Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 76.90 | 79.63 | 76.70 | 79.60 | 644,935 | +2.79(+3.63%) |
Jun 29, 2016 | 76.73 | 77.71 | 76.58 | 76.81 | 357,777 | +0.57(+0.74%) |
Jun 28, 2016 | 74.81 | 76.58 | 74.14 | 76.24 | 900,882 | +2.39(+3.23%) |
Jun 27, 2016 | 74.88 | 75.44 | 73.49 | 73.85 | 537,135 | -1.58(-2.10%) |
Jun 24, 2016 | 77.37 | 78.08 | 75.25 | 75.44 | 885,690 | -4.18(-5.25%) |
Jun 23, 2016 | 79.21 | 80.13 | 78.92 | 79.62 | 377,818 | +0.74(+0.94%) |
Jun 22, 2016 | 79.02 | 79.15 | 78.61 | 78.87 | 586,101 | +0.16(+0.20%) |
Jun 21, 2016 | 77.97 | 79.17 | 77.45 | 78.71 | 629,751 | +0.92(+1.19%) |
Jun 20, 2016 | 77.48 | 78.13 | 77.40 | 77.79 | 684,579 | +1.32(+1.73%) |
Jun 17, 2016 | 76.10 | 77.15 | 75.84 | 76.47 | 455,443 | +0.15(+0.20%) |
Jun 16, 2016 | 75.59 | 76.62 | 75.54 | 76.32 | 268,455 | +0.33(+0.43%) |
Jun 15, 2016 | 76.31 | 76.62 | 75.57 | 75.99 | 347,774 | -0.06(-0.07%) |
Jun 14, 2016 | 76.02 | 76.95 | 75.77 | 76.04 | 480,440 | -0.42(-0.56%) |
Jun 13, 2016 | 77.37 | 77.64 | 76.45 | 76.47 | 404,517 | -1.21(-1.55%) |
Jun 10, 2016 | 77.27 | 77.78 | 76.76 | 77.67 | 586,476 | -0.55(-0.70%) |
Jun 09, 2016 | 77.53 | 78.40 | 77.37 | 78.22 | 432,013 | +0.33(+0.42%) |
Jun 08, 2016 | 77.81 | 78.57 | 77.53 | 77.89 | 416,150 | +0.10(+0.13%) |
Jun 07, 2016 | 77.17 | 77.82 | 76.52 | 77.79 | 405,942 | +0.69(+0.89%) |
Jun 06, 2016 | 77.32 | 77.43 | 76.88 | 77.10 | 242,007 | -0.08(-0.11%) |
Jun 03, 2016 | 76.99 | 77.33 | 76.24 | 77.18 | 478,132 | +0.30(+0.39%) |
Jun 02, 2016 | 76.09 | 76.88 | 75.66 | 76.88 | 588,634 | +0.54(+0.70%) |
Jun 01, 2016 | 74.62 | 76.60 | 74.42 | 76.34 | 649,420 | +1.44(+1.93%) |
May 31, 2016 | 75.98 | 76.33 | 74.58 | 74.90 | 483,418 | -0.52(-0.69%) |
May 27, 2016 | 74.94 | 75.42 | 75.42 | 75.42 | 417,505 | +0.68(+0.91%) |
May 26, 2016 | 75.02 | 75.33 | 74.24 | 74.74 | 277,012 | -0.20(-0.26%) |
May 25, 2016 | 75.20 | 76.34 | 74.92 | 74.94 | 449,902 | +0.24(+0.32%) |
May 24, 2016 | 74.42 | 75.18 | 74.05 | 74.70 | 495,887 | +0.77(+1.05%) |
May 23, 2016 | 73.36 | 74.20 | 73.04 | 73.93 | 510,899 | +0.36(+0.49%) |
May 20, 2016 | 73.26 | 74.07 | 72.52 | 73.57 | 654,387 | +0.82(+1.13%) |
May 19, 2016 | 71.80 | 73.14 | 71.80 | 72.75 | 728,752 | +0.51(+0.70%) |
May 18, 2016 | 72.37 | 72.66 | 71.73 | 72.24 | 501,309 | -0.22(-0.30%) |
