Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 84.61 | 84.61 | 84.18 | 84.53 | 553,276 | -0.16(-0.19%) |
Aug 30, 2016 | 84.81 | 84.87 | 84.49 | 84.69 | 417,884 | -0.15(-0.18%) |
Aug 29, 2016 | 84.52 | 84.93 | 84.52 | 84.84 | 252,444 | +0.42(+0.50%) |
Aug 26, 2016 | 84.58 | 85.08 | 84.08 | 84.42 | 1,083,119 | -0.10(-0.11%) |
Aug 25, 2016 | 84.49 | 84.69 | 84.38 | 84.51 | 391,358 | -0.12(-0.14%) |
Aug 24, 2016 | 84.93 | 84.99 | 84.44 | 84.64 | 577,535 | -0.34(-0.40%) |
Aug 23, 2016 | 85.10 | 85.28 | 84.97 | 84.98 | 274,980 | +0.12(+0.14%) |
Aug 22, 2016 | 84.83 | 85.00 | 84.63 | 84.86 | 546,365 | -0.04(-0.04%) |
Aug 19, 2016 | 84.93 | 84.96 | 84.62 | 84.89 | 284,154 | -0.21(-0.25%) |
Aug 18, 2016 | 84.99 | 85.14 | 84.86 | 85.10 | 246,494 | +0.06(+0.07%) |
Aug 17, 2016 | 84.81 | 85.08 | 84.53 | 85.04 | 485,612 | +0.19(+0.23%) |
Aug 16, 2016 | 85.04 | 85.08 | 84.85 | 84.85 | 287,730 | -0.37(-0.43%) |
Aug 15, 2016 | 85.12 | 85.35 | 85.12 | 85.21 | 273,070 | +0.23(+0.27%) |
Aug 12, 2016 | 84.99 | 85.05 | 84.82 | 84.99 | 333,902 | -0.12(-0.14%) |
Aug 11, 2016 | 84.93 | 85.21 | 84.86 | 85.11 | 346,382 | +0.39(+0.46%) |
Aug 10, 2016 | 84.99 | 85.09 | 84.60 | 84.72 | 952,826 | -0.25(-0.29%) |
Aug 09, 2016 | 84.92 | 85.20 | 84.85 | 84.97 | 400,658 | +0.07(+0.08%) |
Aug 08, 2016 | 84.98 | 85.02 | 84.73 | 84.90 | 208,802 | -0.03(-0.03%) |
Aug 05, 2016 | 84.56 | 84.95 | 84.51 | 84.93 | 764,743 | +0.65(+0.77%) |
Aug 04, 2016 | 84.26 | 84.39 | 84.06 | 84.28 | 210,489 | +0.05(+0.06%) |
Aug 03, 2016 | 83.99 | 84.22 | 83.97 | 84.22 | 279,781 | +0.18(+0.21%) |
Aug 02, 2016 | 84.36 | 84.45 | 83.67 | 84.05 | 565,293 | -0.42(-0.50%) |
Aug 01, 2016 | 84.48 | 84.72 | 84.24 | 84.47 | 446,313 | +0.01(+0.01%) |
Jul 29, 2016 | 84.18 | 84.64 | 84.15 | 84.46 | 732,606 | +0.21(+0.25%) |
Jul 28, 2016 | 84.21 | 84.37 | 83.89 | 84.25 | 275,917 | +0.03(+0.03%) |
Jul 27, 2016 | 84.33 | 84.39 | 83.88 | 84.22 | 588,458 | +0.20(+0.24%) |
Jul 26, 2016 | 84.13 | 84.33 | 83.80 | 84.02 | 375,882 | -0.20(-0.24%) |
Jul 25, 2016 | 84.41 | 84.41 | 83.98 | 84.22 | 248,305 | -0.24(-0.28%) |
Jul 22, 2016 | 84.18 | 84.47 | 84.10 | 84.46 | 234,247 | +0.31(+0.36%) |
Jul 21, 2016 | 84.46 | 84.54 | 84.01 | 84.15 | 182,118 | -0.35(-0.41%) |
Jul 20, 2016 | 84.40 | 84.63 | 84.29 | 84.50 | 214,378 | +0.36(+0.43%) |
