Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 83.71 | 84.23 | 82.93 | 83.19 | 952,023 | -0.70(-0.83%) |
Jul 28, 2016 | 82.70 | 84.32 | 82.11 | 83.89 | 1,371,860 | +1.04(+1.25%) |
Jul 27, 2016 | 88.05 | 88.05 | 80.73 | 82.85 | 4,836,615 | -8.73(-9.54%) |
Jul 26, 2016 | 91.42 | 92.50 | 90.78 | 91.59 | 1,223,712 | +0.07(+0.07%) |
Jul 25, 2016 | 91.32 | 91.90 | 91.02 | 91.52 | 883,153 | +0.38(+0.41%) |
Jul 22, 2016 | 91.08 | 91.24 | 90.11 | 91.14 | 319,131 | -0.19(-0.21%) |
Jul 21, 2016 | 90.91 | 91.54 | 90.71 | 91.33 | 424,733 | +0.37(+0.41%) |
Jul 20, 2016 | 90.38 | 91.10 | 89.94 | 90.96 | 403,419 | +0.76(+0.85%) |
Jul 19, 2016 | 89.97 | 90.24 | 89.52 | 90.20 | 341,559 | +0.33(+0.37%) |
Jul 18, 2016 | 89.81 | 90.03 | 89.19 | 89.87 | 800,453 | +0.44(+0.49%) |
Jul 15, 2016 | 89.21 | 89.61 | 88.88 | 89.44 | 615,697 | +0.64(+0.72%) |
Jul 14, 2016 | 90.16 | 90.16 | 88.44 | 88.79 | 622,892 | -0.54(-0.61%) |
Jul 13, 2016 | 90.73 | 90.92 | 89.23 | 89.34 | 401,036 | -1.04(-1.15%) |
Jul 12, 2016 | 89.15 | 90.50 | 89.08 | 90.38 | 688,189 | +1.41(+1.58%) |
Jul 11, 2016 | 89.16 | 89.59 | 88.64 | 88.97 | 434,072 | +0.07(+0.08%) |
Jul 08, 2016 | 89.33 | 88.39 | 88.39 | 88.90 | 749,927 | +0.51(+0.58%) |
Jul 07, 2016 | 88.18 | 88.86 | 87.50 | 88.39 | 431,169 | +0.16(+0.19%) |
Jul 06, 2016 | 86.29 | 88.42 | 85.83 | 88.23 | 1,080,263 | +1.78(+2.06%) |
Jul 05, 2016 | 87.14 | 87.53 | 85.24 | 86.44 | 517,127 | -0.91(-1.04%) |
Jul 01, 2016 | 87.50 | 87.36 | 87.36 | 87.36 | 454,946 | -0.12(-0.14%) |
Jun 30, 2016 | 86.09 | 87.76 | 85.33 | 87.48 | 696,803 | +1.22(+1.41%) |
Jun 29, 2016 | 85.05 | 86.42 | 84.86 | 86.26 | 334,345 | +1.76(+2.08%) |
Jun 28, 2016 | 83.51 | 84.99 | 83.51 | 84.51 | 495,835 | +1.19(+1.43%) |
Jun 27, 2016 | 84.27 | 84.73 | 81.88 | 83.31 | 855,214 | -1.48(-1.74%) |
Jun 24, 2016 | 84.84 | 86.58 | 84.36 | 84.79 | 831,320 | -2.67(-3.05%) |
Jun 23, 2016 | 86.44 | 87.47 | 86.38 | 87.46 | 491,295 | +1.67(+1.94%) |
Jun 22, 2016 | 86.95 | 87.06 | 85.80 | 85.80 | 468,738 | -1.23(-1.42%) |
Jun 21, 2016 | 87.09 | 87.38 | 86.79 | 87.03 | 376,922 | +0.23(+0.27%) |
Jun 20, 2016 | 86.27 | 87.64 | 85.42 | 86.80 | 433,537 | +1.45(+1.70%) |
Jun 17, 2016 | 84.75 | 86.07 | 84.75 | 85.34 | 966,396 | +0.30(+0.35%) |
Jun 16, 2016 | 84.72 | 85.54 | 84.01 | 85.05 | 578,606 | +0.00(+0.00%) |