May 17, 2016 | 73.14 | 73.29 | 71.87 | 72.46 | 416,399 | -0.58(-0.79%) |
May 16, 2016 | 72.77 | 73.32 | 72.39 | 73.03 | 397,010 | +0.34(+0.47%) |
May 13, 2016 | 73.46 | 73.68 | 72.44 | 72.69 | 256,244 | -0.95(-1.29%) |
May 12, 2016 | 74.01 | 74.39 | 73.26 | 73.65 | 225,580 | -0.05(-0.06%) |
May 11, 2016 | 74.53 | 74.79 | 72.93 | 73.69 | 509,436 | -0.99(-1.33%) |
May 10, 2016 | 74.19 | 74.93 | 73.75 | 74.68 | 427,133 | +0.75(+1.02%) |
May 09, 2016 | 73.65 | 74.50 | 73.05 | 73.93 | 539,621 | +0.72(+0.98%) |
May 06, 2016 | 73.76 | 74.00 | 72.92 | 73.21 | 505,214 | -0.72(-0.97%) |
May 05, 2016 | 74.88 | 75.40 | 73.67 | 73.93 | 672,677 | -0.84(-1.12%) |
May 04, 2016 | 73.96 | 75.55 | 73.05 | 74.77 | 826,860 | -0.01(-0.01%) |
May 03, 2016 | 76.33 | 76.68 | 74.21 | 74.78 | 793,956 | -2.85(-3.67%) |
May 02, 2016 | 77.93 | 79.41 | 77.33 | 77.63 | 584,196 | +0.24(+0.30%) |
Apr 29, 2016 | 76.24 | 79.43 | 75.58 | 77.39 | 961,389 | +1.14(+1.50%) |
Apr 28, 2016 | 76.76 | 77.80 | 75.98 | 76.25 | 651,379 | -0.73(-0.94%) |
Apr 27, 2016 | 77.62 | 77.77 | 76.48 | 76.98 | 395,772 | -0.52(-0.67%) |
Apr 26, 2016 | 77.51 | 77.68 | 77.08 | 77.49 | 308,839 | +0.08(+0.11%) |
Apr 25, 2016 | 76.58 | 77.75 | 76.33 | 77.41 | 445,216 | +0.45(+0.59%) |
Apr 22, 2016 | 76.46 | 76.97 | 75.70 | 76.96 | 410,075 | -0.02(-0.02%) |
Apr 21, 2016 | 77.97 | 78.20 | 76.37 | 76.98 | 388,971 | -0.82(-1.05%) |
Apr 20, 2016 | 79.93 | 80.00 | 77.70 | 77.80 | 457,506 | -2.40(-2.99%) |
Apr 19, 2016 | 78.72 | 80.57 | 78.28 | 80.19 | 401,121 | +1.92(+2.46%) |
Apr 18, 2016 | 78.35 | 78.76 | 77.65 | 78.27 | 254,258 | -0.39(-0.49%) |
Apr 15, 2016 | 78.03 | 78.88 | 77.80 | 78.65 | 289,296 | +0.39(+0.49%) |
Apr 14, 2016 | 77.89 | 78.76 | 76.97 | 78.27 | 403,140 | +0.37(+0.47%) |
Apr 13, 2016 | 76.97 | 77.99 | 76.50 | 77.90 | 269,318 | +1.27(+1.66%) |
Apr 12, 2016 | 75.90 | 76.83 | 75.55 | 76.63 | 281,416 | +0.92(+1.22%) |
Apr 11, 2016 | 77.00 | 77.53 | 75.70 | 75.70 | 171,083 | -1.15(-1.50%) |
Apr 08, 2016 | 76.87 | 77.48 | 76.31 | 76.85 | 169,083 | +0.44(+0.58%) |
Apr 07, 2016 | 77.00 | 77.22 | 75.66 | 76.41 | 214,710 | -1.24(-1.60%) |
Apr 06, 2016 | 76.44 | 77.75 | 76.36 | 77.65 | 424,605 | +1.42(+1.87%) |
Apr 05, 2016 | 75.96 | 76.92 | 75.66 | 76.23 | 255,569 | +0.05(+0.06%) |
Apr 04, 2016 | 77.08 | 77.19 | 76.06 | 76.18 | 236,672 | -0.75(-0.97%) |
