Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 84.12 | 84.98 | 83.48 | 84.40 | 44,046 | +0.17(+0.21%) |
May 27, 2016 | 82.90 | 84.23 | 84.23 | 84.23 | 32,415 | +1.50(+1.82%) |
May 26, 2016 | 82.61 | 83.33 | 81.34 | 82.73 | 23,310 | +0.46(+0.56%) |
May 25, 2016 | 83.07 | 83.48 | 81.98 | 82.27 | 26,453 | -0.98(-1.18%) |
May 24, 2016 | 79.89 | 83.31 | 79.89 | 83.25 | 42,542 | +3.53(+4.42%) |
May 23, 2016 | 79.55 | 80.24 | 79.09 | 79.72 | 42,305 | +0.12(+0.15%) |
May 20, 2016 | 79.37 | 80.04 | 78.51 | 79.61 | 39,122 | +0.69(+0.88%) |
May 19, 2016 | 79.32 | 79.49 | 78.10 | 78.91 | 39,897 | -0.17(-0.22%) |
May 18, 2016 | 78.62 | 79.74 | 78.51 | 79.09 | 43,481 | +0.58(+0.74%) |
May 17, 2016 | 79.20 | 79.78 | 77.87 | 78.51 | 72,703 | -0.64(-0.80%) |
May 16, 2016 | 78.86 | 79.54 | 78.23 | 79.14 | 29,077 | +0.74(+0.94%) |
May 13, 2016 | 79.66 | 79.66 | 78.23 | 78.40 | 27,208 | -1.59(-1.99%) |
May 12, 2016 | 81.82 | 82.90 | 79.66 | 80.00 | 41,409 | -1.42(-1.75%) |
May 11, 2016 | 80.91 | 82.67 | 80.34 | 81.42 | 60,053 | +0.17(+0.21%) |
May 10, 2016 | 78.80 | 81.25 | 78.29 | 81.25 | 41,108 | +2.90(+3.70%) |
May 09, 2016 | 79.94 | 80.17 | 78.12 | 78.35 | 37,538 | -1.59(-1.99%) |
May 06, 2016 | 78.80 | 80.34 | 78.23 | 79.94 | 40,924 | +0.51(+0.64%) |
May 05, 2016 | 79.66 | 81.20 | 77.83 | 79.43 | 80,143 | -2.16(-2.65%) |
May 04, 2016 | 81.02 | 82.44 | 80.11 | 81.59 | 35,951 | +0.03(+0.03%) |
May 03, 2016 | 80.91 | 83.01 | 80.34 | 81.56 | 32,103 | -0.09(-0.10%) |
May 02, 2016 | 81.31 | 82.33 | 80.40 | 81.65 | 18,959 | +0.85(+1.06%) |
Apr 29, 2016 | 81.36 | 81.42 | 80.34 | 80.79 | 26,152 | -0.97(-1.18%) |
Apr 28, 2016 | 82.44 | 83.75 | 81.59 | 81.76 | 20,470 | -1.25(-1.51%) |
Apr 27, 2016 | 81.48 | 83.07 | 80.94 | 83.01 | 34,880 | +1.37(+1.67%) |
Apr 26, 2016 | 81.65 | 81.93 | 80.62 | 81.65 | 22,443 | +0.11(+0.14%) |
Apr 25, 2016 | 80.62 | 81.70 | 80.17 | 81.53 | 59,803 | +0.85(+1.06%) |
Apr 22, 2016 | 80.05 | 80.91 | 80.05 | 80.68 | 19,110 | +0.68(+0.85%) |
Apr 21, 2016 | 80.28 | 80.91 | 79.76 | 80.00 | 29,110 | +0.06(+0.07%) |
Apr 20, 2016 | 80.05 | 80.85 | 79.37 | 79.94 | 36,823 | -0.28(-0.35%) |
Apr 19, 2016 | 81.82 | 81.82 | 80.17 | 80.22 | 36,138 | -1.02(-1.26%) |
Apr 18, 2016 | 79.77 | 81.28 | 79.77 | 81.25 | 56,474 | +0.97(+1.20%) |
