Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 86.14 | 86.55 | 85.88 | 86.09 | 2,228 | +0.02(+0.02%) |
May 27, 2016 | 86.82 | 86.07 | 86.07 | 86.07 | 3,423 | +0.83(+0.98%) |
May 26, 2016 | 83.63 | 85.24 | 83.63 | 85.24 | 2,033 | +0.21(+0.25%) |
May 25, 2016 | 84.64 | 86.06 | 84.64 | 85.03 | 1,084 | -0.40(-0.47%) |
May 24, 2016 | 85.87 | 85.87 | 85.43 | 85.43 | 1,632 | +1.44(+1.71%) |
May 23, 2016 | 81.93 | 83.99 | 81.93 | 83.99 | 7,290 | +3.02(+3.73%) |
May 20, 2016 | 80.73 | 80.97 | 80.73 | 80.97 | 1,499 | +0.36(+0.45%) |
May 19, 2016 | 80.41 | 80.61 | 79.96 | 80.61 | 4,576 | -0.02(-0.02%) |
May 18, 2016 | 80.85 | 81.02 | 80.60 | 80.63 | 6,145 | -0.21(-0.26%) |
May 17, 2016 | 81.40 | 81.47 | 80.67 | 80.84 | 6,409 | +0.01(+0.01%) |
May 16, 2016 | 81.49 | 81.49 | 80.83 | 80.83 | 2,844 | +0.81(+1.01%) |
May 13, 2016 | 79.99 | 80.09 | 79.98 | 80.02 | 2,290 | -0.24(-0.29%) |
May 12, 2016 | 81.58 | 81.58 | 80.26 | 80.26 | 2,448 | -1.66(-2.03%) |
May 11, 2016 | 81.96 | 82.99 | 81.93 | 81.93 | 2,583 | -0.44(-0.53%) |
May 10, 2016 | 81.75 | 82.57 | 81.75 | 82.36 | 831 | -0.62(-0.75%) |
May 09, 2016 | 82.24 | 82.99 | 82.05 | 82.99 | 2,194 | +0.74(+0.89%) |
May 06, 2016 | 83.03 | 83.03 | 82.25 | 82.25 | 1,275 | +0.93(+1.14%) |
May 05, 2016 | 81.32 | 81.32 | 81.32 | 81.32 | 594 | -0.87(-1.05%) |
May 04, 2016 | 80.96 | 82.19 | 80.53 | 82.19 | 3,253 | -0.03(-0.03%) |
May 03, 2016 | 83.15 | 83.15 | 82.21 | 82.21 | 2,606 | -0.94(-1.13%) |
May 02, 2016 | 83.33 | 83.75 | 83.15 | 83.15 | 1,756 | -0.17(-0.21%) |
Apr 29, 2016 | 86.25 | 86.27 | 82.63 | 83.33 | 8,099 | -2.54(-2.96%) |
Apr 28, 2016 | 85.86 | 87.20 | 85.78 | 85.86 | 6,817 | -1.66(-1.90%) |
Apr 27, 2016 | 88.74 | 88.74 | 87.36 | 87.53 | 5,294 | -0.25(-0.28%) |
Apr 26, 2016 | 87.44 | 88.66 | 87.42 | 87.77 | 5,613 | +0.33(+0.38%) |
Apr 25, 2016 | 87.31 | 87.44 | 87.31 | 87.44 | 1,473 | -0.10(-0.11%) |
Apr 22, 2016 | 87.57 | 88.40 | 87.54 | 87.54 | 4,797 | -0.43(-0.49%) |
Apr 21, 2016 | 87.24 | 87.97 | 87.24 | 87.97 | 4,764 | +0.02(+0.02%) |
Apr 20, 2016 | 87.95 | 87.95 | 87.95 | 87.95 | 610 | +0.11(+0.12%) |
Apr 19, 2016 | 87.09 | 88.40 | 87.09 | 87.84 | 10,323 | -0.90(-1.02%) |
Apr 18, 2016 | 88.65 | 88.74 | 88.27 | 88.74 | 2,740 | +0.17(+0.19%) |
