 | 314,205 | -0.43(-0.59%) |
Feb 22, 2016 | 72.01 | 73.45 | 72.01 | 72.76 | 404,562 | +1.67(+2.34%) |
Feb 19, 2016 | 71.49 | 71.49 | 69.82 | 71.10 | 871,560 | -0.62(-0.86%) |
Feb 18, 2016 | 73.00 | 73.03 | 70.96 | 71.71 | 612,102 | -1.39(-1.90%) |
Feb 17, 2016 | 72.74 | 73.98 | 71.46 | 73.10 | 569,243 | +0.83(+1.15%) |
Feb 16, 2016 | 72.15 | 72.73 | 70.86 | 72.27 | 465,727 | +0.95(+1.33%) |
Feb 12, 2016 | 68.67 | 71.32 | 71.32 | 71.32 | 525,223 | +2.94(+4.30%) |
Feb 11, 2016 | 69.25 | 69.25 | 67.78 | 68.38 | 430,653 | -2.00(-2.84%) |
Feb 10, 2016 | 70.44 | 71.02 | 69.64 | 70.38 | 519,685 | +0.44(+0.62%) |
Feb 09, 2016 | 69.09 | 70.26 | 68.57 | 69.94 | 502,789 | -0.02(-0.03%) |
Feb 08, 2016 | 70.00 | 70.20 | 67.14 | 69.96 | 1,017,811 | -0.69(-0.98%) |
Feb 05, 2016 | 72.17 | 73.31 | 70.52 | 70.65 | 910,562 | -1.46(-2.02%) |
Feb 04, 2016 | 76.98 | 77.04 | 71.55 | 72.11 | 1,710,146 | -4.95(-6.42%) |
Feb 03, 2016 | 70.98 | 77.17 | 70.14 | 77.06 | 2,962,640 | +9.54(+14.13%) |
Feb 02, 2016 | 69.08 | 69.13 | 67.44 | 67.52 | 1,003,167 | -2.03(-2.93%) |
Feb 01, 2016 | 69.74 | 69.94 | 68.24 | 69.55 | 1,030,818 | -0.49(-0.70%) |
Jan 29, 2016 | 68.37 | 70.07 | 67.96 | 70.05 | 1,227,523 | +1.88(+2.76%) |
Jan 28, 2016 | 67.90 | 68.31 | 67.09 | 68.16 | 1,113,338 | +0.84(+1.25%) |
Jan 27, 2016 | 67.97 | 68.14 | 66.60 | 67.32 | 952,522 | -0.97(-1.41%) |
Jan 26, 2016 | 68.14 | 69.02 | 67.23 | 68.29 | 375,346 | +0.26(+0.38%) |
Jan 25, 2016 | 67.53 | 68.58 | 66.62 | 68.03 | 751,676 | +0.18(+0.27%) |
Jan 22, 2016 | 67.94 | 68.50 | 67.10 | 67.85 | 460,247 | +1.08(+1.62%) |
Jan 21, 2016 | 66.40 | 67.34 | 65.87 | 66.77 | 899,665 | +0.67(+1.02%) |
Jan 20, 2016 | 67.63 | 67.70 | 64.30 | 66.10 | 1,450,363 | -2.30(-3.36%) |
Jan 19, 2016 | 69.30 | 69.30 | 68.05 | 68.40 | 685,742 | -0.14(-0.21%) |
Jan 15, 2016 | 69.13 | 68.54 | 68.54 | 68.54 | 879,175 | -2.03(-2.87%) |
Jan 14, 2016 | 69.82 | 70.85 | 69.29 | 70.57 | 789,358 | +0.87(+1.25%) |
Jan 13, 2016 | 70.15 | 70.98 | 69.19 | 69.70 | 850,606 | -0.31(-0.45%) |
Jan 12, 2016 | 69.89 | 70.37 | 68.66 | 70.01 | 739,249 | +0.58(+0.83%) |