Jun 15, 2016 | 84.38 | 85.78 | 83.96 | 85.05 | 635,318 | +1.85(+2.22%) |
Jun 14, 2016 | 83.58 | 84.10 | 82.49 | 83.20 | 445,075 | -0.25(-0.31%) |
Jun 13, 2016 | 82.94 | 84.21 | 82.94 | 83.45 | 497,902 | -0.12(-0.15%) |
Jun 10, 2016 | 84.74 | 84.94 | 83.48 | 83.58 | 440,672 | -2.15(-2.51%) |
Jun 09, 2016 | 85.64 | 86.06 | 85.06 | 85.73 | 282,624 | -0.02(-0.02%) |
Jun 08, 2016 | 85.29 | 86.11 | 85.20 | 85.75 | 222,441 | +0.34(+0.39%) |
Jun 07, 2016 | 84.86 | 85.76 | 84.18 | 85.41 | 352,246 | +0.15(+0.17%) |
Jun 06, 2016 | 84.51 | 85.53 | 83.60 | 85.26 | 558,034 | +0.64(+0.76%) |
Jun 03, 2016 | 84.17 | 85.16 | 82.25 | 84.62 | 518,439 | +0.08(+0.10%) |
Jun 02, 2016 | 83.76 | 84.54 | 83.29 | 84.54 | 647,808 | +0.81(+0.96%) |
Jun 01, 2016 | 82.61 | 83.77 | 81.83 | 83.73 | 617,760 | +1.13(+1.36%) |
May 31, 2016 | 83.97 | 83.98 | 82.16 | 82.61 | 679,725 | -1.17(-1.40%) |
May 27, 2016 | 83.21 | 83.78 | 83.78 | 83.78 | 264,959 | +0.51(+0.61%) |
May 26, 2016 | 83.19 | 84.12 | 82.98 | 83.27 | 424,838 | +0.00(+0.00%) |
May 25, 2016 | 83.04 | 83.70 | 82.39 | 83.27 | 289,320 | +0.07(+0.08%) |
May 24, 2016 | 82.25 | 83.60 | 82.03 | 83.21 | 665,104 | +1.01(+1.23%) |
May 23, 2016 | 83.10 | 84.14 | 82.16 | 82.20 | 315,892 | -0.76(-0.92%) |
May 20, 2016 | 81.97 | 83.58 | 81.38 | 82.96 | 687,700 | +1.41(+1.72%) |
May 19, 2016 | 80.72 | 82.18 | 80.40 | 81.56 | 566,521 | +0.97(+1.20%) |
May 18, 2016 | 81.29 | 82.71 | 79.87 | 80.59 | 826,812 | -0.72(-0.89%) |
May 17, 2016 | 81.73 | 82.74 | 80.93 | 81.31 | 569,327 | -0.35(-0.43%) |
May 16, 2016 | 81.31 | 82.07 | 81.03 | 81.66 | 579,538 | +0.31(+0.38%) |
May 13, 2016 | 82.62 | 83.21 | 81.18 | 81.35 | 606,128 | -1.57(-1.90%) |
May 12, 2016 | 83.34 | 83.79 | 82.47 | 82.92 | 1,150,386 | +0.29(+0.35%) |
May 11, 2016 | 83.54 | 83.90 | 82.58 | 82.63 | 645,203 | -2.15(-2.53%) |
May 10, 2016 | 84.65 | 85.49 | 84.12 | 84.78 | 534,939 | -0.16(-0.19%) |
May 09, 2016 | 84.38 | 85.31 | 83.88 | 84.94 | 379,008 | +0.57(+0.67%) |
May 06, 2016 | 83.89 | 84.52 | 83.38 | 84.38 | 496,701 | +0.22(+0.26%) |
May 05, 2016 | 85.70 | 85.98 | 84.07 | 84.16 | 426,469 | -1.87(-2.17%) |
May 04, 2016 | 86.29 | 86.71 | 85.40 | 86.02 | 414,802 | -0.39(-0.45%) |
May 03, 2016 | 87.80 | 88.27 | 86.21 | 86.42 | 562,832 | -1.58(-1.80%) |