Apr 15, 2016 | 79.94 | 80.79 | 79.91 | 80.28 | 73,025 | +0.00(+0.00%) |
Apr 14, 2016 | 80.74 | 80.85 | 79.66 | 80.28 | 40,710 | -0.63(-0.77%) |
Apr 13, 2016 | 80.62 | 81.36 | 79.37 | 80.91 | 69,591 | +1.02(+1.28%) |
Apr 12, 2016 | 80.45 | 80.91 | 79.48 | 79.88 | 71,639 | -0.68(-0.85%) |
Apr 11, 2016 | 81.48 | 81.99 | 80.28 | 80.57 | 45,501 | -0.57(-0.70%) |
Apr 08, 2016 | 82.96 | 84.75 | 81.08 | 81.13 | 36,248 | -1.48(-1.79%) |
Apr 07, 2016 | 83.58 | 85.20 | 82.10 | 82.61 | 49,505 | -1.54(-1.83%) |
Apr 06, 2016 | 84.49 | 84.83 | 83.70 | 84.15 | 31,985 | -0.34(-0.40%) |
Apr 05, 2016 | 82.84 | 84.55 | 82.05 | 84.49 | 55,869 | +1.37(+1.64%) |
Apr 04, 2016 | 84.61 | 84.61 | 83.01 | 83.13 | 33,635 | -1.19(-1.42%) |
Apr 01, 2016 | 85.80 | 86.26 | 83.18 | 84.32 | 34,412 | -2.22(-2.56%) |
Mar 31, 2016 | 86.26 | 87.61 | 85.80 | 86.54 | 30,640 | +0.57(+0.66%) |
Mar 30, 2016 | 85.97 | 86.43 | 84.83 | 85.97 | 30,795 | +0.06(+0.07%) |
Mar 29, 2016 | 82.56 | 86.14 | 82.44 | 85.91 | 33,995 | +3.07(+3.71%) |
Mar 28, 2016 | 83.64 | 83.64 | 82.22 | 82.84 | 21,577 | -0.28(-0.34%) |
Mar 24, 2016 | 82.61 | 83.13 | 83.13 | 83.13 | 19,298 | -0.11(-0.14%) |
Mar 23, 2016 | 84.04 | 84.09 | 83.18 | 83.24 | 25,379 | -0.80(-0.95%) |
Mar 22, 2016 | 84.49 | 85.06 | 83.64 | 84.04 | 20,642 | -1.14(-1.34%) |
Mar 21, 2016 | 84.61 | 85.86 | 84.38 | 85.17 | 36,352 | +0.57(+0.67%) |
Mar 18, 2016 | 85.40 | 85.86 | 84.55 | 84.61 | 54,259 | -0.34(-0.40%) |
Mar 17, 2016 | 83.07 | 85.37 | 83.07 | 84.95 | 43,199 | +1.42(+1.70%) |
Mar 16, 2016 | 83.18 | 83.87 | 82.70 | 83.52 | 44,296 | -0.17(-0.20%) |
Mar 15, 2016 | 84.04 | 85.03 | 83.30 | 83.70 | 31,026 | -0.34(-0.41%) |
Mar 14, 2016 | 83.75 | 85.29 | 83.41 | 84.04 | 33,155 | -0.28(-0.34%) |
Mar 11, 2016 | 84.21 | 85.15 | 83.58 | 84.32 | 39,278 | +0.26(+0.30%) |
Mar 10, 2016 | 84.66 | 85.35 | 83.24 | 84.07 | 28,203 | -0.60(-0.71%) |
Mar 09, 2016 | 83.70 | 85.35 | 83.70 | 84.66 | 46,012 | +1.34(+1.60%) |
Mar 08, 2016 | 83.30 | 85.00 | 83.18 | 83.33 | 35,228 | -0.48(-0.58%) |
Mar 07, 2016 | 83.30 | 84.03 | 82.97 | 83.81 | 65,281 | -0.17(-0.20%) |
Mar 04, 2016 | 83.81 | 85.15 | 82.74 | 83.98 | 102,892 | +0.56(+0.67%) |
Mar 03, 2016 | 83.36 | 84.15 | 82.63 | 83.42 | 60,130 | -0.39(-0.47%) |
Mar 02, 2016 | 86.95 | 86.95 | 83.14 | 83.81 | 63,808 | -3.14(-3.61%) |