Apr 15, 2016 | 88.54 | 88.58 | 88.49 | 88.58 | 1,804 | +0.03(+0.04%) |
Apr 14, 2016 | 87.09 | 88.93 | 87.09 | 88.54 | 9,400 | +0.27(+0.31%) |
Apr 13, 2016 | 86.15 | 88.27 | 86.15 | 88.27 | 4,667 | -0.61(-0.69%) |
Apr 12, 2016 | 88.08 | 88.93 | 88.07 | 88.88 | 3,565 | +0.57(+0.64%) |
Apr 11, 2016 | 86.98 | 88.32 | 86.98 | 88.32 | 1,790 | -0.53(-0.59%) |
Apr 08, 2016 | 88.49 | 88.93 | 88.49 | 88.84 | 2,554 | +0.52(+0.58%) |
Apr 07, 2016 | 87.97 | 88.62 | 87.75 | 88.32 | 6,217 | +0.58(+0.66%) |
Apr 06, 2016 | 87.62 | 88.84 | 87.25 | 87.75 | 2,110 | -0.57(-0.64%) |
Apr 05, 2016 | 86.98 | 88.40 | 86.98 | 88.32 | 14,755 | +1.72(+1.98%) |
Apr 04, 2016 | 86.65 | 87.72 | 86.60 | 86.60 | 2,392 | +0.53(+0.61%) |
Apr 01, 2016 | 84.95 | 87.09 | 84.95 | 86.07 | 2,476 | +0.32(+0.37%) |
Mar 31, 2016 | 87.62 | 88.32 | 85.76 | 85.76 | 5,148 | -2.52(-2.86%) |
Mar 30, 2016 | 88.20 | 88.28 | 86.00 | 88.28 | 4,711 | +0.14(+0.16%) |
Mar 29, 2016 | 87.07 | 88.14 | 85.75 | 88.14 | 4,188 | +1.02(+1.18%) |
Mar 28, 2016 | 86.65 | 87.67 | 86.65 | 87.12 | 1,559 | +1.13(+1.31%) |
Mar 24, 2016 | 85.99 | 85.99 | 85.99 | 85.99 | 571 | -0.07(-0.08%) |
Mar 23, 2016 | 85.23 | 86.06 | 85.23 | 86.06 | 4,648 | +1.68(+1.99%) |
Mar 22, 2016 | 83.65 | 84.38 | 83.65 | 84.38 | 1,175 | -1.36(-1.58%) |
Mar 21, 2016 | 86.74 | 86.96 | 85.38 | 85.73 | 2,759 | -1.02(-1.17%) |
Mar 18, 2016 | 88.18 | 88.35 | 86.75 | 86.75 | 5,391 | -0.98(-1.12%) |
Mar 17, 2016 | 86.17 | 88.13 | 83.43 | 87.73 | 6,814 | +1.78(+2.07%) |
Mar 16, 2016 | 86.56 | 86.56 | 85.95 | 85.95 | 1,727 | -0.80(-0.92%) |
Mar 15, 2016 | 88.35 | 88.35 | 86.65 | 86.75 | 2,834 | -0.03(-0.04%) |
Mar 14, 2016 | 84.74 | 87.97 | 84.74 | 86.78 | 9,859 | +0.41(+0.48%) |
Mar 11, 2016 | 84.91 | 86.65 | 84.91 | 86.37 | 2,326 | -0.02(-0.02%) |
Mar 10, 2016 | 86.18 | 86.65 | 86.17 | 86.39 | 1,743 | +1.08(+1.26%) |
Mar 09, 2016 | 87.53 | 87.53 | 83.46 | 85.31 | 1,801 | -0.90(-1.05%) |
Mar 08, 2016 | 85.16 | 86.90 | 85.16 | 86.21 | 9,492 | +0.46(+0.53%) |
Mar 07, 2016 | 85.08 | 85.87 | 85.08 | 85.76 | 5,232 | +0.43(+0.50%) |
Mar 04, 2016 | 88.92 | 88.92 | 83.79 | 85.33 | 7,257 | -0.39(-0.46%) |
Mar 03, 2016 | 85.83 | 86.63 | 83.16 | 85.72 | 3,464 | +0.74(+0.87%) |
Mar 02, 2016 | 85.78 | 86.65 | 84.50 | 84.99 | 2,213 | -1.88(-2.17%) |