Jul 19, 2016 | 84.02 | 84.20 | 83.94 | 84.15 | 2,305,066 | +0.00(+0.00%) |
Jul 18, 2016 | 83.94 | 84.22 | 83.85 | 84.15 | 267,825 | +0.28(+0.33%) |
Jul 15, 2016 | 84.21 | 84.28 | 83.64 | 83.87 | 677,710 | -0.10(-0.11%) |
Jul 14, 2016 | 83.98 | 84.17 | 83.79 | 83.96 | 569,231 | +0.47(+0.57%) |
Jul 13, 2016 | 83.60 | 83.61 | 83.30 | 83.49 | 454,815 | +0.01(+0.01%) |
Jul 12, 2016 | 83.32 | 83.60 | 83.26 | 83.48 | 432,347 | +0.50(+0.60%) |
Jul 11, 2016 | 82.92 | 83.26 | 82.83 | 82.98 | 463,377 | +0.26(+0.32%) |
Jul 08, 2016 | 82.10 | 82.77 | 81.54 | 82.72 | 732,789 | +1.17(+1.44%) |
Jul 07, 2016 | 81.73 | 81.93 | 81.23 | 81.54 | 937,460 | -0.08(-0.10%) |
Jul 06, 2016 | 80.87 | 81.65 | 80.61 | 81.62 | 1,203,735 | +0.54(+0.67%) |
Jul 05, 2016 | 81.18 | 81.23 | 80.83 | 81.08 | 424,939 | -0.45(-0.55%) |
Jul 01, 2016 | 81.40 | 81.53 | 81.53 | 81.53 | 696,071 | +0.14(+0.17%) |
Jun 30, 2016 | 80.59 | 81.39 | 80.39 | 81.39 | 1,094,802 | +1.03(+1.28%) |
Jun 29, 2016 | 79.77 | 80.46 | 79.69 | 80.36 | 822,672 | +1.24(+1.57%) |
Jun 28, 2016 | 78.68 | 79.12 | 78.34 | 79.12 | 914,804 | +1.33(+1.71%) |
Jun 27, 2016 | 78.31 | 78.31 | 77.42 | 77.79 | 1,354,248 | -1.15(-1.45%) |
Jun 24, 2016 | 79.06 | 80.31 | 78.74 | 78.93 | 2,154,650 | -2.80(-3.43%) |
Jun 23, 2016 | 81.43 | 81.74 | 81.11 | 81.74 | 611,369 | +1.01(+1.25%) |
Jun 22, 2016 | 80.94 | 81.29 | 80.68 | 80.73 | 660,370 | -0.11(-0.14%) |
Jun 21, 2016 | 80.80 | 81.00 | 80.62 | 80.84 | 542,860 | +0.26(+0.33%) |
Jun 20, 2016 | 80.99 | 81.26 | 80.55 | 80.58 | 337,238 | +0.42(+0.52%) |
Jun 17, 2016 | 80.62 | 80.62 | 79.90 | 80.16 | 657,609 | -0.49(-0.60%) |
Jun 16, 2016 | 79.90 | 80.67 | 79.50 | 80.65 | 781,306 | +0.40(+0.50%) |
Jun 15, 2016 | 80.66 | 80.90 | 80.19 | 80.25 | 537,015 | -0.23(-0.28%) |
Jun 14, 2016 | 80.32 | 80.66 | 80.05 | 80.48 | 287,409 | -0.11(-0.14%) |
Jun 13, 2016 | 81.02 | 81.23 | 80.55 | 80.59 | 481,936 | -0.63(-0.77%) |
Jun 10, 2016 | 81.19 | 81.44 | 80.94 | 81.22 | 420,019 | -0.60(-0.73%) |
Jun 09, 2016 | 81.57 | 81.87 | 81.47 | 81.82 | 410,519 | -0.11(-0.14%) |
Jun 08, 2016 | 81.74 | 81.98 | 81.69 | 81.93 | 224,088 | +0.27(+0.33%) |
Jun 07, 2016 | 81.75 | 81.95 | 81.64 | 81.66 | 625,963 | +0.04(+0.05%) |
Jun 06, 2016 | 81.35 | 81.81 | 81.34 | 81.62 | 318,807 | +0.37(+0.45%) |
Jun 03, 2016 | 81.19 | 81.37 | 80.69 | 81.25 | 506,014 | -0.19(-0.24%) |