Mar 01, 2016 | 83.81 | 87.45 | 83.36 | 86.95 | 96,078 | +3.14(+3.75%) |
Feb 29, 2016 | 84.03 | 87.09 | 82.86 | 83.81 | 146,615 | +0.56(+0.67%) |
Feb 26, 2016 | 85.77 | 86.14 | 82.13 | 83.25 | 116,939 | -3.64(-4.19%) |
Feb 25, 2016 | 86.22 | 87.23 | 85.83 | 86.89 | 46,496 | +0.67(+0.78%) |
Feb 24, 2016 | 83.75 | 86.28 | 83.08 | 86.22 | 35,641 | +2.24(+2.67%) |
Feb 23, 2016 | 83.87 | 85.55 | 83.87 | 83.98 | 57,445 | -0.22(-0.27%) |
Feb 22, 2016 | 86.22 | 86.33 | 83.42 | 84.20 | 68,397 | -0.17(-0.20%) |
Feb 19, 2016 | 84.65 | 84.93 | 83.22 | 84.37 | 30,865 | -0.39(-0.46%) |
Feb 18, 2016 | 86.22 | 86.36 | 83.92 | 84.76 | 51,952 | -1.63(-1.88%) |
Feb 17, 2016 | 86.11 | 86.72 | 85.86 | 86.39 | 88,976 | +0.62(+0.72%) |
Feb 16, 2016 | 84.09 | 86.33 | 83.11 | 85.77 | 58,022 | +1.85(+2.20%) |
Feb 12, 2016 | 82.80 | 83.92 | 83.92 | 83.92 | 26,561 | +1.18(+1.42%) |
Feb 11, 2016 | 81.34 | 83.75 | 79.24 | 82.74 | 32,316 | +0.34(+0.41%) |
Feb 10, 2016 | 82.63 | 84.09 | 81.90 | 82.41 | 49,198 | +0.39(+0.48%) |
Feb 09, 2016 | 81.73 | 82.63 | 80.89 | 82.02 | 50,013 | -0.34(-0.41%) |
Feb 08, 2016 | 82.41 | 83.42 | 81.45 | 82.35 | 52,580 | -0.78(-0.94%) |
Feb 05, 2016 | 86.11 | 88.07 | 82.69 | 83.14 | 50,535 | -1.51(-1.79%) |
Feb 04, 2016 | 84.76 | 86.28 | 84.31 | 84.65 | 28,521 | -0.17(-0.20%) |
Feb 03, 2016 | 85.88 | 85.88 | 83.53 | 84.82 | 30,824 | -0.34(-0.40%) |
Feb 02, 2016 | 86.50 | 87.06 | 84.96 | 85.15 | 28,060 | -2.41(-2.75%) |
Feb 01, 2016 | 87.23 | 87.62 | 85.66 | 87.56 | 71,762 | -0.11(-0.13%) |
Jan 29, 2016 | 84.93 | 87.79 | 84.93 | 87.68 | 72,445 | +2.52(+2.96%) |
Jan 28, 2016 | 85.15 | 86.89 | 84.20 | 85.15 | 53,195 | +0.67(+0.80%) |
Jan 27, 2016 | 84.54 | 86.44 | 83.87 | 84.48 | 56,577 | -0.34(-0.40%) |
Jan 26, 2016 | 84.31 | 85.49 | 84.03 | 84.82 | 50,949 | +0.95(+1.14%) |
Jan 25, 2016 | 84.09 | 84.43 | 81.85 | 83.87 | 61,009 | +0.22(+0.27%) |
Jan 22, 2016 | 82.46 | 83.64 | 81.79 | 83.64 | 50,456 | +2.02(+2.47%) |
Jan 21, 2016 | 84.59 | 84.59 | 81.57 | 81.62 | 62,814 | -2.52(-3.00%) |
Jan 20, 2016 | 82.52 | 84.31 | 78.95 | 84.15 | 87,496 | +0.73(+0.87%) |
Jan 19, 2016 | 82.63 | 83.87 | 81.57 | 83.42 | 65,611 | +1.57(+1.92%) |
Jan 15, 2016 | 79.88 | 81.85 | 81.85 | 81.85 | 110,025 | +0.00(+0.00%) |