May 02, 2016 | 87.69 | 88.48 | 86.90 | 88.00 | 627,797 | +0.65(+0.74%) |
Apr 29, 2016 | 85.03 | 87.44 | 84.19 | 87.35 | 1,269,070 | +2.25(+2.65%) |
Apr 28, 2016 | 85.00 | 86.41 | 83.30 | 85.10 | 1,645,131 | -0.87(-1.01%) |
Apr 27, 2016 | 85.13 | 86.42 | 84.52 | 85.97 | 1,216,305 | +0.86(+1.01%) |
Apr 26, 2016 | 84.67 | 85.49 | 84.18 | 85.11 | 909,218 | -0.08(-0.10%) |
Apr 25, 2016 | 86.15 | 86.25 | 84.76 | 85.19 | 756,730 | -0.62(-0.73%) |
Apr 22, 2016 | 85.84 | 86.48 | 85.11 | 85.81 | 692,271 | -0.16(-0.18%) |
Apr 21, 2016 | 86.24 | 87.04 | 85.87 | 85.97 | 706,157 | -0.10(-0.11%) |
Apr 20, 2016 | 85.69 | 86.39 | 85.07 | 86.06 | 744,898 | +0.48(+0.56%) |
Apr 19, 2016 | 86.08 | 86.38 | 85.21 | 85.58 | 1,041,266 | -0.42(-0.49%) |
Apr 18, 2016 | 85.18 | 86.07 | 84.98 | 86.00 | 477,184 | +0.77(+0.90%) |
Apr 15, 2016 | 84.40 | 85.34 | 83.89 | 85.23 | 505,168 | +0.64(+0.76%) |
Apr 14, 2016 | 85.10 | 85.52 | 84.46 | 84.59 | 564,162 | -0.55(-0.64%) |
Apr 13, 2016 | 84.52 | 85.38 | 84.37 | 85.14 | 559,116 | +1.15(+1.37%) |
Apr 12, 2016 | 83.88 | 84.34 | 82.43 | 83.98 | 753,971 | +0.05(+0.06%) |
Apr 11, 2016 | 83.95 | 84.48 | 83.34 | 83.94 | 756,026 | +0.16(+0.19%) |
Apr 08, 2016 | 85.17 | 85.17 | 82.86 | 83.78 | 617,745 | -1.23(-1.44%) |
Apr 07, 2016 | 85.22 | 86.28 | 84.53 | 85.01 | 1,058,183 | -0.16(-0.18%) |
Apr 06, 2016 | 83.71 | 85.30 | 83.16 | 85.16 | 936,600 | +1.83(+2.19%) |
Apr 05, 2016 | 84.43 | 84.43 | 82.07 | 83.34 | 1,478,711 | -1.38(-1.62%) |
Apr 04, 2016 | 85.67 | 86.10 | 84.29 | 84.71 | 804,765 | -1.16(-1.35%) |
Apr 01, 2016 | 85.91 | 86.60 | 85.17 | 85.88 | 590,833 | -0.42(-0.48%) |
Mar 31, 2016 | 85.69 | 86.74 | 85.41 | 86.29 | 1,011,158 | +0.54(+0.63%) |
Mar 30, 2016 | 84.89 | 86.16 | 84.16 | 85.75 | 701,234 | +0.91(+1.07%) |
Mar 29, 2016 | 84.75 | 85.61 | 84.05 | 84.84 | 1,257,637 | +0.19(+0.22%) |
Mar 28, 2016 | 82.99 | 85.40 | 82.59 | 84.66 | 786,511 | +1.74(+2.10%) |
Mar 24, 2016 | 82.60 | 82.91 | 82.91 | 82.91 | 717,199 | +0.21(+0.26%) |
Mar 23, 2016 | 83.64 | 83.58 | 82.51 | 82.70 | 699,708 | -0.94(-1.13%) |
Mar 22, 2016 | 84.59 | 84.90 | 83.37 | 83.64 | 830,837 | -0.61(-0.73%) |
Mar 21, 2016 | 83.73 | 84.82 | 83.73 | 84.25 | 917,100 | +0.64(+0.76%) |
Mar 18, 2016 | 83.34 | 84.97 | 82.99 | 83.62 | 1,038,791 | -0.66(-0.79%) |
Mar 17, 2016 | 83.40 | 85.70 | 83.28 | 84.28 | 1,603,924 | +0.69(+0.82%) |