Jun 02, 2016 | 81.12 | 81.44 | 80.83 | 81.44 | 177,924 | +0.15(+0.18%) |
Jun 01, 2016 | 80.87 | 81.36 | 80.81 | 81.29 | 344,081 | +0.07(+0.09%) |
May 31, 2016 | 81.50 | 81.52 | 80.91 | 81.23 | 1,130,636 | -0.11(-0.14%) |
May 27, 2016 | 81.11 | 81.34 | 81.34 | 81.34 | 595,706 | +0.28(+0.34%) |
May 26, 2016 | 81.13 | 81.21 | 80.97 | 81.06 | 261,305 | -0.02(-0.02%) |
May 25, 2016 | 80.80 | 81.28 | 80.71 | 81.08 | 319,391 | +0.61(+0.76%) |
May 24, 2016 | 79.74 | 80.61 | 79.74 | 80.47 | 291,566 | +1.04(+1.31%) |
May 23, 2016 | 79.57 | 79.68 | 79.38 | 79.43 | 268,163 | -0.14(-0.18%) |
May 20, 2016 | 79.41 | 79.90 | 79.41 | 79.57 | 291,252 | +0.46(+0.58%) |
May 19, 2016 | 79.12 | 79.22 | 78.60 | 79.11 | 489,506 | -0.34(-0.43%) |
May 18, 2016 | 79.14 | 79.92 | 78.94 | 79.45 | 627,575 | +0.12(+0.15%) |
May 17, 2016 | 80.02 | 80.07 | 79.11 | 79.33 | 923,013 | -0.81(-1.01%) |
May 16, 2016 | 79.41 | 80.36 | 79.41 | 80.14 | 673,961 | +0.74(+0.93%) |
May 13, 2016 | 79.91 | 80.21 | 79.28 | 79.40 | 598,735 | -0.72(-0.90%) |
May 12, 2016 | 80.41 | 80.41 | 79.67 | 80.12 | 928,770 | +0.05(+0.07%) |
May 11, 2016 | 80.54 | 80.76 | 80.06 | 80.07 | 1,191,670 | -0.71(-0.88%) |
May 10, 2016 | 80.08 | 80.81 | 80.08 | 80.78 | 471,386 | +1.03(+1.29%) |
May 09, 2016 | 79.61 | 79.98 | 79.60 | 79.75 | 400,800 | +0.06(+0.08%) |
May 06, 2016 | 79.10 | 79.72 | 79.02 | 79.69 | 678,904 | +0.31(+0.40%) |
May 05, 2016 | 79.61 | 79.76 | 79.21 | 79.38 | 584,050 | -0.05(-0.07%) |
May 04, 2016 | 79.44 | 79.72 | 79.23 | 79.43 | 1,201,504 | -0.44(-0.56%) |
May 03, 2016 | 80.03 | 80.15 | 79.59 | 79.87 | 807,286 | -0.67(-0.83%) |
May 02, 2016 | 80.12 | 80.62 | 79.97 | 80.55 | 1,142,152 | +0.64(+0.80%) |
Apr 29, 2016 | 80.16 | 80.22 | 79.45 | 79.91 | 1,311,053 | -0.33(-0.41%) |
Apr 28, 2016 | 80.70 | 81.18 | 80.08 | 80.24 | 667,536 | -0.71(-0.87%) |
Apr 27, 2016 | 80.64 | 81.11 | 80.46 | 80.95 | 510,040 | +0.02(+0.02%) |
Apr 26, 2016 | 81.16 | 81.23 | 80.71 | 80.93 | 323,025 | -0.09(-0.11%) |
Apr 25, 2016 | 80.73 | 81.02 | 80.55 | 81.02 | 447,266 | -0.03(-0.04%) |
Apr 22, 2016 | 80.96 | 81.19 | 80.63 | 81.05 | 452,486 | -0.29(-0.35%) |
Apr 21, 2016 | 81.61 | 81.70 | 81.16 | 81.34 | 719,664 | -0.27(-0.33%) |
Apr 20, 2016 | 81.50 | 81.93 | 81.42 | 81.61 | 602,798 | +0.08(+0.10%) |
Apr 19, 2016 | 81.39 | 81.60 | 81.15 | 81.53 | 723,860 | +0.29(+0.35%) |