Jan 14, 2016 | 80.61 | 82.02 | 79.60 | 81.85 | 77,010 | +1.40(+1.74%) |
Jan 13, 2016 | 83.14 | 83.70 | 80.00 | 80.45 | 41,686 | -2.13(-2.58%) |
Jan 12, 2016 | 84.71 | 84.76 | 81.06 | 82.58 | 48,439 | -1.91(-2.26%) |
Jan 11, 2016 | 83.14 | 84.48 | 82.63 | 84.48 | 81,700 | +1.51(+1.82%) |
Jan 08, 2016 | 83.75 | 84.93 | 82.97 | 82.97 | 41,580 | -0.62(-0.74%) |
Jan 07, 2016 | 84.37 | 85.88 | 83.58 | 83.58 | 47,064 | -2.35(-2.74%) |
Jan 06, 2016 | 84.87 | 86.50 | 84.87 | 85.94 | 48,208 | -0.06(-0.07%) |
Jan 05, 2016 | 86.00 | 86.61 | 84.87 | 86.00 | 27,788 | +0.39(+0.46%) |
Jan 04, 2016 | 86.67 | 86.95 | 84.09 | 85.60 | 66,379 | -2.47(-2.80%) |
Dec 31, 2015 | 88.01 | 88.07 | 88.07 | 88.07 | 40,278 | -0.39(-0.44%) |
Dec 30, 2015 | 86.61 | 88.85 | 86.22 | 88.46 | 39,367 | +1.91(+2.20%) |
Dec 29, 2015 | 86.89 | 87.68 | 85.27 | 86.56 | 27,096 | -0.06(-0.06%) |
Dec 28, 2015 | 86.28 | 87.00 | 85.38 | 86.61 | 19,892 | +0.00(+0.00%) |
Dec 24, 2015 | 86.67 | 86.61 | 86.61 | 86.61 | 9,150 | -0.34(-0.39%) |
Dec 23, 2015 | 86.56 | 87.12 | 86.00 | 86.95 | 18,172 | +1.07(+1.24%) |
Dec 22, 2015 | 85.38 | 86.11 | 84.48 | 85.88 | 24,739 | +0.84(+0.99%) |
Dec 21, 2015 | 85.88 | 85.88 | 84.20 | 85.04 | 30,164 | -0.06(-0.07%) |
Dec 18, 2015 | 87.12 | 87.12 | 84.99 | 85.10 | 95,193 | -2.52(-2.88%) |
Dec 17, 2015 | 88.29 | 88.80 | 86.81 | 87.62 | 49,680 | -0.67(-0.76%) |
Dec 16, 2015 | 87.12 | 88.29 | 87.06 | 88.29 | 28,994 | +2.02(+2.34%) |
Dec 15, 2015 | 84.37 | 87.17 | 80.92 | 86.28 | 44,850 | +1.01(+1.18%) |
Dec 14, 2015 | 85.04 | 85.60 | 84.34 | 85.27 | 45,783 | +0.39(+0.46%) |
Dec 11, 2015 | 84.76 | 86.44 | 82.52 | 84.87 | 46,496 | -1.40(-1.62%) |
Dec 10, 2015 | 87.56 | 89.64 | 86.08 | 86.28 | 50,529 | -1.63(-1.85%) |
Dec 09, 2015 | 88.24 | 89.81 | 87.90 | 87.90 | 28,395 | -0.90(-1.01%) |
Dec 08, 2015 | 87.45 | 89.81 | 87.06 | 88.80 | 31,693 | +0.67(+0.76%) |
Dec 07, 2015 | 89.86 | 89.86 | 87.96 | 88.13 | 32,465 | -1.96(-2.18%) |
Dec 04, 2015 | 89.25 | 90.31 | 87.45 | 90.09 | 37,001 | +1.23(+1.39%) |
Dec 03, 2015 | 90.65 | 90.98 | 88.57 | 88.85 | 64,917 | -1.40(-1.55%) |
Dec 02, 2015 | 90.09 | 90.48 | 89.13 | 90.26 | 107,004 | +0.39(+0.44%) |
Dec 01, 2015 | 89.25 | 91.52 | 88.63 | 89.86 | 309,814 | +0.90(+1.01%) |
Nov 30, 2015 | 85.32 | 89.19 | 85.32 | 88.97 | 106,059 | +2.19(+2.52%) |