Mar 16, 2016 | 83.63 | 84.10 | 82.97 | 83.59 | 999,869 | -0.04(-0.05%) |
Mar 15, 2016 | 84.00 | 84.47 | 83.23 | 83.63 | 899,901 | -0.08(-0.10%) |
Mar 14, 2016 | 82.98 | 84.51 | 82.71 | 83.71 | 883,415 | +0.70(+0.85%) |
Mar 11, 2016 | 83.15 | 83.63 | 82.46 | 83.01 | 529,746 | +0.71(+0.87%) |
Mar 10, 2016 | 82.96 | 83.31 | 81.46 | 82.30 | 767,033 | -0.21(-0.26%) |
Mar 09, 2016 | 83.39 | 83.71 | 82.30 | 82.51 | 462,334 | -0.29(-0.35%) |
Mar 08, 2016 | 83.31 | 83.81 | 82.75 | 82.80 | 593,507 | -0.62(-0.74%) |
Mar 07, 2016 | 84.05 | 84.46 | 83.06 | 83.42 | 640,825 | -0.67(-0.80%) |
Mar 04, 2016 | 83.83 | 84.30 | 83.34 | 84.09 | 817,064 | +0.24(+0.28%) |
Mar 03, 2016 | 83.88 | 84.37 | 82.85 | 83.85 | 801,410 | -0.35(-0.42%) |
Mar 02, 2016 | 83.12 | 84.23 | 82.47 | 84.20 | 927,096 | +0.44(+0.53%) |
Mar 01, 2016 | 83.34 | 84.13 | 82.32 | 83.76 | 1,350,913 | +0.81(+0.97%) |
Feb 29, 2016 | 82.26 | 84.23 | 81.62 | 82.95 | 1,594,522 | +0.51(+0.62%) |
Feb 26, 2016 | 81.38 | 82.74 | 80.58 | 82.44 | 1,624,648 | +1.27(+1.57%) |
Feb 25, 2016 | 76.63 | 81.41 | 75.94 | 81.16 | 5,357,841 | +9.18(+12.76%) |
Feb 24, 2016 | 71.57 | 72.37 | 71.01 | 71.98 | 1,594,022 | +0.19(+0.26%) |
Feb 23, 2016 | 72.16 | 72.81 | 71.04 | 71.79 | 1,784,196 | -0.36(-0.50%) |
Feb 22, 2016 | 71.78 | 72.43 | 71.70 | 72.15 | 2,911,581 | +0.76(+1.06%) |
Feb 19, 2016 | 73.18 | 73.46 | 71.21 | 71.39 | 1,565,318 | -3.00(-4.03%) |
Feb 18, 2016 | 73.79 | 74.77 | 73.43 | 74.39 | 670,081 | +0.20(+0.27%) |
Feb 17, 2016 | 74.37 | 75.30 | 73.90 | 74.19 | 783,786 | +0.19(+0.25%) |
Feb 16, 2016 | 71.61 | 74.38 | 71.15 | 74.00 | 853,391 | +3.29(+4.65%) |
Feb 12, 2016 | 69.61 | 70.71 | 70.71 | 70.71 | 1,347,069 | +2.02(+2.93%) |
Feb 11, 2016 | 69.00 | 69.51 | 68.11 | 68.69 | 1,559,620 | -0.72(-1.03%) |
Feb 10, 2016 | 70.33 | 70.98 | 69.35 | 69.41 | 941,923 | -0.63(-0.90%) |
Feb 09, 2016 | 71.42 | 71.66 | 69.13 | 70.04 | 1,856,115 | -2.29(-3.16%) |
Feb 08, 2016 | 73.60 | 73.60 | 71.42 | 72.32 | 1,264,822 | -2.27(-3.04%) |
Feb 05, 2016 | 76.96 | 77.66 | 74.06 | 74.59 | 1,549,848 | -2.76(-3.57%) |
Feb 04, 2016 | 78.60 | 78.60 | 77.12 | 77.35 | 1,030,222 | -1.86(-2.35%) |
Feb 03, 2016 | 80.72 | 80.85 | 77.97 | 79.21 | 971,853 | -1.00(-1.25%) |
Feb 02, 2016 | 80.31 | 81.56 | 79.83 | 80.22 | 1,177,541 | -0.11(-0.13%) |