Jan 11, 2016 | 70.67 | 70.99 | 68.08 | 69.43 | 1,073,177 | -1.07(-1.52%) |
Jan 08, 2016 | 72.22 | 72.69 | 70.44 | 70.50 | 707,026 | -1.34(-1.87%) |
Jan 07, 2016 | 72.35 | 73.38 | 71.19 | 71.85 | 811,579 | -2.24(-3.03%) |
Jan 06, 2016 | 73.49 | 74.52 | 73.35 | 74.09 | 893,483 | -0.18(-0.24%) |
Jan 05, 2016 | 74.68 | 75.11 | 72.82 | 74.27 | 618,980 | -0.41(-0.55%) |
Jan 04, 2016 | 73.04 | 74.68 | 72.80 | 74.68 | 623,978 | +0.50(+0.68%) |
Dec 31, 2015 | 74.57 | 74.17 | 74.17 | 74.17 | 496,167 | -0.62(-0.84%) |
Dec 30, 2015 | 74.72 | 75.28 | 74.44 | 74.80 | 263,185 | -0.07(-0.09%) |
Dec 29, 2015 | 74.00 | 74.94 | 73.97 | 74.86 | 494,464 | +1.16(+1.58%) |
Dec 28, 2015 | 73.94 | 74.31 | 73.03 | 73.70 | 345,779 | -0.59(-0.79%) |
Dec 24, 2015 | 74.56 | 74.29 | 74.29 | 74.29 | 131,120 | -0.15(-0.20%) |
Dec 23, 2015 | 74.64 | 75.10 | 73.59 | 74.44 | 410,037 | +0.25(+0.33%) |
Dec 22, 2015 | 72.67 | 74.48 | 72.43 | 74.19 | 347,512 | +1.21(+1.66%) |
Dec 21, 2015 | 71.88 | 73.03 | 71.50 | 72.98 | 388,785 | +1.48(+2.06%) |
Dec 18, 2015 | 71.32 | 72.35 | 70.74 | 71.50 | 875,820 | -0.28(-0.40%) |
Dec 17, 2015 | 73.84 | 74.27 | 71.75 | 71.79 | 523,396 | -2.01(-2.72%) |
Dec 16, 2015 | 72.75 | 73.97 | 72.12 | 73.80 | 514,572 | +1.70(+2.36%) |
Dec 15, 2015 | 72.58 | 72.99 | 71.81 | 72.09 | 606,446 | +0.22(+0.30%) |
Dec 14, 2015 | 73.04 | 73.54 | 71.15 | 71.87 | 584,285 | -1.16(-1.59%) |
Dec 11, 2015 | 73.41 | 73.84 | 72.74 | 73.04 | 399,763 | -1.22(-1.64%) |
Dec 10, 2015 | 73.41 | 74.95 | 73.18 | 74.26 | 628,278 | +1.07(+1.46%) |
Dec 09, 2015 | 73.49 | 74.83 | 72.82 | 73.19 | 440,387 | -1.01(-1.36%) |
Dec 08, 2015 | 73.97 | 74.94 | 73.68 | 74.20 | 797,216 | -0.84(-1.12%) |
Dec 07, 2015 | 74.97 | 75.29 | 74.22 | 75.04 | 210,806 | +0.22(+0.29%) |
Dec 04, 2015 | 74.30 | 75.70 | 74.18 | 74.83 | 348,677 | +0.52(+0.70%) |
Dec 03, 2015 | 74.61 | 75.24 | 73.61 | 74.31 | 469,716 | +0.01(+0.01%) |
Dec 02, 2015 | 75.77 | 76.13 | 73.95 | 74.30 | 474,231 | -1.30(-1.72%) |
Dec 01, 2015 | 76.52 | 76.78 | 75.42 | 75.59 | 568,042 | -0.60(-0.78%) |
Nov 30, 2015 | 77.76 | 78.53 | 76.01 | 76.19 | 686,073 | -1.78(-2.28%) |