Nov 27, 2015 | 87.12 | 87.51 | 86.61 | 86.78 | 15,734 | -0.11(-0.13%) |
Nov 25, 2015 | 85.21 | 86.89 | 86.89 | 86.89 | 45,879 | +2.35(+2.79%) |
Nov 24, 2015 | 83.47 | 84.65 | 83.25 | 84.54 | 22,258 | +0.67(+0.80%) |
Nov 23, 2015 | 83.53 | 84.43 | 83.36 | 83.87 | 29,090 | +0.22(+0.27%) |
Nov 20, 2015 | 83.64 | 84.26 | 80.89 | 83.64 | 33,334 | +0.28(+0.34%) |
Nov 19, 2015 | 83.98 | 84.76 | 83.08 | 83.36 | 28,860 | -1.23(-1.46%) |
Nov 18, 2015 | 83.25 | 85.43 | 80.78 | 84.59 | 46,946 | +1.40(+1.68%) |
Nov 17, 2015 | 83.30 | 83.47 | 82.70 | 83.19 | 49,451 | +0.06(+0.07%) |
Nov 16, 2015 | 83.03 | 83.47 | 81.87 | 83.14 | 36,866 | +0.11(+0.13%) |
Nov 13, 2015 | 83.30 | 85.98 | 82.81 | 83.03 | 32,748 | -1.27(-1.51%) |
Nov 12, 2015 | 84.68 | 85.82 | 84.05 | 84.30 | 34,173 | -1.16(-1.36%) |
Nov 11, 2015 | 86.51 | 87.47 | 84.79 | 85.46 | 53,801 | -0.50(-0.58%) |
Nov 10, 2015 | 81.26 | 86.01 | 80.76 | 85.95 | 217,727 | +6.13(+7.68%) |
Nov 09, 2015 | 81.70 | 81.98 | 78.99 | 79.82 | 85,269 | -1.49(-1.83%) |
Nov 06, 2015 | 80.04 | 81.70 | 79.22 | 81.31 | 48,938 | +0.83(+1.03%) |
Nov 05, 2015 | 80.98 | 81.65 | 80.21 | 80.49 | 75,126 | -0.50(-0.61%) |
Nov 04, 2015 | 81.04 | 81.34 | 79.27 | 80.98 | 51,535 | +0.11(+0.14%) |
Nov 03, 2015 | 80.93 | 81.42 | 79.88 | 80.87 | 42,155 | -0.33(-0.41%) |
Nov 02, 2015 | 78.39 | 81.54 | 78.11 | 81.20 | 46,562 | +2.76(+3.52%) |
Oct 30, 2015 | 78.72 | 78.93 | 77.45 | 78.44 | 61,403 | -0.33(-0.42%) |
Oct 29, 2015 | 76.78 | 78.86 | 75.13 | 78.77 | 39,760 | +1.82(+2.37%) |
Oct 28, 2015 | 75.18 | 77.12 | 75.18 | 76.95 | 41,864 | +1.77(+2.35%) |
Oct 27, 2015 | 76.51 | 76.56 | 74.69 | 75.18 | 28,320 | -1.44(-1.87%) |
Oct 26, 2015 | 77.06 | 77.21 | 76.23 | 76.62 | 33,010 | -0.33(-0.43%) |
Oct 23, 2015 | 77.01 | 77.17 | 76.11 | 76.95 | 33,856 | +0.72(+0.94%) |
Oct 22, 2015 | 76.56 | 78.61 | 75.46 | 76.23 | 61,315 | +0.06(+0.07%) |
Oct 21, 2015 | 78.00 | 78.00 | 76.07 | 76.18 | 53,750 | -1.49(-1.92%) |
Oct 20, 2015 | 76.89 | 77.94 | 76.62 | 77.67 | 61,829 | +0.77(+1.01%) |
Oct 19, 2015 | 76.67 | 78.06 | 76.67 | 76.89 | 36,184 | +0.06(+0.07%) |
Oct 16, 2015 | 76.67 | 77.67 | 76.56 | 76.84 | 44,543 | +0.33(+0.43%) |
Oct 15, 2015 | 76.62 | 76.89 | 75.29 | 76.51 | 47,820 | +0.22(+0.29%) |