Apr 01, 2016 | 75.42 | 76.98 | 75.14 | 76.93 | 324,756 | +0.99(+1.30%) |
Mar 31, 2016 | 76.18 | 76.28 | 75.64 | 75.94 | 278,036 | -0.33(-0.43%) |
Mar 30, 2016 | 76.98 | 76.98 | 76.16 | 76.27 | 314,170 | -0.08(-0.11%) |
Mar 29, 2016 | 75.54 | 77.16 | 75.02 | 76.35 | 591,901 | +0.79(+1.05%) |
Mar 28, 2016 | 75.35 | 75.93 | 74.67 | 75.56 | 151,215 | +0.47(+0.63%) |
Mar 24, 2016 | 75.81 | 75.09 | 75.09 | 75.09 | 294,703 | -1.27(-1.67%) |
Mar 23, 2016 | 76.76 | 77.51 | 75.91 | 76.36 | 456,588 | -1.18(-1.52%) |
Mar 22, 2016 | 77.03 | 77.81 | 76.95 | 77.54 | 388,807 | +0.06(+0.07%) |
Mar 21, 2016 | 76.98 | 78.49 | 76.85 | 77.48 | 278,709 | +0.18(+0.23%) |
Mar 18, 2016 | 76.47 | 77.76 | 76.47 | 77.31 | 753,134 | +0.64(+0.84%) |
Mar 17, 2016 | 76.06 | 77.30 | 75.22 | 76.66 | 389,910 | +0.46(+0.61%) |
Mar 16, 2016 | 75.06 | 76.27 | 74.56 | 76.20 | 205,560 | +1.37(+1.83%) |
Mar 15, 2016 | 74.50 | 75.15 | 74.26 | 74.83 | 260,561 | -0.18(-0.24%) |
Mar 14, 2016 | 75.34 | 75.45 | 74.98 | 75.01 | 349,911 | -0.60(-0.80%) |
Mar 11, 2016 | 75.86 | 76.41 | 75.24 | 75.62 | 302,767 | +0.55(+0.73%) |
Mar 10, 2016 | 74.48 | 75.13 | 73.68 | 75.07 | 268,787 | +0.91(+1.23%) |
Mar 09, 2016 | 75.04 | 75.37 | 73.78 | 74.16 | 273,619 | -0.47(-0.63%) |
Mar 08, 2016 | 75.50 | 75.77 | 74.56 | 74.63 | 267,953 | -1.49(-1.96%) |
Mar 07, 2016 | 75.68 | 76.70 | 75.47 | 76.12 | 345,771 | +0.04(+0.05%) |
Mar 04, 2016 | 74.71 | 76.62 | 74.71 | 76.08 | 394,628 | +1.37(+1.83%) |
Mar 03, 2016 | 73.64 | 74.84 | 73.27 | 74.71 | 302,492 | +1.06(+1.43%) |
Mar 02, 2016 | 72.69 | 74.07 | 72.02 | 73.66 | 409,758 | +0.60(+0.83%) |
Mar 01, 2016 | 72.69 | 73.68 | 72.21 | 73.05 | 504,387 | +0.96(+1.33%) |
Feb 29, 2016 | 72.55 | 72.89 | 71.96 | 72.09 | 596,049 | -0.48(-0.66%) |
Feb 26, 2016 | 73.22 | 73.88 | 72.37 | 72.57 | 475,060 | -0.41(-0.57%) |
Feb 25, 2016 | 72.22 | 73.02 | 71.79 | 72.99 | 270,117 | +0.75(+1.04%) |
Feb 24, 2016 | 71.22 | 72.36 | 70.35 | 72.23 | 474,953 | +0.16(+0.22%) |
Feb 23, 2016 | 72.10 | 72.54 | 71.49 | 72.07 | 315,362 | -0.42(-0.59%) |
Feb 22, 2016 | 71.74 | 73.18 | 71.74 | 72.50 | 406,052 | +1.66(+2.34%) |
Feb 19, 2016 | 71.22 | 71.22 | 69.56 | 70.84 | 874,769 | -0.61(-0.86%) |
Feb 18, 2016 | 72.73 | 72.76 | 70.70 | 71.45 | 614,356 | -1.39(-1.90%) |