Nov 27, 2015 | 79.03 | 79.31 | 77.46 | 77.97 | 179,532 | -0.09(-0.11%) |
Nov 25, 2015 | 77.25 | 78.05 | 78.05 | 78.05 | 470,704 | +0.73(+0.94%) |
Nov 24, 2015 | 77.07 | 78.01 | 76.52 | 77.33 | 525,641 | -0.01(-0.01%) |
Nov 23, 2015 | 76.53 | 77.73 | 76.05 | 77.33 | 597,184 | +0.46(+0.60%) |
Nov 20, 2015 | 76.12 | 77.52 | 75.78 | 76.87 | 821,753 | +1.36(+1.80%) |
Nov 19, 2015 | 75.03 | 75.63 | 74.36 | 75.51 | 1,238,838 | +1.43(+1.93%) |
Nov 18, 2015 | 71.34 | 74.59 | 71.34 | 74.08 | 1,634,402 | +2.34(+3.26%) |
Nov 17, 2015 | 71.29 | 72.03 | 70.09 | 71.74 | 1,228,198 | +0.77(+1.08%) |
Nov 16, 2015 | 69.13 | 71.33 | 69.02 | 70.97 | 1,816,979 | +1.82(+2.63%) |
Nov 13, 2015 | 68.64 | 72.32 | 68.56 | 69.16 | 2,673,665 | -5.11(-6.88%) |
Nov 12, 2015 | 77.44 | 77.89 | 74.07 | 74.27 | 1,613,465 | -3.81(-4.88%) |
Nov 11, 2015 | 78.10 | 79.20 | 77.88 | 78.08 | 524,875 | -0.02(-0.02%) |
Nov 10, 2015 | 76.93 | 78.19 | 76.92 | 78.10 | 500,115 | +0.87(+1.13%) |
Nov 09, 2015 | 77.48 | 77.69 | 76.99 | 77.23 | 578,598 | -0.67(-0.86%) |
Nov 06, 2015 | 79.12 | 79.49 | 77.11 | 77.90 | 430,730 | -1.50(-1.88%) |
Nov 05, 2015 | 80.60 | 80.73 | 78.90 | 79.40 | 370,415 | -1.07(-1.33%) |
Nov 04, 2015 | 81.65 | 82.23 | 79.75 | 80.47 | 289,626 | -1.15(-1.40%) |
Nov 03, 2015 | 80.65 | 82.03 | 80.12 | 81.61 | 431,465 | +0.74(+0.91%) |
Nov 02, 2015 | 79.91 | 80.99 | 78.26 | 80.87 | 271,349 | +0.70(+0.87%) |
Oct 30, 2015 | 82.01 | 82.10 | 80.15 | 80.17 | 399,374 | -1.83(-2.23%) |
Oct 29, 2015 | 80.87 | 82.34 | 80.55 | 82.00 | 442,754 | +1.06(+1.31%) |
Oct 28, 2015 | 80.26 | 81.00 | 79.45 | 80.94 | 269,133 | +0.84(+1.05%) |
Oct 27, 2015 | 80.06 | 80.17 | 79.35 | 80.10 | 338,776 | -0.10(-0.13%) |
Oct 26, 2015 | 80.43 | 80.69 | 80.04 | 80.20 | 371,970 | -0.20(-0.25%) |
Oct 23, 2015 | 80.67 | 81.27 | 79.95 | 80.40 | 331,352 | -0.10(-0.13%) |
Oct 22, 2015 | 79.58 | 80.83 | 79.34 | 80.51 | 321,190 | +1.50(+1.90%) |
Oct 21, 2015 | 79.88 | 79.88 | 78.96 | 79.00 | 274,246 | -0.63(-0.80%) |
Oct 20, 2015 | 79.35 | 79.81 | 79.00 | 79.63 | 314,824 | -0.04(-0.05%) |
Oct 19, 2015 | 79.44 | 79.69 | 78.63 | 79.67 | 451,295 | +0.09(+0.12%) |