Apr 18, 2016 | 80.36 | 81.24 | 80.36 | 81.24 | 465,406 | +0.60(+0.75%) |
Apr 15, 2016 | 80.82 | 80.85 | 80.50 | 80.64 | 545,931 | -0.19(-0.24%) |
Apr 14, 2016 | 80.69 | 81.02 | 80.62 | 80.83 | 483,803 | +0.16(+0.19%) |
Apr 13, 2016 | 80.38 | 80.72 | 80.32 | 80.68 | 886,332 | +0.77(+0.96%) |
Apr 12, 2016 | 79.19 | 80.02 | 79.06 | 79.91 | 496,162 | +0.76(+0.96%) |
Apr 11, 2016 | 79.54 | 79.91 | 79.13 | 79.15 | 484,164 | -0.19(-0.24%) |
Apr 08, 2016 | 79.68 | 79.90 | 79.11 | 79.34 | 762,984 | +0.13(+0.16%) |
Apr 07, 2016 | 79.63 | 79.74 | 78.87 | 79.21 | 802,268 | -0.92(-1.15%) |
Apr 06, 2016 | 79.28 | 80.18 | 79.23 | 80.14 | 1,916,825 | +0.85(+1.08%) |
Apr 05, 2016 | 79.38 | 79.66 | 79.14 | 79.28 | 623,068 | -0.71(-0.88%) |
Apr 04, 2016 | 80.20 | 80.21 | 79.83 | 79.99 | 345,692 | -0.22(-0.27%) |
Apr 01, 2016 | 79.12 | 80.26 | 79.06 | 80.21 | 717,279 | +0.60(+0.76%) |
Mar 31, 2016 | 79.84 | 80.02 | 79.54 | 79.60 | 818,764 | -0.28(-0.35%) |
Mar 30, 2016 | 79.93 | 80.21 | 79.74 | 79.88 | 579,957 | +0.40(+0.50%) |
Mar 29, 2016 | 78.59 | 79.50 | 78.46 | 79.48 | 779,753 | +0.67(+0.85%) |
Mar 28, 2016 | 79.01 | 79.06 | 78.66 | 78.81 | 534,437 | -0.03(-0.03%) |
Mar 24, 2016 | 78.40 | 78.84 | 78.84 | 78.84 | 707,272 | -0.02(-0.02%) |
Mar 23, 2016 | 79.07 | 79.25 | 78.73 | 78.86 | 614,921 | -0.42(-0.53%) |
Mar 22, 2016 | 78.94 | 79.56 | 78.94 | 79.27 | 686,285 | -0.04(-0.05%) |
Mar 21, 2016 | 78.95 | 79.41 | 78.94 | 79.32 | 506,947 | +0.20(+0.25%) |
Mar 18, 2016 | 79.19 | 79.29 | 78.91 | 79.12 | 576,046 | +0.23(+0.29%) |
Mar 17, 2016 | 78.40 | 79.13 | 78.19 | 78.89 | 1,301,200 | +0.46(+0.59%) |
Mar 16, 2016 | 77.89 | 78.60 | 77.82 | 78.43 | 1,079,642 | +0.36(+0.46%) |
Mar 15, 2016 | 77.58 | 78.09 | 77.57 | 78.08 | 796,413 | +0.02(+0.02%) |
Mar 14, 2016 | 77.88 | 78.28 | 77.79 | 78.06 | 2,183,308 | -0.09(-0.11%) |
Mar 11, 2016 | 77.66 | 78.16 | 77.59 | 78.15 | 1,486,175 | +1.14(+1.47%) |
Mar 10, 2016 | 77.26 | 77.63 | 76.21 | 77.01 | 1,802,035 | -0.01(-0.01%) |
Mar 09, 2016 | 77.04 | 77.16 | 76.67 | 77.02 | 766,213 | +0.34(+0.44%) |
Mar 08, 2016 | 76.81 | 77.24 | 76.59 | 76.68 | 844,661 | -0.62(-0.81%) |
Mar 07, 2016 | 76.98 | 77.50 | 76.88 | 77.31 | 1,271,808 | -0.06(-0.08%) |
Mar 04, 2016 | 77.24 | 77.71 | 76.88 | 77.37 | 1,209,076 | +0.22(+0.28%) |
Mar 03, 2016 | 76.97 | 77.17 | 76.58 | 77.15 | 821,171 | +0.13(+0.17%) |