Oct 14, 2015 | 77.34 | 78.41 | 76.12 | 76.29 | 29,073 | -1.16(-1.50%) |
Oct 13, 2015 | 78.39 | 79.10 | 77.39 | 77.45 | 26,827 | -1.38(-1.75%) |
Oct 12, 2015 | 78.83 | 79.60 | 78.33 | 78.83 | 25,977 | +0.00(+0.00%) |
Oct 09, 2015 | 78.11 | 79.05 | 77.45 | 78.83 | 34,271 | +1.16(+1.49%) |
Oct 08, 2015 | 76.62 | 77.67 | 76.23 | 77.67 | 25,750 | +0.99(+1.30%) |
Oct 07, 2015 | 77.06 | 77.83 | 76.01 | 76.67 | 35,453 | -0.28(-0.36%) |
Oct 06, 2015 | 75.13 | 77.12 | 75.01 | 76.95 | 51,942 | +1.66(+2.20%) |
Oct 05, 2015 | 74.08 | 75.46 | 73.47 | 75.29 | 46,486 | +1.55(+2.10%) |
Oct 02, 2015 | 73.08 | 74.13 | 72.64 | 73.75 | 68,123 | -0.22(-0.30%) |
Oct 01, 2015 | 74.30 | 74.30 | 73.19 | 73.97 | 43,430 | -0.17(-0.22%) |
Sep 30, 2015 | 73.58 | 74.41 | 73.14 | 74.13 | 86,226 | +0.94(+1.28%) |
Sep 29, 2015 | 73.30 | 73.88 | 72.09 | 73.19 | 69,951 | +0.00(+0.00%) |
Sep 28, 2015 | 73.14 | 73.64 | 72.59 | 73.19 | 46,646 | -0.17(-0.23%) |
Sep 25, 2015 | 74.24 | 74.74 | 73.36 | 73.36 | 60,114 | -0.39(-0.52%) |
Sep 24, 2015 | 74.19 | 74.96 | 73.64 | 73.75 | 44,793 | -0.77(-1.04%) |
Sep 23, 2015 | 77.17 | 77.17 | 74.30 | 74.52 | 39,802 | -2.38(-3.09%) |
Sep 22, 2015 | 76.29 | 77.12 | 74.90 | 76.89 | 76,642 | +0.50(+0.65%) |
Sep 21, 2015 | 75.02 | 76.51 | 74.54 | 76.40 | 63,090 | +1.88(+2.52%) |
Sep 18, 2015 | 74.41 | 75.62 | 74.13 | 74.52 | 75,826 | -1.05(-1.39%) |
Sep 17, 2015 | 74.69 | 76.34 | 74.46 | 75.57 | 78,621 | +0.66(+0.88%) |
Sep 16, 2015 | 73.47 | 75.02 | 73.04 | 74.91 | 59,360 | +1.55(+2.11%) |
Sep 15, 2015 | 72.97 | 73.41 | 72.29 | 73.36 | 62,336 | +0.22(+0.30%) |
Sep 14, 2015 | 73.19 | 73.39 | 72.48 | 73.14 | 55,018 | -0.06(-0.08%) |
Sep 11, 2015 | 71.21 | 73.53 | 70.98 | 73.19 | 72,030 | +1.49(+2.08%) |
Sep 10, 2015 | 70.93 | 72.20 | 70.16 | 71.70 | 95,299 | +0.72(+1.01%) |
Sep 09, 2015 | 72.20 | 72.31 | 70.71 | 70.98 | 45,951 | -0.66(-0.93%) |
Sep 08, 2015 | 72.64 | 72.97 | 70.98 | 71.65 | 66,232 | -0.28(-0.38%) |
Sep 04, 2015 | 71.87 | 71.92 | 71.92 | 71.92 | 26,176 | -0.75(-1.03%) |
Sep 03, 2015 | 72.70 | 73.14 | 72.20 | 72.67 | 51,933 | +0.30(+0.42%) |
Sep 02, 2015 | 72.25 | 72.59 | 71.26 | 72.37 | 69,773 | +0.94(+1.31%) |
Sep 01, 2015 | 71.54 | 72.25 | 71.32 | 71.43 | 62,943 | -1.22(-1.67%) |
Aug 31, 2015 | 72.86 | 73.19 | 72.09 | 72.64 | 52,898 | -0.83(-1.13%) |