Mar 01, 2016 | 86.48 | 87.26 | 86.48 | 86.87 | 4,190 | +2.06(+2.43%) |
Feb 29, 2016 | 83.15 | 84.92 | 82.28 | 84.81 | 7,483 | -0.31(-0.36%) |
Feb 26, 2016 | 85.86 | 85.86 | 84.16 | 85.12 | 4,366 | -1.53(-1.77%) |
Feb 25, 2016 | 86.00 | 86.65 | 83.35 | 86.65 | 3,657 | -0.44(-0.50%) |
Feb 24, 2016 | 85.95 | 88.94 | 85.95 | 87.09 | 7,255 | +1.79(+2.10%) |
Feb 23, 2016 | 86.47 | 86.65 | 85.30 | 85.30 | 3,292 | -1.37(-1.59%) |
Feb 22, 2016 | 85.18 | 87.53 | 84.92 | 86.67 | 9,088 | +0.89(+1.04%) |
Feb 19, 2016 | 87.44 | 87.44 | 84.20 | 85.78 | 5,090 | -0.72(-0.83%) |
Feb 18, 2016 | 87.84 | 88.71 | 81.83 | 86.49 | 2,600 | -2.12(-2.39%) |
Feb 17, 2016 | 84.99 | 88.70 | 84.99 | 88.61 | 8,805 | +3.91(+4.62%) |
Feb 16, 2016 | 81.40 | 85.08 | 80.93 | 84.70 | 5,312 | +3.30(+4.05%) |
Feb 12, 2016 | 79.56 | 81.40 | 81.40 | 81.40 | 7,426 | +2.71(+3.45%) |
Feb 11, 2016 | 78.35 | 80.31 | 78.35 | 78.69 | 4,573 | -0.72(-0.90%) |
Feb 10, 2016 | 80.00 | 80.18 | 78.36 | 79.41 | 5,646 | +0.58(+0.73%) |
Feb 09, 2016 | 78.88 | 80.15 | 77.90 | 78.83 | 5,837 | +0.40(+0.51%) |
Feb 08, 2016 | 78.13 | 80.39 | 78.13 | 78.42 | 2,555 | -1.16(-1.46%) |
Feb 05, 2016 | 81.68 | 81.68 | 78.43 | 79.59 | 10,588 | -2.26(-2.76%) |
Feb 04, 2016 | 81.43 | 82.92 | 81.16 | 81.85 | 1,784 | +0.52(+0.63%) |
Feb 03, 2016 | 82.17 | 82.17 | 79.59 | 81.33 | 3,587 | -0.14(-0.17%) |
Feb 02, 2016 | 82.44 | 82.44 | 80.98 | 81.47 | 4,153 | -0.64(-0.78%) |
Feb 01, 2016 | 81.48 | 83.09 | 80.80 | 82.11 | 4,119 | -0.42(-0.51%) |
Jan 29, 2016 | 82.85 | 83.02 | 80.97 | 82.53 | 6,841 | +1.21(+1.48%) |
Jan 28, 2016 | 81.34 | 82.21 | 81.30 | 81.32 | 3,606 | +0.59(+0.73%) |
Jan 27, 2016 | 81.34 | 81.34 | 80.46 | 80.73 | 2,111 | -0.42(-0.52%) |
Jan 26, 2016 | 81.43 | 82.61 | 81.03 | 81.15 | 4,028 | -0.27(-0.33%) |
Jan 25, 2016 | 81.90 | 82.21 | 80.90 | 81.43 | 10,652 | -1.17(-1.42%) |
Jan 22, 2016 | 80.81 | 82.89 | 80.77 | 82.60 | 4,947 | +2.13(+2.65%) |
Jan 21, 2016 | 79.74 | 80.92 | 79.74 | 80.46 | 20,493 | +0.52(+0.66%) |
Jan 20, 2016 | 79.55 | 80.03 | 76.97 | 79.94 | 22,433 | -0.22(-0.27%) |
Jan 19, 2016 | 79.67 | 80.35 | 78.95 | 80.16 | 15,653 | +1.00(+1.26%) |
Jan 15, 2016 | 79.59 | 79.16 | 79.16 | 79.16 | 9,490 | -1.51(-1.88%) |