Mar 02, 2016 | 76.51 | 77.03 | 76.40 | 77.02 | 1,356,719 | +0.29(+0.37%) |
Mar 01, 2016 | 75.40 | 76.73 | 75.25 | 76.73 | 916,640 | +1.92(+2.56%) |
Feb 29, 2016 | 75.47 | 75.94 | 74.82 | 74.82 | 912,153 | -0.67(-0.88%) |
Feb 26, 2016 | 76.14 | 76.20 | 75.44 | 75.49 | 929,977 | -0.25(-0.33%) |
Feb 25, 2016 | 75.07 | 75.75 | 74.72 | 75.74 | 2,062,074 | +0.87(+1.16%) |
Feb 24, 2016 | 73.91 | 74.99 | 73.33 | 74.87 | 1,365,199 | +0.24(+0.33%) |
Feb 23, 2016 | 75.32 | 75.41 | 74.53 | 74.63 | 941,271 | -0.96(-1.27%) |
Feb 22, 2016 | 75.34 | 75.75 | 75.27 | 75.59 | 1,594,919 | +1.00(+1.34%) |
Feb 19, 2016 | 74.24 | 74.69 | 74.08 | 74.59 | 920,398 | -0.02(-0.02%) |
Feb 18, 2016 | 75.15 | 75.19 | 74.49 | 74.61 | 1,180,058 | -0.36(-0.47%) |
Feb 17, 2016 | 74.45 | 75.16 | 74.27 | 74.97 | 1,075,072 | +1.15(+1.56%) |
Feb 16, 2016 | 73.75 | 73.86 | 73.12 | 73.81 | 874,392 | +1.10(+1.51%) |
Feb 12, 2016 | 72.16 | 72.71 | 72.71 | 72.71 | 1,058,666 | +1.35(+1.89%) |
Feb 11, 2016 | 70.96 | 71.78 | 70.60 | 71.36 | 3,227,539 | -0.81(-1.13%) |
Feb 10, 2016 | 72.72 | 73.38 | 72.10 | 72.17 | 1,950,317 | -0.10(-0.13%) |
Feb 09, 2016 | 71.39 | 72.93 | 71.39 | 72.27 | 2,638,023 | -0.06(-0.08%) |
Feb 08, 2016 | 71.98 | 72.63 | 71.32 | 72.33 | 2,642,959 | -0.61(-0.83%) |
Feb 05, 2016 | 74.07 | 74.16 | 72.64 | 72.94 | 1,760,564 | -1.33(-1.80%) |
Feb 04, 2016 | 74.01 | 74.76 | 73.66 | 74.27 | 2,011,496 | +0.02(+0.02%) |
Feb 03, 2016 | 74.38 | 74.61 | 72.73 | 74.25 | 3,273,075 | +0.33(+0.45%) |
Feb 02, 2016 | 76.24 | 76.24 | 73.69 | 73.93 | 1,750,522 | -1.33(-1.77%) |
Feb 01, 2016 | 74.85 | 75.55 | 74.58 | 75.26 | 860,902 | -0.03(-0.03%) |
Jan 29, 2016 | 73.88 | 75.31 | 73.85 | 75.29 | 1,701,835 | +1.66(+2.26%) |
Jan 28, 2016 | 73.88 | 73.93 | 72.73 | 73.62 | 1,391,655 | +0.66(+0.90%) |
Jan 27, 2016 | 73.50 | 74.26 | 72.54 | 72.96 | 1,696,077 | -0.84(-1.14%) |
Jan 26, 2016 | 73.18 | 73.95 | 73.01 | 73.80 | 809,848 | +0.91(+1.25%) |
Jan 25, 2016 | 73.71 | 73.89 | 72.80 | 72.89 | 1,196,883 | -1.02(-1.38%) |
Jan 22, 2016 | 73.75 | 74.01 | 73.28 | 73.92 | 1,742,570 | +1.49(+2.06%) |
Jan 21, 2016 | 72.30 | 73.25 | 71.65 | 72.43 | 2,705,230 | +0.35(+0.48%) |
Jan 20, 2016 | 71.78 | 72.70 | 70.33 | 72.08 | 4,051,808 | -0.90(-1.24%) |
Jan 19, 2016 | 73.63 | 73.79 | 72.34 | 72.98 | 2,526,932 | +0.07(+0.10%) |