Aug 28, 2015 | 72.86 | 73.78 | 72.70 | 73.47 | 42,642 | +0.22(+0.30%) |
Aug 27, 2015 | 73.03 | 74.19 | 72.31 | 73.25 | 55,317 | +0.66(+0.91%) |
Aug 26, 2015 | 72.86 | 73.14 | 71.26 | 72.59 | 61,769 | +0.99(+1.39%) |
Aug 25, 2015 | 73.80 | 74.39 | 71.43 | 71.59 | 90,042 | -0.22(-0.31%) |
Aug 24, 2015 | 70.76 | 74.19 | 66.12 | 71.81 | 88,479 | -2.76(-3.70%) |
Aug 21, 2015 | 73.53 | 76.42 | 73.53 | 74.57 | 74,548 | -0.50(-0.66%) |
Aug 20, 2015 | 76.95 | 77.91 | 75.07 | 75.07 | 65,545 | -2.76(-3.55%) |
Aug 19, 2015 | 78.33 | 79.10 | 77.12 | 77.83 | 47,238 | -1.33(-1.67%) |
Aug 18, 2015 | 79.22 | 80.15 | 78.61 | 79.16 | 48,878 | -0.44(-0.56%) |
Aug 17, 2015 | 79.66 | 80.31 | 78.95 | 79.60 | 117,701 | -0.38(-0.48%) |
Aug 14, 2015 | 79.87 | 80.74 | 79.55 | 79.98 | 31,173 | -0.27(-0.34%) |
Aug 13, 2015 | 80.96 | 81.51 | 79.93 | 80.25 | 53,217 | -0.49(-0.61%) |
Aug 12, 2015 | 80.25 | 81.18 | 78.89 | 80.74 | 37,282 | +0.49(+0.61%) |
Aug 11, 2015 | 80.53 | 81.54 | 79.55 | 80.25 | 37,891 | -0.82(-1.01%) |
Aug 10, 2015 | 81.78 | 82.32 | 77.13 | 81.07 | 65,118 | +0.00(+0.00%) |
Aug 07, 2015 | 76.94 | 86.46 | 76.28 | 81.07 | 129,592 | -1.47(-1.78%) |
Aug 06, 2015 | 83.46 | 86.13 | 81.59 | 82.54 | 45,445 | -0.60(-0.72%) |
Aug 05, 2015 | 83.74 | 84.44 | 82.76 | 83.14 | 50,785 | -0.33(-0.39%) |
Aug 04, 2015 | 83.85 | 84.50 | 83.19 | 83.46 | 17,335 | -0.22(-0.26%) |
Aug 03, 2015 | 84.34 | 84.34 | 82.32 | 83.68 | 22,484 | -0.65(-0.77%) |
Jul 31, 2015 | 83.46 | 84.50 | 83.14 | 84.34 | 36,857 | +1.03(+1.24%) |
Jul 30, 2015 | 82.21 | 83.63 | 82.10 | 83.30 | 30,102 | +0.71(+0.86%) |
Jul 29, 2015 | 82.27 | 83.14 | 81.83 | 82.59 | 18,679 | +0.16(+0.20%) |
Jul 28, 2015 | 82.16 | 83.85 | 81.18 | 82.43 | 52,931 | +0.27(+0.33%) |
Jul 27, 2015 | 81.45 | 82.43 | 80.15 | 82.16 | 92,514 | +0.22(+0.27%) |
Jul 24, 2015 | 82.54 | 83.30 | 81.89 | 81.94 | 27,416 | -1.03(-1.25%) |
Jul 23, 2015 | 84.06 | 84.17 | 82.43 | 82.98 | 36,005 | -0.71(-0.85%) |
Jul 22, 2015 | 84.12 | 84.17 | 83.30 | 83.68 | 22,673 | -0.65(-0.77%) |
Jul 21, 2015 | 84.34 | 84.88 | 83.19 | 84.34 | 41,336 | -0.11(-0.13%) |
Jul 20, 2015 | 85.75 | 85.75 | 83.19 | 84.44 | 80,099 | -1.36(-1.59%) |
Jul 17, 2015 | 86.89 | 87.27 | 85.48 | 85.80 | 28,884 | -1.09(-1.25%) |