Jan 14, 2016 | 81.09 | 81.09 | 79.59 | 80.67 | 15,204 | +0.45(+0.56%) |
Jan 13, 2016 | 80.68 | 80.68 | 79.20 | 80.23 | 7,469 | -0.64(-0.79%) |
Jan 12, 2016 | 80.03 | 80.87 | 80.03 | 80.87 | 7,916 | +0.15(+0.18%) |
Jan 11, 2016 | 80.03 | 80.72 | 80.03 | 80.72 | 12,088 | +0.47(+0.59%) |
Jan 08, 2016 | 81.04 | 81.08 | 80.24 | 80.24 | 3,688 | -0.22(-0.27%) |
Jan 07, 2016 | 79.16 | 80.91 | 79.16 | 80.46 | 4,911 | -0.09(-0.11%) |
Jan 06, 2016 | 79.88 | 80.55 | 79.88 | 80.55 | 3,302 | -0.12(-0.15%) |
Jan 05, 2016 | 79.36 | 81.21 | 79.36 | 80.67 | 2,842 | -1.10(-1.35%) |
Jan 04, 2016 | 81.08 | 82.04 | 79.36 | 81.78 | 9,144 | +0.43(+0.53%) |
Dec 31, 2015 | 81.89 | 81.35 | 81.35 | 81.35 | 9,375 | +0.14(+0.17%) |
Dec 30, 2015 | 79.59 | 82.34 | 79.59 | 81.21 | 7,557 | +1.11(+1.39%) |
Dec 29, 2015 | 80.01 | 80.10 | 79.82 | 80.10 | 1,979 | +0.89(+1.13%) |
Dec 28, 2015 | 80.96 | 80.96 | 78.95 | 79.20 | 3,876 | -1.24(-1.54%) |
Dec 24, 2015 | 79.34 | 80.45 | 80.45 | 80.45 | 1,372 | -0.02(-0.02%) |
Dec 23, 2015 | 79.48 | 80.46 | 78.12 | 80.46 | 1,426 | +0.80(+1.00%) |
Dec 22, 2015 | 78.97 | 79.76 | 78.97 | 79.67 | 2,171 | +0.08(+0.10%) |
Dec 21, 2015 | 78.38 | 79.59 | 78.38 | 79.59 | 4,460 | +0.87(+1.11%) |
Dec 18, 2015 | 78.74 | 79.72 | 77.40 | 78.71 | 15,410 | -0.04(-0.04%) |
Dec 17, 2015 | 76.97 | 80.91 | 76.97 | 78.75 | 3,890 | +0.45(+0.57%) |
Dec 16, 2015 | 79.60 | 80.43 | 77.84 | 78.30 | 9,801 | -1.99(-2.47%) |
Dec 15, 2015 | 80.73 | 80.90 | 79.76 | 80.29 | 5,075 | -0.09(-0.11%) |
Dec 14, 2015 | 79.49 | 80.38 | 77.29 | 80.38 | 3,044 | +0.80(+1.00%) |
Dec 11, 2015 | 79.33 | 80.46 | 76.85 | 79.58 | 8,377 | +0.20(+0.25%) |
Dec 10, 2015 | 80.49 | 80.85 | 79.38 | 79.38 | 2,500 | -0.68(-0.85%) |
Dec 09, 2015 | 79.55 | 80.46 | 78.76 | 80.06 | 3,160 | +0.46(+0.58%) |
Dec 08, 2015 | 79.36 | 80.55 | 78.98 | 79.60 | 4,022 | +0.66(+0.83%) |
Dec 07, 2015 | 81.11 | 83.55 | 78.94 | 78.94 | 8,232 | -1.64(-2.04%) |
Dec 04, 2015 | 82.21 | 82.59 | 80.59 | 80.59 | 3,164 | -1.02(-1.25%) |
Dec 03, 2015 | 83.04 | 83.62 | 81.61 | 81.61 | 4,486 | -1.40(-1.69%) |
Dec 02, 2015 | 82.56 | 83.09 | 82.21 | 83.01 | 2,132 | +0.11(+0.13%) |
Dec 01, 2015 | 84.35 | 84.66 | 82.30 | 82.90 | 4,767 | -0.62(-0.74%) |
Nov 30, 2015 | 83.39 | 86.15 | 83.35 | 83.52 | 6,345 | +0.33(+0.40%) |