Jan 15, 2016 | 72.50 | 72.91 | 72.91 | 72.91 | 2,386,152 | -1.72(-2.30%) |
Jan 14, 2016 | 73.54 | 75.14 | 72.91 | 74.63 | 2,181,650 | +1.36(+1.86%) |
Jan 13, 2016 | 75.54 | 75.62 | 73.14 | 73.27 | 2,060,081 | -1.85(-2.46%) |
Jan 12, 2016 | 75.25 | 75.42 | 74.17 | 75.11 | 1,783,760 | +0.64(+0.86%) |
Jan 11, 2016 | 74.71 | 74.86 | 73.52 | 74.47 | 2,777,105 | +0.24(+0.33%) |
Jan 08, 2016 | 75.63 | 75.75 | 74.12 | 74.23 | 2,178,994 | -0.74(-0.98%) |
Jan 07, 2016 | 75.63 | 76.44 | 74.89 | 74.97 | 2,060,380 | -2.05(-2.66%) |
Jan 06, 2016 | 76.73 | 77.48 | 76.54 | 77.01 | 1,717,526 | -0.90(-1.16%) |
Jan 05, 2016 | 78.01 | 78.13 | 77.38 | 77.91 | 1,785,874 | +0.13(+0.17%) |
Jan 04, 2016 | 77.75 | 77.82 | 76.86 | 77.78 | 2,154,997 | -1.24(-1.57%) |
Dec 31, 2015 | 79.46 | 79.02 | 79.02 | 79.02 | 1,433,514 | -0.83(-1.04%) |
Dec 30, 2015 | 80.24 | 80.33 | 79.78 | 79.85 | 777,915 | -0.58(-0.72%) |
Dec 29, 2015 | 79.99 | 80.58 | 79.99 | 80.43 | 1,816,088 | +0.89(+1.12%) |
Dec 28, 2015 | 79.33 | 79.54 | 79.08 | 79.54 | 824,271 | -0.12(-0.15%) |
Dec 24, 2015 | 79.73 | 79.66 | 79.66 | 79.66 | 597,749 | -0.17(-0.21%) |
Dec 23, 2015 | 79.45 | 79.88 | 79.36 | 79.83 | 3,471,676 | +0.87(+1.10%) |
Dec 22, 2015 | 78.71 | 79.09 | 78.28 | 78.96 | 1,421,759 | +0.68(+0.87%) |
Dec 21, 2015 | 78.28 | 78.40 | 77.64 | 78.28 | 1,230,057 | +0.65(+0.83%) |
Dec 18, 2015 | 78.83 | 78.97 | 77.63 | 77.63 | 2,337,845 | -1.60(-2.02%) |
Dec 17, 2015 | 80.64 | 80.64 | 79.18 | 79.24 | 2,065,596 | -1.16(-1.45%) |
Dec 16, 2015 | 79.81 | 80.56 | 79.09 | 80.40 | 3,570,427 | +1.16(+1.47%) |
Dec 15, 2015 | 79.06 | 79.68 | 79.05 | 79.24 | 1,728,919 | +0.81(+1.03%) |
Dec 14, 2015 | 77.83 | 78.44 | 77.16 | 78.43 | 3,445,721 | +0.56(+0.72%) |
Dec 11, 2015 | 78.50 | 78.74 | 77.74 | 77.87 | 2,498,663 | -1.58(-1.99%) |
Dec 10, 2015 | 79.28 | 80.08 | 79.18 | 79.44 | 1,131,936 | +0.21(+0.26%) |
Dec 09, 2015 | 79.60 | 80.49 | 78.75 | 79.24 | 2,663,507 | -0.62(-0.78%) |
Dec 08, 2015 | 79.66 | 80.27 | 79.41 | 79.86 | 999,880 | -0.54(-0.68%) |
Dec 07, 2015 | 80.65 | 80.72 | 79.93 | 80.40 | 611,435 | -0.44(-0.54%) |
Dec 04, 2015 | 79.37 | 81.01 | 79.37 | 80.84 | 1,717,184 | +1.60(+2.02%) |
Dec 03, 2015 | 80.57 | 80.57 | 78.93 | 79.24 | 1,390,718 | -1.11(-1.38%) |
Dec 02, 2015 | 81.12 | 81.27 | 80.22 | 80.35 | 1,612,357 | -0.77(-0.95%) |