Feb 01, 2016 | 78.59 | 81.00 | 78.35 | 80.32 | 913,339 | +0.97(+1.22%) |
Jan 29, 2016 | 78.10 | 79.58 | 78.03 | 79.35 | 1,228,638 | +1.56(+2.00%) |
Jan 28, 2016 | 78.77 | 79.19 | 77.31 | 77.79 | 771,254 | +0.07(+0.08%) |
Jan 27, 2016 | 77.72 | 78.59 | 77.03 | 77.73 | 973,110 | -0.16(-0.21%) |
Jan 26, 2016 | 76.00 | 78.23 | 76.00 | 77.89 | 1,074,338 | +2.28(+3.01%) |
Jan 25, 2016 | 75.24 | 75.85 | 74.48 | 75.61 | 627,737 | +0.34(+0.46%) |
Jan 22, 2016 | 73.54 | 75.46 | 72.80 | 75.27 | 704,824 | +2.44(+3.35%) |
Jan 21, 2016 | 72.78 | 74.20 | 72.06 | 72.83 | 1,220,597 | +0.04(+0.06%) |
Jan 20, 2016 | 71.84 | 73.62 | 70.49 | 72.79 | 952,342 | +0.07(+0.10%) |
Jan 19, 2016 | 73.70 | 74.38 | 72.23 | 72.72 | 617,898 | -0.39(-0.54%) |
Jan 15, 2016 | 73.34 | 73.11 | 73.11 | 73.11 | 684,010 | -1.66(-2.22%) |
Jan 14, 2016 | 74.95 | 75.30 | 72.89 | 74.77 | 720,282 | -0.09(-0.12%) |
Jan 13, 2016 | 75.58 | 75.91 | 74.55 | 74.86 | 967,332 | -0.81(-1.07%) |
Jan 12, 2016 | 76.41 | 76.59 | 74.21 | 75.66 | 672,543 | +0.51(+0.67%) |
Jan 11, 2016 | 75.57 | 75.97 | 74.03 | 75.16 | 851,748 | -0.19(-0.25%) |
Jan 08, 2016 | 76.72 | 77.11 | 75.17 | 75.34 | 1,015,366 | -1.27(-1.65%) |
Jan 07, 2016 | 73.89 | 77.34 | 73.26 | 76.61 | 952,293 | +1.91(+2.56%) |
Jan 06, 2016 | 74.98 | 76.19 | 74.14 | 74.70 | 927,803 | -1.13(-1.49%) |
Jan 05, 2016 | 76.06 | 76.91 | 75.09 | 75.83 | 988,754 | -0.24(-0.31%) |
Jan 04, 2016 | 72.57 | 76.10 | 72.57 | 76.06 | 1,348,681 | +3.40(+4.67%) |
Dec 31, 2015 | 73.57 | 72.67 | 72.67 | 72.67 | 565,536 | -1.17(-1.58%) |
Dec 30, 2015 | 74.57 | 74.86 | 73.63 | 73.83 | 335,260 | -0.67(-0.90%) |
Dec 29, 2015 | 74.28 | 75.31 | 74.28 | 74.50 | 537,470 | +0.64(+0.87%) |
Dec 28, 2015 | 73.02 | 73.87 | 72.53 | 73.86 | 641,200 | +0.69(+0.94%) |
Dec 24, 2015 | 73.59 | 73.17 | 73.17 | 73.17 | 534,539 | -0.71(-0.96%) |
Dec 23, 2015 | 74.32 | 74.52 | 73.52 | 73.88 | 566,642 | +0.25(+0.34%) |
Dec 22, 2015 | 73.46 | 74.18 | 72.85 | 73.63 | 987,646 | +0.39(+0.53%) |
Dec 21, 2015 | 73.47 | 73.77 | 72.61 | 73.24 | 844,574 | +0.00(+0.00%) |
Dec 18, 2015 | 72.94 | 74.53 | 72.76 | 73.24 | 1,271,430 | +0.34(+0.47%) |
Dec 17, 2015 | 72.32 | 73.51 | 70.26 | 72.90 | 947,206 | -0.35(-0.48%) |
Dec 16, 2015 | 74.10 | 74.60 | 72.94 | 73.25 | 636,903 | -0.16(-0.21%) |