Nov 27, 2015 | 83.58 | 83.75 | 83.19 | 83.19 | 3,282 | +0.02(+0.02%) |
Nov 25, 2015 | 83.21 | 83.17 | 83.17 | 83.17 | 6,288 | -0.44(-0.52%) |
Nov 24, 2015 | 82.96 | 84.22 | 81.90 | 83.61 | 22,393 | -2.48(-2.88%) |
Nov 23, 2015 | 86.98 | 86.98 | 84.84 | 86.09 | 8,506 | -1.11(-1.27%) |
Nov 20, 2015 | 86.02 | 87.20 | 72.32 | 87.20 | 9,037 | +1.71(+1.99%) |
Nov 19, 2015 | 85.70 | 85.71 | 85.27 | 85.49 | 1,309 | -0.59(-0.68%) |
Nov 18, 2015 | 85.71 | 86.76 | 85.47 | 86.08 | 7,135 | -0.38(-0.43%) |
Nov 17, 2015 | 86.45 | 86.45 | 86.45 | 86.45 | 1,765 | +0.57(+0.66%) |
Nov 16, 2015 | 86.15 | 86.76 | 85.75 | 85.89 | 6,968 | -0.37(-0.43%) |
Nov 13, 2015 | 86.59 | 86.99 | 86.19 | 86.25 | 6,478 | -0.86(-0.98%) |
Nov 12, 2015 | 87.47 | 87.50 | 86.59 | 87.11 | 5,222 | -0.35(-0.40%) |
Nov 11, 2015 | 87.86 | 87.86 | 87.46 | 87.46 | 1,567 | -0.32(-0.37%) |
Nov 10, 2015 | 87.03 | 87.78 | 87.03 | 87.78 | 2,334 | +0.71(+0.81%) |
Nov 09, 2015 | 87.46 | 87.89 | 87.08 | 87.08 | 2,809 | -0.81(-0.93%) |
Nov 06, 2015 | 87.46 | 87.90 | 87.46 | 87.89 | 5,407 | +0.49(+0.56%) |
Nov 05, 2015 | 87.40 | 87.66 | 87.40 | 87.40 | 4,316 | -0.05(-0.06%) |
Nov 04, 2015 | 88.04 | 88.04 | 87.40 | 87.45 | 2,121 | -0.66(-0.75%) |
Nov 03, 2015 | 87.40 | 88.12 | 87.40 | 88.12 | 2,638 | +0.73(+0.84%) |
Nov 02, 2015 | 88.05 | 88.05 | 86.21 | 87.38 | 5,240 | -0.67(-0.76%) |
Oct 30, 2015 | 87.02 | 88.90 | 87.02 | 88.05 | 5,521 | +1.30(+1.50%) |
Oct 29, 2015 | 87.40 | 87.57 | 86.65 | 86.75 | 5,986 | -0.65(-0.74%) |
Oct 28, 2015 | 86.53 | 87.98 | 86.53 | 87.40 | 4,635 | +1.21(+1.41%) |
Oct 27, 2015 | 87.35 | 87.40 | 85.75 | 86.18 | 3,934 | +0.31(+0.37%) |
Oct 26, 2015 | 87.75 | 87.75 | 85.26 | 85.87 | 15,325 | -1.88(-2.14%) |
Oct 23, 2015 | 88.03 | 88.04 | 87.42 | 87.75 | 3,336 | +0.29(+0.33%) |
Oct 22, 2015 | 87.72 | 87.82 | 87.40 | 87.46 | 3,511 | -0.03(-0.03%) |
Oct 21, 2015 | 87.40 | 87.99 | 87.40 | 87.49 | 5,151 | -0.50(-0.57%) |
Oct 20, 2015 | 88.33 | 88.33 | 87.40 | 87.98 | 4,065 | -0.26(-0.30%) |
Oct 19, 2015 | 87.40 | 88.95 | 87.40 | 88.25 | 2,497 | +0.85(+0.97%) |
Oct 16, 2015 | 89.14 | 89.14 | 86.87 | 87.40 | 3,585 | -0.67(-0.76%) |
Oct 15, 2015 | 87.84 | 88.07 | 87.50 | 88.07 | 2,678 | +1.33(+1.53%) |
Oct 14, 2015 | 88.05 | 88.61 | 86.70 | 86.74 | 11,960 | -0.66(-0.75%) |