Feb 17, 2016 | 72.48 | 73.71 | 71.20 | 72.84 | 571,339 | +0.83(+1.15%) |
Feb 16, 2016 | 71.88 | 72.46 | 70.60 | 72.01 | 467,442 | +0.94(+1.33%) |
Feb 12, 2016 | 68.42 | 71.06 | 71.06 | 71.06 | 527,157 | +2.93(+4.30%) |
Feb 11, 2016 | 69.00 | 69.00 | 67.53 | 68.13 | 432,239 | -1.99(-2.84%) |
Feb 10, 2016 | 70.19 | 70.76 | 69.38 | 70.12 | 521,599 | +0.43(+0.62%) |
Feb 09, 2016 | 68.84 | 70.00 | 68.32 | 69.69 | 504,640 | -0.02(-0.03%) |
Feb 08, 2016 | 69.74 | 69.94 | 66.90 | 69.71 | 1,021,559 | -0.69(-0.98%) |
Feb 05, 2016 | 71.90 | 73.04 | 70.26 | 70.39 | 913,915 | -1.45(-2.02%) |
Feb 04, 2016 | 76.69 | 76.76 | 71.29 | 71.85 | 1,716,444 | -4.93(-6.42%) |
Feb 03, 2016 | 70.72 | 76.89 | 69.88 | 76.78 | 2,973,550 | +9.51(+14.13%) |
Feb 02, 2016 | 68.83 | 68.88 | 67.20 | 67.27 | 1,006,861 | -2.03(-2.93%) |
Feb 01, 2016 | 69.49 | 69.69 | 67.99 | 69.30 | 1,034,614 | -0.49(-0.70%) |
Jan 29, 2016 | 68.12 | 69.81 | 67.71 | 69.79 | 1,232,044 | +1.88(+2.76%) |
Jan 28, 2016 | 67.65 | 68.06 | 66.85 | 67.91 | 1,117,438 | +0.84(+1.25%) |
Jan 27, 2016 | 67.72 | 67.89 | 66.36 | 67.07 | 956,030 | -0.96(-1.41%) |
Jan 26, 2016 | 67.89 | 68.76 | 66.98 | 68.04 | 376,728 | +0.25(+0.38%) |
Jan 25, 2016 | 67.28 | 68.33 | 66.38 | 67.78 | 754,445 | +0.18(+0.26%) |
Jan 22, 2016 | 67.69 | 68.25 | 66.86 | 67.60 | 461,942 | +1.08(+1.62%) |
Jan 21, 2016 | 66.16 | 67.09 | 65.63 | 66.53 | 902,978 | +0.67(+1.02%) |
Jan 20, 2016 | 67.39 | 67.45 | 64.07 | 65.86 | 1,455,704 | -2.29(-3.36%) |
Jan 19, 2016 | 69.05 | 69.05 | 67.80 | 68.15 | 688,267 | -0.14(-0.21%) |
Jan 15, 2016 | 68.88 | 68.29 | 68.29 | 68.29 | 882,413 | -2.02(-2.87%) |
Jan 14, 2016 | 69.56 | 70.59 | 69.04 | 70.31 | 792,265 | +0.87(+1.25%) |
Jan 13, 2016 | 69.89 | 70.72 | 68.93 | 69.44 | 853,738 | -0.31(-0.45%) |
Jan 12, 2016 | 69.63 | 70.11 | 68.40 | 69.75 | 741,971 | +0.58(+0.83%) |
Jan 11, 2016 | 70.41 | 70.73 | 67.83 | 69.18 | 1,077,130 | -1.07(-1.52%) |
Jan 08, 2016 | 71.96 | 72.42 | 70.19 | 70.24 | 709,629 | -1.34(-1.87%) |
Jan 07, 2016 | 72.08 | 73.11 | 70.93 | 71.58 | 814,568 | -2.23(-3.03%) |
Jan 06, 2016 | 73.22 | 74.25 | 73.08 | 73.82 | 896,773 | -0.18(-0.24%) |
Jan 05, 2016 | 74.40 | 74.83 | 72.55 | 74.00 | 621,260 | -0.41(-0.55%) |
Jan 04, 2016 | 72.77 | 74.40 | 72.53 | 74.40 | 626,276 | +0.50(+0.68%) |
Dec 31, 2015 | 74.30 | 73.90 | 73.90 | 73.90 | 497,994 | -0.62(-0.84%) |