Oct 16, 2015 | 79.00 | 79.68 | 78.04 | 79.58 | 469,685 | +0.65(+0.83%) |
Oct 15, 2015 | 79.10 | 80.75 | 77.51 | 78.92 | 363,701 | -0.02(-0.02%) |
Oct 14, 2015 | 79.31 | 81.32 | 78.78 | 78.94 | 336,821 | -0.44(-0.55%) |
Oct 13, 2015 | 79.97 | 80.90 | 79.31 | 79.38 | 368,064 | -0.75(-0.93%) |
Oct 12, 2015 | 81.02 | 81.40 | 79.74 | 80.13 | 322,399 | -0.81(-1.01%) |
Oct 09, 2015 | 81.13 | 81.43 | 80.51 | 80.94 | 313,645 | +0.12(+0.15%) |
Oct 08, 2015 | 80.58 | 81.34 | 79.98 | 80.82 | 667,978 | +1.69(+2.14%) |
Oct 07, 2015 | 79.64 | 81.36 | 78.95 | 79.12 | 541,490 | -0.41(-0.51%) |
Oct 06, 2015 | 80.43 | 80.66 | 79.14 | 79.53 | 539,833 | -0.57(-0.71%) |
Oct 05, 2015 | 77.92 | 80.74 | 77.92 | 80.10 | 3,457,221 | +2.95(+3.83%) |
Oct 02, 2015 | 75.15 | 77.26 | 75.15 | 77.15 | 665,274 | +0.71(+0.93%) |
Oct 01, 2015 | 77.68 | 78.76 | 75.91 | 76.44 | 509,106 | -0.80(-1.03%) |
Sep 30, 2015 | 77.69 | 78.10 | 76.07 | 77.23 | 658,964 | +0.46(+0.60%) |
Sep 29, 2015 | 74.20 | 76.94 | 74.15 | 76.77 | 721,454 | +2.56(+3.46%) |
Sep 28, 2015 | 77.13 | 77.88 | 74.10 | 74.20 | 1,230,285 | -2.98(-3.86%) |
Sep 25, 2015 | 77.48 | 77.69 | 76.79 | 77.18 | 489,865 | +0.48(+0.63%) |
Sep 24, 2015 | 75.86 | 77.07 | 75.28 | 76.70 | 616,779 | +0.50(+0.66%) |
Sep 23, 2015 | 76.82 | 78.39 | 75.63 | 76.20 | 562,327 | -0.60(-0.78%) |
Sep 22, 2015 | 78.06 | 78.36 | 76.56 | 76.80 | 553,952 | -1.95(-2.48%) |
Sep 21, 2015 | 79.50 | 80.12 | 78.51 | 78.75 | 417,323 | -0.33(-0.42%) |
Sep 18, 2015 | 79.63 | 80.55 | 78.93 | 79.08 | 1,181,456 | -1.56(-1.94%) |
Sep 17, 2015 | 80.90 | 81.89 | 79.42 | 80.64 | 586,791 | -0.09(-0.12%) |
Sep 16, 2015 | 80.33 | 81.22 | 80.02 | 80.73 | 361,498 | +0.74(+0.92%) |
Sep 15, 2015 | 80.22 | 80.49 | 79.85 | 79.99 | 432,477 | +0.17(+0.21%) |
Sep 14, 2015 | 80.17 | 80.72 | 79.42 | 79.82 | 514,490 | -0.09(-0.12%) |
Sep 11, 2015 | 79.27 | 80.05 | 78.77 | 79.92 | 431,902 | +1.11(+1.41%) |
Sep 10, 2015 | 78.89 | 80.22 | 78.72 | 78.81 | 436,068 | -0.74(-0.93%) |
Sep 09, 2015 | 81.94 | 81.94 | 79.46 | 79.55 | 617,402 | -1.20(-1.49%) |
Sep 08, 2015 | 80.75 | 81.25 | 80.00 | 80.75 | 387,841 | +0.89(+1.11%) |