Dec 01, 2015 | 80.59 | 81.15 | 80.53 | 81.12 | 720,823 | +0.80(+1.00%) |
Nov 30, 2015 | 80.82 | 80.82 | 80.28 | 80.31 | 886,824 | -0.39(-0.48%) |
Nov 27, 2015 | 80.62 | 80.81 | 80.48 | 80.70 | 158,734 | +0.05(+0.06%) |
Nov 25, 2015 | 80.76 | 80.65 | 80.65 | 80.65 | 673,393 | -0.06(-0.07%) |
Nov 24, 2015 | 80.17 | 80.89 | 79.99 | 80.71 | 553,567 | +0.13(+0.16%) |
Nov 23, 2015 | 80.78 | 80.96 | 80.40 | 80.58 | 482,116 | -0.21(-0.26%) |
Nov 20, 2015 | 80.90 | 81.12 | 80.63 | 80.79 | 562,687 | +0.26(+0.32%) |
Nov 19, 2015 | 80.55 | 80.75 | 80.42 | 80.53 | 910,645 | -0.07(-0.09%) |
Nov 18, 2015 | 79.49 | 80.65 | 79.49 | 80.60 | 3,207,096 | +1.37(+1.73%) |
Nov 17, 2015 | 79.56 | 79.85 | 79.06 | 79.23 | 1,383,866 | -0.08(-0.10%) |
Nov 16, 2015 | 77.93 | 79.31 | 77.92 | 79.31 | 911,657 | +1.15(+1.47%) |
Nov 13, 2015 | 78.89 | 79.03 | 78.10 | 78.16 | 1,150,341 | -0.97(-1.23%) |
Nov 12, 2015 | 79.74 | 79.93 | 79.09 | 79.13 | 1,118,800 | -1.05(-1.31%) |
Nov 11, 2015 | 80.58 | 80.70 | 80.17 | 80.18 | 450,772 | -0.24(-0.30%) |
Nov 10, 2015 | 80.06 | 80.47 | 79.93 | 80.43 | 747,655 | +0.10(+0.13%) |
Nov 09, 2015 | 80.75 | 80.84 | 79.90 | 80.32 | 490,930 | -0.78(-0.96%) |
Nov 06, 2015 | 80.90 | 81.11 | 80.45 | 81.10 | 1,141,120 | +0.10(+0.13%) |
Nov 05, 2015 | 81.13 | 81.37 | 80.66 | 81.00 | 801,679 | -0.11(-0.14%) |
Nov 04, 2015 | 81.51 | 81.51 | 80.87 | 81.11 | 697,683 | -0.22(-0.28%) |
Nov 03, 2015 | 80.82 | 81.58 | 80.76 | 81.33 | 512,840 | +0.31(+0.38%) |
Nov 02, 2015 | 80.18 | 81.08 | 80.18 | 81.02 | 659,165 | +0.98(+1.23%) |
Oct 30, 2015 | 80.68 | 80.70 | 80.04 | 80.04 | 1,986,804 | -0.60(-0.75%) |
Oct 29, 2015 | 80.43 | 80.75 | 80.38 | 80.64 | 3,042,218 | +0.00(+0.00%) |
Oct 28, 2015 | 79.93 | 80.64 | 79.57 | 80.64 | 1,702,114 | +0.93(+1.17%) |
Oct 27, 2015 | 79.56 | 79.89 | 79.47 | 79.71 | 772,683 | -0.10(-0.13%) |
Oct 26, 2015 | 79.88 | 79.96 | 79.68 | 79.81 | 681,810 | -0.18(-0.23%) |
Oct 23, 2015 | 79.98 | 80.20 | 79.58 | 79.99 | 1,937,110 | +1.23(+1.57%) |
Oct 22, 2015 | 77.81 | 78.85 | 77.77 | 78.76 | 1,526,440 | +1.38(+1.78%) |
Oct 21, 2015 | 77.96 | 78.03 | 77.30 | 77.38 | 970,157 | -0.34(-0.43%) |
Oct 20, 2015 | 77.74 | 78.01 | 77.53 | 77.72 | 514,331 | -0.17(-0.22%) |
Oct 19, 2015 | 77.50 | 77.93 | 77.40 | 77.89 | 851,093 | +0.10(+0.13%) |
Oct 16, 2015 | 77.63 | 77.84 | 77.33 | 77.79 | 2,948,683 | +0.35(+0.46%) |