Dec 15, 2015 | 74.27 | 75.05 | 73.17 | 73.40 | 1,071,395 | -0.31(-0.42%) |
Dec 14, 2015 | 72.83 | 73.98 | 72.59 | 73.71 | 541,032 | +1.01(+1.39%) |
Dec 11, 2015 | 73.39 | 74.23 | 72.41 | 72.70 | 822,542 | -1.55(-2.09%) |
Dec 10, 2015 | 72.64 | 74.87 | 72.15 | 74.25 | 1,073,888 | +1.73(+2.39%) |
Dec 09, 2015 | 73.31 | 73.74 | 72.22 | 72.52 | 842,191 | -1.18(-1.59%) |
Dec 08, 2015 | 71.83 | 73.92 | 71.08 | 73.70 | 683,065 | +1.78(+2.47%) |
Dec 07, 2015 | 71.73 | 72.08 | 70.93 | 71.92 | 670,130 | +0.17(+0.24%) |
Dec 04, 2015 | 70.59 | 72.01 | 70.33 | 71.75 | 936,406 | +1.44(+2.04%) |
Dec 03, 2015 | 71.49 | 71.49 | 69.39 | 70.31 | 759,446 | -0.66(-0.93%) |
Dec 02, 2015 | 70.56 | 71.83 | 70.55 | 70.97 | 489,942 | +0.60(+0.85%) |
Dec 01, 2015 | 70.59 | 71.17 | 69.61 | 70.37 | 809,307 | -0.01(-0.01%) |
Nov 30, 2015 | 72.12 | 72.64 | 70.02 | 70.38 | 815,591 | -1.90(-2.63%) |
Nov 27, 2015 | 72.92 | 73.21 | 71.96 | 72.28 | 256,705 | -0.33(-0.45%) |
Nov 25, 2015 | 72.89 | 72.61 | 72.61 | 72.61 | 538,582 | -0.02(-0.02%) |
Nov 24, 2015 | 72.01 | 73.41 | 71.93 | 72.63 | 453,067 | +0.14(+0.19%) |
Nov 23, 2015 | 71.30 | 72.56 | 70.79 | 72.49 | 610,808 | +1.09(+1.53%) |
Nov 20, 2015 | 71.03 | 72.10 | 70.52 | 71.39 | 669,397 | +0.91(+1.29%) |
Nov 19, 2015 | 70.02 | 71.26 | 69.75 | 70.49 | 606,823 | +0.59(+0.84%) |
Nov 18, 2015 | 68.78 | 70.01 | 67.86 | 69.90 | 609,825 | +1.45(+2.12%) |
Nov 17, 2015 | 69.69 | 69.69 | 68.03 | 68.45 | 869,007 | -0.91(-1.31%) |
Nov 16, 2015 | 68.67 | 69.61 | 68.55 | 69.36 | 534,724 | +0.14(+0.20%) |
Nov 13, 2015 | 69.61 | 69.87 | 68.28 | 69.22 | 1,065,835 | -1.09(-1.55%) |
Nov 12, 2015 | 70.44 | 71.46 | 70.05 | 70.32 | 593,169 | -0.42(-0.59%) |
Nov 11, 2015 | 72.25 | 72.25 | 70.60 | 70.73 | 423,938 | -1.78(-2.46%) |
Nov 10, 2015 | 71.06 | 72.73 | 70.89 | 72.51 | 818,611 | +1.07(+1.50%) |
Nov 09, 2015 | 73.25 | 73.56 | 70.76 | 71.44 | 939,023 | -1.87(-2.55%) |
Nov 06, 2015 | 75.23 | 75.72 | 73.18 | 73.31 | 724,852 | -2.42(-3.19%) |
Nov 05, 2015 | 74.06 | 76.04 | 72.87 | 75.73 | 1,027,400 | +1.76(+2.38%) |
Nov 04, 2015 | 73.52 | 74.14 | 72.73 | 73.97 | 805,400 | +0.45(+0.61%) |
Nov 03, 2015 | 72.67 | 73.82 | 72.22 | 73.52 | 897,140 | +1.07(+1.48%) |
Nov 02, 2015 | 73.91 | 74.09 | 72.28 | 72.45 | 1,069,252 | -1.54(-2.08%) |