Jul 16, 2015 | 86.95 | 87.00 | 85.97 | 86.89 | 22,823 | +0.93(+1.08%) |
Jul 15, 2015 | 86.73 | 86.95 | 84.88 | 85.97 | 30,699 | -0.54(-0.63%) |
Jul 14, 2015 | 86.67 | 86.89 | 85.80 | 86.51 | 30,998 | -0.27(-0.31%) |
Jul 13, 2015 | 86.67 | 87.27 | 85.97 | 86.78 | 46,000 | +0.49(+0.57%) |
Jul 10, 2015 | 86.40 | 87.00 | 84.99 | 86.29 | 46,153 | +0.60(+0.70%) |
Jul 09, 2015 | 86.51 | 86.51 | 85.26 | 85.70 | 25,005 | +0.33(+0.38%) |
Jul 08, 2015 | 86.19 | 86.46 | 84.61 | 85.37 | 35,794 | -1.36(-1.57%) |
Jul 07, 2015 | 85.80 | 87.11 | 85.04 | 86.73 | 30,665 | +0.82(+0.95%) |
Jul 06, 2015 | 84.44 | 85.97 | 84.44 | 85.91 | 25,317 | +0.71(+0.83%) |
Jul 02, 2015 | 86.95 | 85.21 | 85.21 | 85.21 | 32,475 | -1.41(-1.63%) |
Jul 01, 2015 | 87.71 | 87.71 | 86.19 | 86.62 | 47,058 | -0.22(-0.25%) |
Jun 30, 2015 | 87.44 | 87.44 | 85.70 | 86.84 | 68,250 | -0.19(-0.22%) |
Jun 29, 2015 | 88.25 | 88.63 | 86.95 | 87.03 | 35,826 | -1.55(-1.75%) |
Jun 26, 2015 | 89.01 | 89.29 | 88.14 | 88.58 | 101,569 | +0.00(+0.00%) |
Jun 25, 2015 | 89.67 | 89.67 | 87.98 | 88.58 | 25,850 | -0.60(-0.67%) |
Jun 24, 2015 | 89.56 | 89.56 | 88.31 | 89.18 | 32,416 | -0.33(-0.36%) |
Jun 23, 2015 | 90.70 | 90.70 | 89.45 | 89.50 | 30,216 | -1.03(-1.14%) |
Jun 22, 2015 | 90.54 | 90.76 | 89.89 | 90.54 | 48,513 | +0.05(+0.06%) |
Jun 19, 2015 | 90.32 | 91.19 | 89.29 | 90.48 | 59,528 | +0.33(+0.36%) |
Jun 18, 2015 | 88.96 | 90.48 | 88.58 | 90.16 | 80,668 | +1.52(+1.72%) |
Jun 17, 2015 | 88.74 | 89.56 | 87.60 | 88.63 | 48,753 | +0.33(+0.37%) |
Jun 16, 2015 | 88.42 | 89.12 | 87.79 | 88.31 | 73,229 | +0.00(+0.00%) |
Jun 15, 2015 | 88.53 | 88.80 | 87.71 | 88.31 | 38,395 | -0.44(-0.49%) |
Jun 12, 2015 | 89.61 | 89.61 | 87.87 | 88.74 | 64,719 | -1.09(-1.21%) |
Jun 11, 2015 | 87.60 | 89.83 | 86.95 | 89.83 | 45,136 | +2.67(+3.06%) |
Jun 10, 2015 | 87.98 | 88.20 | 87.06 | 87.16 | 61,547 | -0.16(-0.19%) |
Jun 09, 2015 | 88.42 | 88.42 | 86.84 | 87.33 | 21,805 | -0.92(-1.05%) |
Jun 08, 2015 | 87.65 | 88.63 | 86.40 | 88.25 | 53,648 | +0.60(+0.68%) |
Jun 05, 2015 | 85.91 | 87.82 | 84.83 | 87.65 | 56,215 | +1.90(+2.22%) |
Jun 04, 2015 | 86.67 | 87.24 | 85.59 | 85.75 | 26,403 | -1.25(-1.44%) |
Jun 03, 2015 | 86.62 | 88.02 | 86.57 | 87.00 | 41,715 | +0.35(+0.41%) |
Jun 02, 2015 | 87.00 | 87.87 | 86.57 | 86.65 | 37,510 | -0.63(-0.72%) |