Oct 15, 2015 | 76.45 | 77.43 | 76.43 | 77.43 | 1,781,611 | +1.24(+1.63%) |
Oct 14, 2015 | 76.55 | 76.75 | 76.05 | 76.19 | 637,260 | -0.39(-0.51%) |
Oct 13, 2015 | 76.60 | 77.22 | 76.51 | 76.58 | 1,047,053 | -0.41(-0.54%) |
Oct 12, 2015 | 76.91 | 77.03 | 76.74 | 76.99 | 428,997 | +0.09(+0.12%) |
Oct 09, 2015 | 76.98 | 77.12 | 76.62 | 76.90 | 1,106,821 | +0.09(+0.12%) |
Oct 08, 2015 | 75.98 | 76.93 | 75.83 | 76.80 | 1,512,305 | +0.59(+0.78%) |
Oct 07, 2015 | 76.08 | 76.40 | 75.53 | 76.21 | 1,111,594 | +0.61(+0.81%) |
Oct 06, 2015 | 75.68 | 75.97 | 75.29 | 75.60 | 714,698 | -0.13(-0.17%) |
Oct 05, 2015 | 74.93 | 75.83 | 74.93 | 75.73 | 1,090,220 | +1.30(+1.75%) |
Oct 02, 2015 | 72.48 | 74.43 | 72.19 | 74.43 | 2,342,130 | +1.09(+1.48%) |
Oct 01, 2015 | 73.29 | 73.44 | 72.46 | 73.34 | 2,265,340 | +0.24(+0.33%) |
Sep 30, 2015 | 72.64 | 73.17 | 72.32 | 73.10 | 2,581,126 | +1.30(+1.81%) |
Sep 29, 2015 | 71.93 | 72.42 | 71.32 | 71.80 | 2,967,176 | +0.04(+0.06%) |
Sep 28, 2015 | 73.03 | 73.06 | 71.65 | 71.75 | 1,627,923 | -1.73(-2.36%) |
Sep 25, 2015 | 74.27 | 74.36 | 73.12 | 73.49 | 1,423,555 | -0.03(-0.04%) |
Sep 24, 2015 | 73.07 | 73.70 | 72.57 | 73.52 | 1,594,690 | -0.21(-0.28%) |
Sep 23, 2015 | 73.90 | 74.12 | 73.46 | 73.72 | 1,462,696 | -0.09(-0.12%) |
Sep 22, 2015 | 73.62 | 73.95 | 73.28 | 73.81 | 3,211,934 | -0.88(-1.18%) |
Sep 21, 2015 | 74.62 | 75.09 | 74.18 | 74.69 | 2,299,070 | +0.42(+0.57%) |
Sep 18, 2015 | 74.47 | 75.05 | 74.12 | 74.27 | 3,117,346 | -1.26(-1.67%) |
Sep 17, 2015 | 75.62 | 76.70 | 75.36 | 75.53 | 4,517,765 | -0.19(-0.25%) |
Sep 16, 2015 | 75.26 | 75.80 | 75.10 | 75.72 | 874,080 | +0.57(+0.76%) |
Sep 15, 2015 | 74.39 | 75.36 | 74.21 | 75.14 | 958,574 | +1.00(+1.35%) |
Sep 14, 2015 | 74.45 | 74.48 | 73.91 | 74.14 | 803,000 | -0.25(-0.33%) |
Sep 11, 2015 | 73.76 | 74.40 | 73.58 | 74.39 | 948,485 | +0.33(+0.45%) |
Sep 10, 2015 | 73.51 | 74.54 | 73.40 | 74.06 | 1,456,109 | +0.52(+0.71%) |
Sep 09, 2015 | 75.35 | 75.40 | 73.39 | 73.53 | 1,277,951 | -1.10(-1.47%) |
Sep 08, 2015 | 74.04 | 74.66 | 73.80 | 74.63 | 868,990 | +1.84(+2.53%) |
Sep 04, 2015 | 72.93 | 72.79 | 72.79 | 72.79 | 1,965,529 | -1.17(-1.58%) |
Sep 03, 2015 | 74.38 | 74.93 | 73.71 | 73.95 | 1,685,337 | -0.03(-0.03%) |
Sep 02, 2015 | 73.27 | 74.00 | 72.81 | 73.98 | 1,749,887 | +1.43(+1.97%) |