Sep 04, 2015 | 80.13 | 79.86 | 79.86 | 79.86 | 411,430 | -1.05(-1.30%) |
Sep 03, 2015 | 81.23 | 82.28 | 80.74 | 80.91 | 476,525 | -0.34(-0.42%) |
Sep 02, 2015 | 81.39 | 81.45 | 80.65 | 81.25 | 422,990 | +0.92(+1.14%) |
Sep 01, 2015 | 82.09 | 83.19 | 80.04 | 80.34 | 520,469 | -3.01(-3.61%) |
Aug 31, 2015 | 83.56 | 83.93 | 82.71 | 83.34 | 481,320 | -0.36(-0.43%) |
Aug 28, 2015 | 83.16 | 84.05 | 83.05 | 83.70 | 677,825 | +0.46(+0.56%) |
Aug 27, 2015 | 81.98 | 84.05 | 81.42 | 83.24 | 502,739 | +1.82(+2.23%) |
Aug 26, 2015 | 79.40 | 81.86 | 79.17 | 81.42 | 808,093 | +2.29(+2.89%) |
Aug 25, 2015 | 81.15 | 82.02 | 79.08 | 79.13 | 674,580 | -0.88(-1.10%) |
Aug 24, 2015 | 75.86 | 81.62 | 71.49 | 80.01 | 1,438,113 | -3.54(-4.24%) |
Aug 21, 2015 | 84.99 | 85.21 | 83.34 | 83.55 | 1,110,670 | -2.03(-2.37%) |
Aug 20, 2015 | 85.68 | 86.50 | 85.24 | 85.58 | 497,168 | -0.97(-1.12%) |
Aug 19, 2015 | 87.18 | 87.91 | 86.46 | 86.54 | 593,277 | -1.46(-1.66%) |
Aug 18, 2015 | 88.15 | 88.23 | 87.22 | 88.00 | 541,884 | -0.54(-0.61%) |
Aug 17, 2015 | 88.30 | 88.77 | 87.81 | 88.54 | 456,018 | -0.66(-0.74%) |
Aug 14, 2015 | 88.38 | 89.42 | 88.16 | 89.20 | 388,077 | +0.48(+0.54%) |
Aug 13, 2015 | 87.55 | 89.33 | 87.55 | 88.72 | 463,280 | +0.73(+0.83%) |
Aug 12, 2015 | 87.09 | 88.27 | 86.14 | 87.99 | 749,379 | -0.05(-0.05%) |
Aug 11, 2015 | 87.62 | 88.59 | 87.07 | 88.04 | 859,279 | -0.72(-0.81%) |
Aug 10, 2015 | 88.30 | 89.23 | 87.78 | 88.76 | 635,842 | +1.07(+1.22%) |
Aug 07, 2015 | 87.92 | 89.07 | 87.11 | 87.69 | 528,882 | -0.07(-0.08%) |
Aug 06, 2015 | 89.86 | 89.86 | 86.98 | 87.76 | 948,829 | -1.79(-2.00%) |
Aug 05, 2015 | 78.08 | 91.81 | 77.95 | 89.54 | 1,727,018 | -0.79(-0.87%) |
Aug 04, 2015 | 90.36 | 91.30 | 89.99 | 90.33 | 903,805 | +0.27(+0.29%) |
Aug 03, 2015 | 90.54 | 90.97 | 89.63 | 90.06 | 711,271 | -0.52(-0.57%) |
Jul 31, 2015 | 90.86 | 91.25 | 90.08 | 90.59 | 687,374 | +0.33(+0.37%) |
Jul 30, 2015 | 89.19 | 91.57 | 89.00 | 90.25 | 408,874 | +0.52(+0.58%) |
Jul 29, 2015 | 88.97 | 89.94 | 88.74 | 89.73 | 788,437 | +0.31(+0.35%) |
Jul 28, 2015 | 88.89 | 89.59 | 88.09 | 89.42 | 636,986 | +1.41(+1.60%) |