Oct 13, 2015 | 89.99 | 89.99 | 87.40 | 87.40 | 3,123 | -0.30(-0.34%) |
Oct 12, 2015 | 87.70 | 87.74 | 87.40 | 87.70 | 4,622 | +0.16(+0.18%) |
Oct 09, 2015 | 87.40 | 87.96 | 87.40 | 87.54 | 1,346 | -0.66(-0.74%) |
Oct 08, 2015 | 87.40 | 88.62 | 87.40 | 88.19 | 3,481 | +0.01(+0.01%) |
Oct 07, 2015 | 87.59 | 88.36 | 87.40 | 88.19 | 3,620 | +0.61(+0.70%) |
Oct 06, 2015 | 88.87 | 89.37 | 87.41 | 87.57 | 5,828 | -1.28(-1.44%) |
Oct 05, 2015 | 90.02 | 90.02 | 87.43 | 88.85 | 3,654 | +0.15(+0.17%) |
Oct 02, 2015 | 88.20 | 90.29 | 87.40 | 88.70 | 6,184 | -0.40(-0.45%) |
Oct 01, 2015 | 89.51 | 89.51 | 89.10 | 89.10 | 2,085 | -0.85(-0.94%) |
Sep 30, 2015 | 89.15 | 90.69 | 89.15 | 89.95 | 4,723 | +1.15(+1.30%) |
Sep 29, 2015 | 87.64 | 90.82 | 87.40 | 88.80 | 11,392 | +1.18(+1.35%) |
Sep 28, 2015 | 87.40 | 88.66 | 87.40 | 87.62 | 3,497 | +0.22(+0.25%) |
Sep 25, 2015 | 90.91 | 91.07 | 87.40 | 87.40 | 10,502 | -2.82(-3.13%) |
Sep 24, 2015 | 90.35 | 91.43 | 89.60 | 90.22 | 9,901 | +0.10(+0.12%) |
Sep 23, 2015 | 88.85 | 92.21 | 88.85 | 90.12 | 15,281 | +1.54(+1.74%) |
Sep 22, 2015 | 90.54 | 90.55 | 87.44 | 88.58 | 12,184 | -1.98(-2.18%) |
Sep 21, 2015 | 94.38 | 94.38 | 89.15 | 90.55 | 12,433 | -3.79(-4.02%) |
Sep 18, 2015 | 90.47 | 94.64 | 87.10 | 94.35 | 25,185 | +2.81(+3.07%) |
Sep 17, 2015 | 88.41 | 92.34 | 88.41 | 91.53 | 9,152 | +1.95(+2.18%) |
Sep 16, 2015 | 90.12 | 90.12 | 87.10 | 89.58 | 6,417 | +1.45(+1.65%) |
Sep 15, 2015 | 87.13 | 88.15 | 87.13 | 88.13 | 2,899 | +0.33(+0.38%) |
Sep 14, 2015 | 86.36 | 88.26 | 86.32 | 87.80 | 4,268 | +0.39(+0.45%) |
Sep 11, 2015 | 87.50 | 88.23 | 85.22 | 87.41 | 3,971 | +1.88(+2.20%) |
Sep 10, 2015 | 85.91 | 85.91 | 84.40 | 85.53 | 3,336 | -0.30(-0.35%) |
Sep 09, 2015 | 88.50 | 88.50 | 85.83 | 85.83 | 5,180 | -1.65(-1.89%) |
Sep 08, 2015 | 90.02 | 90.02 | 87.42 | 87.48 | 5,319 | -2.30(-2.56%) |
Sep 04, 2015 | 89.58 | 89.78 | 89.78 | 89.78 | 4,805 | +0.76(+0.85%) |
Sep 03, 2015 | 87.84 | 94.17 | 87.84 | 89.02 | 6,395 | +0.31(+0.34%) |
Sep 02, 2015 | 87.78 | 88.71 | 87.78 | 88.71 | 8,671 | +1.84(+2.11%) |
Sep 01, 2015 | 85.87 | 87.40 | 85.87 | 86.87 | 9,017 | +0.44(+0.51%) |
Aug 31, 2015 | 85.73 | 87.79 | 85.73 | 86.44 | 4,653 | +0.71(+0.83%) |