Oct 30, 2015 | 71.34 | 74.28 | 70.86 | 73.99 | 1,632,963 | +2.52(+3.53%) |
Oct 29, 2015 | 66.94 | 72.55 | 66.94 | 71.46 | 4,428,054 | -1.00(-1.38%) |
Oct 28, 2015 | 70.64 | 73.30 | 70.16 | 72.47 | 1,799,854 | +1.77(+2.50%) |
Oct 27, 2015 | 72.07 | 72.25 | 70.57 | 70.70 | 1,170,265 | -1.60(-2.21%) |
Oct 26, 2015 | 71.24 | 72.60 | 70.83 | 72.29 | 810,802 | +1.07(+1.50%) |
Oct 23, 2015 | 72.87 | 72.87 | 69.93 | 71.23 | 1,726,481 | -1.21(-1.67%) |
Oct 22, 2015 | 74.61 | 74.61 | 71.68 | 72.44 | 942,580 | -0.70(-0.96%) |
Oct 21, 2015 | 73.78 | 74.43 | 73.05 | 73.14 | 1,044,778 | -0.60(-0.82%) |
Oct 20, 2015 | 73.27 | 74.38 | 73.23 | 73.74 | 728,574 | +0.44(+0.60%) |
Oct 19, 2015 | 72.83 | 73.87 | 72.37 | 73.30 | 747,396 | +0.55(+0.76%) |
Oct 16, 2015 | 73.22 | 73.48 | 72.31 | 72.75 | 842,248 | -0.20(-0.28%) |
Oct 15, 2015 | 73.52 | 73.98 | 71.85 | 72.95 | 1,291,323 | -0.59(-0.81%) |
Oct 14, 2015 | 75.20 | 75.44 | 73.14 | 73.55 | 663,077 | -1.16(-1.55%) |
Oct 13, 2015 | 74.96 | 75.46 | 74.31 | 74.70 | 786,788 | -0.52(-0.69%) |
Oct 12, 2015 | 75.78 | 76.20 | 74.99 | 75.23 | 619,811 | -0.35(-0.46%) |
Oct 09, 2015 | 76.37 | 76.98 | 75.43 | 75.58 | 448,392 | -0.95(-1.24%) |
Oct 08, 2015 | 75.36 | 76.89 | 75.22 | 76.53 | 518,305 | +1.19(+1.58%) |
Oct 07, 2015 | 74.59 | 75.34 | 73.91 | 75.34 | 776,126 | +1.12(+1.50%) |
Oct 06, 2015 | 74.96 | 75.48 | 74.01 | 74.22 | 633,334 | -0.77(-1.03%) |
Oct 05, 2015 | 74.52 | 75.45 | 74.22 | 75.00 | 989,943 | +0.94(+1.28%) |
Oct 02, 2015 | 72.16 | 74.08 | 71.24 | 74.05 | 904,688 | +1.12(+1.54%) |
Oct 01, 2015 | 74.05 | 74.09 | 72.09 | 72.93 | 889,655 | -0.86(-1.17%) |
Sep 30, 2015 | 72.05 | 73.97 | 71.80 | 73.79 | 720,925 | +2.42(+3.39%) |
Sep 29, 2015 | 72.92 | 73.02 | 71.01 | 71.37 | 1,311,402 | -1.56(-2.14%) |
Sep 28, 2015 | 75.93 | 76.43 | 72.76 | 72.94 | 1,231,368 | -3.42(-4.48%) |
Sep 25, 2015 | 76.98 | 77.18 | 75.97 | 76.36 | 741,224 | -0.08(-0.11%) |
Sep 24, 2015 | 78.20 | 78.20 | 76.15 | 76.44 | 865,855 | -2.08(-2.64%) |
Sep 23, 2015 | 79.33 | 79.71 | 77.90 | 78.51 | 542,591 | -0.49(-0.62%) |
Sep 22, 2015 | 79.08 | 79.67 | 78.34 | 79.00 | 446,563 | -1.06(-1.32%) |
Sep 21, 2015 | 79.25 | 80.88 | 79.10 | 80.06 | 595,854 | +0.98(+1.24%) |
Sep 18, 2015 | 78.25 | 79.47 | 78.00 | 79.08 | 914,943 | +0.13(+0.17%) |
Sep 17, 2015 | 79.75 | 80.00 | 78.80 | 78.95 | 501,227 | -0.81(-1.01%) |