Dec 30, 2015 | 74.45 | 75.00 | 74.17 | 74.52 | 264,154 | -0.07(-0.09%) |
Dec 29, 2015 | 73.73 | 74.67 | 73.70 | 74.59 | 496,285 | +1.16(+1.58%) |
Dec 28, 2015 | 73.67 | 74.03 | 72.76 | 73.43 | 347,053 | -0.58(-0.79%) |
Dec 24, 2015 | 74.29 | 74.01 | 74.01 | 74.01 | 131,603 | -0.15(-0.20%) |
Dec 23, 2015 | 74.36 | 74.83 | 73.32 | 74.17 | 411,547 | +0.25(+0.33%) |
Dec 22, 2015 | 72.40 | 74.20 | 72.17 | 73.92 | 348,792 | +1.21(+1.66%) |
Dec 21, 2015 | 71.62 | 72.76 | 71.23 | 72.71 | 390,217 | +1.47(+2.06%) |
Dec 18, 2015 | 71.05 | 72.08 | 70.48 | 71.24 | 879,045 | -0.28(-0.40%) |
Dec 17, 2015 | 73.57 | 74.00 | 71.49 | 71.53 | 525,324 | -2.00(-2.72%) |
Dec 16, 2015 | 72.49 | 73.69 | 71.86 | 73.52 | 516,467 | +1.70(+2.36%) |
Dec 15, 2015 | 72.32 | 72.72 | 71.54 | 71.83 | 608,679 | +0.22(+0.30%) |
Dec 14, 2015 | 72.77 | 73.27 | 70.89 | 71.61 | 586,437 | -1.16(-1.59%) |
Dec 11, 2015 | 73.14 | 73.57 | 72.48 | 72.77 | 401,235 | -1.22(-1.64%) |
Dec 10, 2015 | 73.14 | 74.68 | 72.91 | 73.99 | 630,592 | +1.07(+1.46%) |
Dec 09, 2015 | 73.22 | 74.55 | 72.55 | 72.92 | 442,009 | -1.01(-1.36%) |
Dec 08, 2015 | 73.70 | 74.66 | 73.41 | 73.93 | 800,152 | -0.84(-1.12%) |
Dec 07, 2015 | 74.69 | 75.01 | 73.95 | 74.77 | 211,583 | +0.22(+0.29%) |
Dec 04, 2015 | 74.02 | 75.42 | 73.91 | 74.55 | 349,961 | +0.52(+0.70%) |
Dec 03, 2015 | 74.34 | 74.97 | 73.34 | 74.03 | 471,446 | +0.01(+0.01%) |
Dec 02, 2015 | 75.50 | 75.85 | 73.68 | 74.02 | 475,978 | -1.29(-1.72%) |
Dec 01, 2015 | 76.24 | 76.49 | 75.15 | 75.32 | 570,134 | -0.59(-0.78%) |
Nov 30, 2015 | 77.48 | 78.24 | 75.73 | 75.91 | 688,599 | -1.77(-2.28%) |
Nov 27, 2015 | 78.74 | 79.02 | 77.17 | 77.68 | 180,193 | -0.08(-0.11%) |
Nov 25, 2015 | 76.97 | 77.77 | 77.77 | 77.77 | 472,437 | +0.73(+0.94%) |
Nov 24, 2015 | 76.79 | 77.72 | 76.24 | 77.04 | 527,577 | -0.01(-0.01%) |
Nov 23, 2015 | 76.25 | 77.45 | 75.77 | 77.05 | 599,383 | +0.46(+0.60%) |
Nov 20, 2015 | 75.84 | 77.24 | 75.50 | 76.59 | 824,779 | +1.36(+1.80%) |
Nov 19, 2015 | 74.75 | 75.35 | 74.09 | 75.23 | 1,243,400 | +1.42(+1.93%) |
Nov 18, 2015 | 71.08 | 74.32 | 71.08 | 73.81 | 1,640,422 | +2.33(+3.26%) |
Nov 17, 2015 | 71.03 | 71.77 | 69.84 | 71.48 | 1,232,721 | +0.76(+1.08%) |
Nov 16, 2015 | 68.88 | 71.07 | 68.76 | 70.71 | 1,823,670 | +1.81(+2.63%) |