Aug 28, 2015 | 84.52 | 88.33 | 84.52 | 85.73 | 5,620 | +0.95(+1.12%) |
Aug 27, 2015 | 84.50 | 84.78 | 83.21 | 84.78 | 10,772 | +0.23(+0.27%) |
Aug 26, 2015 | 88.28 | 88.28 | 82.75 | 84.55 | 9,210 | -2.60(-2.98%) |
Aug 25, 2015 | 88.61 | 88.79 | 86.86 | 87.15 | 9,693 | +0.41(+0.47%) |
Aug 24, 2015 | 86.74 | 90.98 | 86.73 | 86.73 | 8,950 | -0.75(-0.86%) |
Aug 21, 2015 | 88.48 | 89.90 | 87.44 | 87.49 | 30,485 | -1.62(-1.81%) |
Aug 20, 2015 | 87.31 | 89.49 | 87.22 | 89.10 | 21,171 | +1.47(+1.68%) |
Aug 19, 2015 | 88.27 | 88.88 | 86.88 | 87.64 | 41,813 | -0.64(-0.72%) |
Aug 18, 2015 | 88.79 | 88.80 | 88.27 | 88.27 | 16,685 | -0.16(-0.18%) |
Aug 17, 2015 | 90.48 | 90.48 | 87.70 | 88.43 | 23,537 | -1.64(-1.82%) |
Aug 14, 2015 | 88.27 | 90.28 | 88.27 | 90.07 | 13,147 | +1.23(+1.39%) |
Aug 13, 2015 | 88.43 | 89.01 | 88.27 | 88.84 | 5,820 | +0.92(+1.04%) |
Aug 12, 2015 | 88.27 | 88.27 | 87.78 | 87.92 | 5,481 | -0.79(-0.89%) |
Aug 11, 2015 | 88.40 | 88.71 | 88.28 | 88.71 | 3,098 | -0.48(-0.54%) |
Aug 10, 2015 | 87.88 | 87.88 | 87.04 | 89.19 | 8,379 | +1.35(+1.54%) |
Aug 07, 2015 | 89.09 | 89.09 | 87.84 | 87.84 | 8,157 | -0.78(-0.88%) |
Aug 06, 2015 | 90.18 | 90.84 | 88.21 | 88.61 | 11,094 | -1.03(-1.15%) |
Aug 05, 2015 | 89.69 | 90.74 | 89.61 | 89.64 | 7,114 | -0.26(-0.29%) |
Aug 04, 2015 | 88.21 | 91.17 | 88.21 | 89.91 | 5,724 | +1.59(+1.80%) |
Aug 03, 2015 | 88.28 | 88.40 | 88.28 | 88.32 | 2,394 | -0.21(-0.24%) |
Jul 31, 2015 | 89.26 | 89.26 | 88.21 | 88.53 | 2,895 | -0.58(-0.65%) |
Jul 30, 2015 | 88.92 | 89.10 | 88.92 | 89.10 | 2,305 | -0.24(-0.27%) |
Jul 29, 2015 | 88.65 | 91.57 | 88.65 | 89.35 | 3,169 | +0.70(+0.79%) |
Jul 28, 2015 | 88.38 | 89.15 | 88.33 | 88.65 | 3,979 | +0.85(+0.96%) |
Jul 27, 2015 | 88.21 | 89.02 | 87.35 | 87.80 | 10,653 | -0.45(-0.51%) |
Jul 24, 2015 | 89.45 | 89.45 | 88.21 | 88.26 | 4,340 | -1.27(-1.41%) |
Jul 23, 2015 | 90.03 | 90.38 | 89.52 | 89.52 | 2,348 | -0.44(-0.49%) |
Jul 22, 2015 | 89.48 | 90.35 | 89.27 | 89.96 | 2,562 | -0.44(-0.48%) |
Jul 21, 2015 | 89.08 | 91.52 | 89.08 | 90.40 | 7,521 | +1.55(+1.74%) |
Jul 20, 2015 | 90.61 | 90.61 | 88.74 | 88.85 | 4,252 | -1.97(-2.17%) |
Jul 17, 2015 | 89.58 | 90.99 | 89.30 | 90.82 | 3,090 | +1.13(+1.26%) |
Jul 16, 2015 | 90.08 | 92.36 | 89.02 | 89.70 | 18,548 | -0.48(-0.53%) |