Sep 16, 2015 | 78.16 | 80.29 | 77.34 | 79.76 | 909,325 | -0.16(-0.20%) |
Sep 15, 2015 | 79.61 | 80.31 | 78.99 | 79.92 | 369,906 | +0.68(+0.85%) |
Sep 14, 2015 | 79.52 | 79.94 | 78.91 | 79.25 | 378,579 | -0.25(-0.32%) |
Sep 11, 2015 | 78.77 | 80.11 | 78.14 | 79.50 | 564,274 | +0.50(+0.63%) |
Sep 10, 2015 | 77.53 | 79.72 | 77.47 | 79.00 | 848,933 | +1.13(+1.45%) |
Sep 09, 2015 | 79.65 | 80.12 | 77.61 | 77.87 | 833,994 | -1.20(-1.51%) |
Sep 08, 2015 | 80.17 | 80.46 | 78.62 | 79.07 | 772,469 | -0.07(-0.09%) |
Sep 04, 2015 | 78.97 | 79.14 | 79.14 | 79.14 | 479,165 | -0.44(-0.55%) |
Sep 03, 2015 | 80.39 | 81.15 | 79.30 | 79.58 | 644,798 | -0.42(-0.53%) |
Sep 02, 2015 | 79.19 | 80.40 | 79.19 | 80.00 | 475,505 | +1.41(+1.79%) |
Sep 01, 2015 | 79.16 | 80.31 | 78.25 | 78.60 | 508,483 | -1.44(-1.80%) |
Aug 31, 2015 | 80.17 | 81.27 | 79.78 | 80.04 | 569,780 | -0.19(-0.23%) |
Aug 28, 2015 | 79.27 | 80.63 | 79.08 | 80.22 | 454,810 | +0.31(+0.39%) |
Aug 27, 2015 | 79.28 | 80.36 | 78.51 | 79.91 | 680,011 | +1.15(+1.46%) |
Aug 26, 2015 | 78.38 | 79.32 | 76.38 | 78.76 | 1,058,627 | +1.73(+2.25%) |
Aug 25, 2015 | 77.38 | 79.24 | 76.86 | 77.03 | 1,052,072 | +1.18(+1.55%) |
Aug 24, 2015 | 74.89 | 77.92 | 73.52 | 75.85 | 1,011,723 | -1.64(-2.12%) |
Aug 21, 2015 | 79.10 | 79.52 | 77.23 | 77.49 | 895,726 | -2.12(-2.66%) |
Aug 20, 2015 | 79.39 | 80.33 | 78.48 | 79.61 | 1,143,249 | -0.66(-0.82%) |
Aug 19, 2015 | 80.19 | 80.72 | 79.36 | 80.27 | 607,144 | +0.06(+0.08%) |
Aug 18, 2015 | 80.73 | 81.64 | 80.07 | 80.21 | 552,640 | -0.45(-0.56%) |
Aug 17, 2015 | 80.53 | 81.21 | 79.77 | 80.66 | 526,848 | +0.01(+0.01%) |
Aug 14, 2015 | 79.78 | 80.90 | 79.49 | 80.65 | 458,717 | +0.99(+1.24%) |
Aug 13, 2015 | 79.74 | 80.53 | 79.44 | 79.66 | 367,463 | +0.06(+0.07%) |
Aug 12, 2015 | 79.61 | 79.90 | 78.05 | 79.61 | 708,809 | -0.32(-0.41%) |
Aug 11, 2015 | 79.61 | 80.22 | 78.91 | 79.93 | 650,597 | -0.43(-0.54%) |
Aug 10, 2015 | 80.42 | 80.63 | 79.63 | 80.36 | 786,522 | +0.25(+0.31%) |
Aug 07, 2015 | 79.43 | 80.26 | 78.80 | 80.11 | 822,607 | +0.50(+0.62%) |
Aug 06, 2015 | 82.01 | 82.58 | 79.18 | 79.61 | 1,137,853 | -2.66(-3.23%) |
Aug 05, 2015 | 82.03 | 83.20 | 81.56 | 82.27 | 715,623 | +0.77(+0.95%) |
Aug 04, 2015 | 82.30 | 82.39 | 81.21 | 81.50 | 716,210 | -0.28(-0.35%) |