Nov 13, 2015 | 68.39 | 72.05 | 68.31 | 68.90 | 2,683,512 | -5.09(-6.88%) |
Nov 12, 2015 | 77.15 | 77.61 | 73.80 | 74.00 | 1,619,407 | -3.80(-4.88%) |
Nov 11, 2015 | 77.81 | 78.91 | 77.60 | 77.80 | 526,808 | -0.02(-0.02%) |
Nov 10, 2015 | 76.65 | 77.90 | 76.64 | 77.81 | 501,957 | +0.87(+1.13%) |
Nov 09, 2015 | 77.19 | 77.40 | 76.71 | 76.95 | 580,729 | -0.67(-0.86%) |
Nov 06, 2015 | 78.83 | 79.20 | 76.82 | 77.62 | 432,316 | -1.49(-1.88%) |
Nov 05, 2015 | 80.30 | 80.44 | 78.61 | 79.11 | 371,779 | -1.07(-1.33%) |
Nov 04, 2015 | 81.35 | 81.93 | 79.46 | 80.17 | 290,692 | -1.14(-1.40%) |
Nov 03, 2015 | 80.35 | 81.73 | 79.82 | 81.31 | 433,054 | +0.74(+0.91%) |
Nov 02, 2015 | 79.62 | 80.69 | 77.98 | 80.58 | 272,348 | +0.70(+0.87%) |
Oct 30, 2015 | 81.71 | 81.79 | 79.85 | 79.88 | 400,845 | -1.82(-2.23%) |
Oct 29, 2015 | 80.57 | 82.04 | 80.25 | 81.70 | 444,385 | +1.06(+1.31%) |
Oct 28, 2015 | 79.96 | 80.70 | 79.16 | 80.64 | 270,125 | +0.84(+1.05%) |
Oct 27, 2015 | 79.77 | 79.88 | 79.06 | 79.80 | 340,024 | -0.10(-0.13%) |
Oct 26, 2015 | 80.13 | 80.39 | 79.74 | 79.91 | 373,340 | -0.20(-0.25%) |
Oct 23, 2015 | 80.37 | 80.97 | 79.65 | 80.11 | 332,572 | -0.10(-0.13%) |
Oct 22, 2015 | 79.29 | 80.53 | 79.05 | 80.21 | 322,373 | +1.50(+1.90%) |
Oct 21, 2015 | 79.59 | 79.59 | 78.67 | 78.71 | 275,256 | -0.63(-0.80%) |
Oct 20, 2015 | 79.06 | 79.52 | 78.71 | 79.34 | 315,983 | -0.04(-0.05%) |
Oct 19, 2015 | 79.14 | 79.40 | 78.34 | 79.38 | 452,957 | +0.09(+0.12%) |
Oct 16, 2015 | 78.71 | 79.39 | 77.75 | 79.29 | 471,415 | +0.65(+0.83%) |
Oct 15, 2015 | 78.81 | 80.46 | 77.22 | 78.64 | 365,041 | -0.02(-0.02%) |
Oct 14, 2015 | 79.02 | 81.02 | 78.49 | 78.65 | 338,061 | -0.43(-0.55%) |
Oct 13, 2015 | 79.67 | 80.61 | 79.02 | 79.09 | 369,419 | -0.74(-0.93%) |
Oct 12, 2015 | 80.72 | 81.10 | 79.45 | 79.83 | 323,586 | -0.81(-1.01%) |
Oct 09, 2015 | 80.83 | 81.13 | 80.21 | 80.64 | 314,800 | +0.12(+0.15%) |
Oct 08, 2015 | 80.29 | 81.04 | 79.69 | 80.52 | 670,438 | +1.69(+2.14%) |
Oct 07, 2015 | 79.35 | 81.06 | 78.66 | 78.83 | 543,484 | -0.41(-0.51%) |
Oct 06, 2015 | 80.13 | 80.36 | 78.85 | 79.24 | 541,821 | -0.57(-0.71%) |
Oct 05, 2015 | 77.64 | 80.44 | 77.64 | 79.80 | 3,469,953 | +2.94(+3.83%) |
Oct 02, 2015 | 74.87 | 76.98 | 74.87 | 76.86 | 667,724 | +0.71(+0.93%) |
Oct 01, 2015 | 77.39 | 78.47 | 75.63 | 76.16 | 510,981 | -0.79(-1.03%) |