Jul 15, 2015 | 92.36 | 93.30 | 89.65 | 90.18 | 9,846 | -1.98(-2.15%) |
Jul 14, 2015 | 92.11 | 93.47 | 91.97 | 92.16 | 5,770 | -0.84(-0.90%) |
Jul 13, 2015 | 91.72 | 94.19 | 87.03 | 93.00 | 8,558 | +1.48(+1.61%) |
Jul 10, 2015 | 89.78 | 91.71 | 89.78 | 91.52 | 7,689 | +1.39(+1.54%) |
Jul 09, 2015 | 88.89 | 90.21 | 88.65 | 90.13 | 4,846 | +1.75(+1.98%) |
Jul 08, 2015 | 88.01 | 88.90 | 87.43 | 88.39 | 18,498 | +0.09(+0.10%) |
Jul 07, 2015 | 86.61 | 89.09 | 85.60 | 88.30 | 10,427 | +0.81(+0.93%) |
Jul 06, 2015 | 85.49 | 87.73 | 84.72 | 87.49 | 12,542 | +1.13(+1.30%) |
Jul 02, 2015 | 86.24 | 86.36 | 86.36 | 86.36 | 4,007 | -0.10(-0.12%) |
Jul 01, 2015 | 86.81 | 87.08 | 84.73 | 86.46 | 13,685 | +0.44(+0.51%) |
Jun 30, 2015 | 87.51 | 87.51 | 85.83 | 86.03 | 7,704 | -0.79(-0.91%) |
Jun 29, 2015 | 86.95 | 87.74 | 86.47 | 86.81 | 13,258 | -1.00(-1.14%) |
Jun 26, 2015 | 88.19 | 88.19 | 86.56 | 87.82 | 34,580 | -0.24(-0.28%) |
Jun 25, 2015 | 87.76 | 88.54 | 87.34 | 88.06 | 12,817 | +0.45(+0.52%) |
Jun 24, 2015 | 88.51 | 89.23 | 87.35 | 87.61 | 23,403 | -0.53(-0.60%) |
Jun 23, 2015 | 88.28 | 89.03 | 86.88 | 88.14 | 8,052 | +0.02(+0.02%) |
Jun 22, 2015 | 87.34 | 88.95 | 87.30 | 88.12 | 13,409 | +1.63(+1.89%) |
Jun 19, 2015 | 87.34 | 88.21 | 86.24 | 86.49 | 18,988 | -0.66(-0.75%) |
Jun 18, 2015 | 86.99 | 87.57 | 86.38 | 87.15 | 7,330 | +0.68(+0.79%) |
Jun 17, 2015 | 89.09 | 89.74 | 85.71 | 86.46 | 21,487 | -2.72(-3.06%) |
Jun 16, 2015 | 89.86 | 91.71 | 88.12 | 89.19 | 10,554 | -0.34(-0.38%) |
Jun 15, 2015 | 90.09 | 90.51 | 88.74 | 89.53 | 10,152 | -1.44(-1.58%) |
Jun 12, 2015 | 89.06 | 91.78 | 89.06 | 90.97 | 12,440 | +1.36(+1.52%) |
Jun 11, 2015 | 89.04 | 89.96 | 88.60 | 89.61 | 9,569 | +0.80(+0.90%) |
Jun 10, 2015 | 87.08 | 89.08 | 87.00 | 88.81 | 13,643 | +2.02(+2.32%) |
Jun 09, 2015 | 86.46 | 87.34 | 86.46 | 86.79 | 3,982 | +0.06(+0.07%) |
Jun 08, 2015 | 85.58 | 87.23 | 85.10 | 86.73 | 7,161 | +1.40(+1.64%) |
Jun 05, 2015 | 83.27 | 85.43 | 82.65 | 85.33 | 8,369 | +1.66(+1.98%) |
Jun 04, 2015 | 82.87 | 83.84 | 82.69 | 83.67 | 6,181 | +0.88(+1.07%) |
Jun 03, 2015 | 80.83 | 82.88 | 80.83 | 82.79 | 26,698 | +2.04(+2.53%) |
Jun 02, 2015 | 80.29 | 81.28 | 79.64 | 80.74 | 29,728 | -0.22(-0.27%) |