Jul 27, 2015 | 88.87 | 89.32 | 87.87 | 88.01 | 846,751 | -1.32(-1.47%) |
Jul 24, 2015 | 89.83 | 90.16 | 88.88 | 89.33 | 368,932 | -0.26(-0.30%) |
Jul 23, 2015 | 90.29 | 90.29 | 89.26 | 89.59 | 280,088 | -0.24(-0.26%) |
Jul 22, 2015 | 88.70 | 92.15 | 88.70 | 89.83 | 490,450 | +0.22(+0.24%) |
Jul 21, 2015 | 90.53 | 91.33 | 89.13 | 89.61 | 827,462 | -1.25(-1.37%) |
Jul 20, 2015 | 92.27 | 92.27 | 90.43 | 90.86 | 733,472 | +0.00(+0.00%) |
Jul 17, 2015 | 91.79 | 92.18 | 90.72 | 90.86 | 849,346 | -1.14(-1.23%) |
Jul 16, 2015 | 92.53 | 93.16 | 91.97 | 92.00 | 522,850 | -0.43(-0.46%) |
Jul 15, 2015 | 92.85 | 92.85 | 91.52 | 92.42 | 622,670 | -0.72(-0.77%) |
Jul 14, 2015 | 92.28 | 93.94 | 92.28 | 93.14 | 533,895 | -0.52(-0.56%) |
Jul 13, 2015 | 93.17 | 93.91 | 92.82 | 93.66 | 634,903 | +0.24(+0.25%) |
Jul 10, 2015 | 91.81 | 93.51 | 91.81 | 93.42 | 856,669 | +1.89(+2.07%) |
Jul 09, 2015 | 92.16 | 92.85 | 91.36 | 91.53 | 810,015 | -0.39(-0.42%) |
Jul 08, 2015 | 91.45 | 93.37 | 91.45 | 91.92 | 691,562 | -1.38(-1.48%) |
Jul 07, 2015 | 94.70 | 95.59 | 92.55 | 93.30 | 1,027,128 | -1.99(-2.09%) |
Jul 06, 2015 | 94.65 | 96.73 | 93.82 | 95.29 | 3,343,829 | +0.74(+0.78%) |
Jul 02, 2015 | 94.72 | 94.55 | 94.55 | 94.55 | 1,550,100 | -1.14(-1.19%) |
Jul 01, 2015 | 92.28 | 97.01 | 91.80 | 95.69 | 1,384,869 | +27.21(+39.74%) |
Jun 30, 2015 | 70.02 | 70.02 | 68.05 | 68.48 | 86,233 | -0.17(-0.25%) |
Jun 29, 2015 | 70.23 | 70.52 | 68.50 | 68.64 | 50,409 | -2.27(-3.21%) |
Jun 26, 2015 | 95.23 | 71.35 | 70.90 | 70.92 | 18,372 | -0.44(-0.61%) |
Jun 25, 2015 | 71.97 | 71.97 | 71.33 | 71.35 | 37,853 | -0.34(-0.47%) |
Jun 24, 2015 | 73.20 | 73.32 | 71.69 | 71.69 | 37,521 | -1.80(-2.45%) |
Jun 23, 2015 | 73.71 | 73.71 | 73.11 | 73.49 | 13,292 | -0.02(-0.03%) |
Jun 22, 2015 | 76.40 | 76.40 | 73.07 | 73.51 | 119,086 | +0.55(+0.75%) |
Jun 19, 2015 | 73.41 | 73.41 | 72.68 | 72.97 | 81,603 | +0.18(+0.25%) |
Jun 18, 2015 | 72.78 | 73.49 | 72.57 | 72.78 | 96,093 | +0.34(+0.47%) |
Jun 17, 2015 | 72.32 | 73.19 | 72.32 | 72.44 | 29,110 | +2.07(+2.94%) |
Jun 16, 2015 | 70.16 | 70.43 | 67.14 | 70.37 | 35,976 | +0.25(+0.35%) |