Sep 30, 2015 | 77.40 | 77.81 | 75.79 | 76.95 | 661,391 | +0.46(+0.60%) |
Sep 29, 2015 | 73.93 | 76.66 | 73.87 | 76.49 | 724,111 | +2.56(+3.46%) |
Sep 28, 2015 | 76.84 | 77.60 | 73.83 | 73.93 | 1,234,816 | -2.97(-3.86%) |
Sep 25, 2015 | 77.19 | 77.41 | 76.50 | 76.90 | 491,669 | +0.48(+0.63%) |
Sep 24, 2015 | 75.58 | 76.79 | 75.00 | 76.42 | 619,051 | +0.50(+0.66%) |
Sep 23, 2015 | 76.54 | 78.10 | 75.35 | 75.92 | 564,398 | -0.59(-0.78%) |
Sep 22, 2015 | 77.78 | 78.07 | 76.28 | 76.51 | 555,992 | -1.94(-2.48%) |
Sep 21, 2015 | 79.21 | 79.82 | 78.22 | 78.46 | 418,860 | -0.33(-0.42%) |
Sep 18, 2015 | 79.34 | 80.26 | 78.64 | 78.79 | 1,185,807 | -1.56(-1.94%) |
Sep 17, 2015 | 80.61 | 81.59 | 79.13 | 80.34 | 588,952 | -0.09(-0.12%) |
Sep 16, 2015 | 80.03 | 80.92 | 79.73 | 80.44 | 362,829 | +0.74(+0.92%) |
Sep 15, 2015 | 79.93 | 80.19 | 79.56 | 79.70 | 434,069 | +0.17(+0.21%) |
Sep 14, 2015 | 79.88 | 80.43 | 79.12 | 79.53 | 516,385 | -0.09(-0.12%) |
Sep 11, 2015 | 78.97 | 79.76 | 78.48 | 79.63 | 433,493 | +1.10(+1.41%) |
Sep 10, 2015 | 78.60 | 79.93 | 78.43 | 78.52 | 437,674 | -0.74(-0.93%) |
Sep 09, 2015 | 81.64 | 81.64 | 79.17 | 79.26 | 619,675 | -1.20(-1.49%) |
Sep 08, 2015 | 80.46 | 80.95 | 79.71 | 80.46 | 389,269 | +0.89(+1.11%) |
Sep 04, 2015 | 79.83 | 79.57 | 79.57 | 79.57 | 412,945 | -1.05(-1.30%) |
Sep 03, 2015 | 80.94 | 81.98 | 80.44 | 80.62 | 478,280 | -0.34(-0.42%) |
Sep 02, 2015 | 81.09 | 81.15 | 80.35 | 80.95 | 424,548 | +0.91(+1.14%) |
Sep 01, 2015 | 81.78 | 82.89 | 79.75 | 80.04 | 522,386 | -3.00(-3.61%) |
Aug 31, 2015 | 83.26 | 83.62 | 82.41 | 83.04 | 483,093 | -0.36(-0.43%) |
Aug 28, 2015 | 82.85 | 83.75 | 82.75 | 83.40 | 680,321 | +0.46(+0.56%) |
Aug 27, 2015 | 81.68 | 83.75 | 81.12 | 82.94 | 504,590 | +1.81(+2.23%) |
Aug 26, 2015 | 79.11 | 81.56 | 78.88 | 81.12 | 811,069 | +2.28(+2.89%) |
Aug 25, 2015 | 80.85 | 81.72 | 78.79 | 78.84 | 677,065 | -0.88(-1.10%) |
Aug 24, 2015 | 75.58 | 81.32 | 71.23 | 79.72 | 1,443,409 | -3.53(-4.24%) |
Aug 21, 2015 | 84.68 | 84.90 | 83.03 | 83.25 | 1,114,760 | -2.02(-2.37%) |
Aug 20, 2015 | 85.37 | 86.18 | 84.92 | 85.26 | 498,999 | -0.96(-1.12%) |
Aug 19, 2015 | 86.86 | 87.59 | 86.14 | 86.23 | 595,462 | -1.45(-1.66%) |
Aug 18, 2015 | 87.83 | 87.90 | 86.90 | 87.68 | 543,880 | -0.54(-0.61%) |
Aug 17, 2015 | 87.98 | 88.44 | 87.49 | 88.22 | 457,698 | -0.66(-0.74%) |
Aug 14, 2015 | 88.06 | 89.09 | 87.84 | 88.88 | 389,507 | +0.48(+0.54%) |
Aug 13, 2015 | 87.23 | 89.00 | 87.23 | 88.40 | 464,986 | +0.73(+0.83%) |
Aug 12, 2015 | 86.77 | 87.94 | 85.82 | 87.67 | 752,139 | -0.05(-0.05%) |
Aug 11, 2015 | 87.30 | 88.26 | 86.75 | 87.72 | 862,444 | -0.72(-0.81%) |
Aug 10, 2015 | 87.98 | 88.90 | 87.46 | 88.43 | 638,184 | +1.07(+1.22%) |
Aug 07, 2015 | 87.59 | 88.74 | 86.79 | 87.37 | 530,830 | -0.07(-0.08%) |
Aug 06, 2015 | 89.53 | 89.53 | 86.66 | 87.43 | 952,323 | -1.78(-2.00%) |
Aug 05, 2015 | 77.80 | 91.47 | 77.66 | 89.22 | 1,733,378 | -0.78(-0.87%) |
Aug 04, 2015 | 90.03 | 90.97 | 89.66 | 90.00 | 907,134 | +0.26(+0.29%) |
Aug 03, 2015 | 90.21 | 90.64 | 89.30 | 89.73 | 713,890 | -0.52(-0.57%) |
Jul 31, 2015 | 90.53 | 90.91 | 89.75 | 90.25 | 689,906 | +0.33(+0.37%) |
Jul 30, 2015 | 88.87 | 91.23 | 88.68 | 89.92 | 410,380 | +0.52(+0.58%) |
Jul 29, 2015 | 88.64 | 89.61 | 88.41 | 89.40 | 791,340 | +0.31(+0.35%) |
Jul 28, 2015 | 88.56 | 89.26 | 87.76 | 89.09 | 639,332 | +1.41(+1.60%) |
Jul 27, 2015 | 88.55 | 88.99 | 87.55 | 87.69 | 849,870 | -1.31(-1.47%) |
Jul 24, 2015 | 89.50 | 89.83 | 88.56 | 89.00 | 370,291 | -0.26(-0.30%) |
Jul 23, 2015 | 89.96 | 89.96 | 88.93 | 89.26 | 281,119 | -0.24(-0.26%) |
Jul 22, 2015 | 88.38 | 91.81 | 88.38 | 89.50 | 492,256 | +0.22(+0.24%) |
Jul 21, 2015 | 90.20 | 91.00 | 88.80 | 89.28 | 830,510 | -1.24(-1.37%) |
Jul 20, 2015 | 91.93 | 91.93 | 90.10 | 90.53 | 736,173 | +0.00(+0.00%) |
Jul 17, 2015 | 91.45 | 91.85 | 90.38 | 90.53 | 852,474 | -1.13(-1.23%) |
Jul 16, 2015 | 92.19 | 92.82 | 91.63 | 91.66 | 524,775 | -0.42(-0.46%) |
Jul 15, 2015 | 92.51 | 92.51 | 91.19 | 92.08 | 624,963 | -0.72(-0.77%) |
Jul 14, 2015 | 91.94 | 93.59 | 91.94 | 92.80 | 535,861 | -0.52(-0.56%) |
Jul 13, 2015 | 92.83 | 93.56 | 92.48 | 93.32 | 637,241 | +0.24(+0.25%) |
Jul 10, 2015 | 91.47 | 93.17 | 91.47 | 93.08 | 859,824 | +1.89(+2.07%) |
Jul 09, 2015 | 91.82 | 92.51 | 91.03 | 91.20 | 812,998 | -0.39(-0.42%) |
Jul 08, 2015 | 91.11 | 93.03 | 91.11 | 91.58 | 694,108 | -1.38(-1.48%) |
Jul 07, 2015 | 94.35 | 95.24 | 92.21 | 92.96 | 1,030,910 | -1.98(-2.09%) |
Jul 06, 2015 | 94.30 | 96.37 | 93.48 | 94.94 | 3,356,143 | +0.74(+0.78%) |
Jul 02, 2015 | 94.37 | 94.20 | 94.20 | 94.20 | 1,555,809 | -1.13(-1.19%) |