Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 82.54 | 82.73 | 82.29 | 82.38 | 3,808,240 | -0.18(-0.21%) |
Mar 30, 2016 | 82.67 | 82.92 | 82.37 | 82.56 | 1,570,893 | +0.33(+0.40%) |
Mar 29, 2016 | 81.47 | 82.25 | 81.11 | 82.23 | 1,717,229 | +0.58(+0.71%) |
Mar 28, 2016 | 81.71 | 81.82 | 81.29 | 81.65 | 2,072,102 | +0.08(+0.09%) |
Mar 24, 2016 | 81.11 | 81.57 | 81.57 | 81.57 | 2,596,838 | -0.09(-0.11%) |
Mar 23, 2016 | 82.22 | 82.39 | 81.61 | 81.67 | 1,594,175 | -0.68(-0.83%) |
Mar 22, 2016 | 82.08 | 82.65 | 81.96 | 82.35 | 1,731,410 | -0.13(-0.16%) |
Mar 21, 2016 | 82.29 | 82.58 | 82.12 | 82.48 | 1,274,549 | +0.04(+0.05%) |
Mar 18, 2016 | 82.36 | 82.71 | 82.21 | 82.44 | 1,492,074 | +0.38(+0.46%) |
Mar 17, 2016 | 81.30 | 82.34 | 81.08 | 82.06 | 1,509,447 | +0.78(+0.96%) |
Mar 16, 2016 | 80.58 | 81.42 | 80.56 | 81.28 | 2,113,857 | +0.51(+0.63%) |
Mar 15, 2016 | 80.47 | 80.81 | 80.31 | 80.77 | 1,272,291 | -0.29(-0.36%) |
Mar 14, 2016 | 81.01 | 81.28 | 80.73 | 81.06 | 1,346,948 | -0.22(-0.28%) |
Mar 11, 2016 | 80.62 | 81.35 | 80.62 | 81.29 | 1,620,583 | +1.40(+1.75%) |
Mar 10, 2016 | 80.08 | 80.43 | 79.03 | 79.89 | 3,287,831 | +0.03(+0.04%) |
Mar 09, 2016 | 79.81 | 80.18 | 79.54 | 79.85 | 1,339,138 | +0.43(+0.54%) |
Mar 08, 2016 | 80.18 | 80.20 | 79.36 | 79.42 | 1,964,211 | -1.25(-1.55%) |
Mar 07, 2016 | 79.80 | 80.77 | 79.79 | 80.67 | 1,948,973 | +0.43(+0.54%) |
Mar 04, 2016 | 79.92 | 80.61 | 79.60 | 80.24 | 2,090,986 | +0.41(+0.51%) |
Mar 03, 2016 | 79.27 | 79.85 | 79.01 | 79.84 | 1,915,041 | +0.54(+0.68%) |
Mar 02, 2016 | 78.43 | 79.32 | 78.31 | 79.30 | 2,082,628 | +0.72(+0.92%) |
Mar 01, 2016 | 77.39 | 78.58 | 77.15 | 78.58 | 2,661,198 | +1.77(+2.31%) |
Feb 29, 2016 | 77.45 | 77.88 | 76.81 | 76.81 | 3,207,514 | -0.67(-0.87%) |
Feb 26, 2016 | 77.93 | 78.06 | 77.39 | 77.48 | 2,118,416 | -0.03(-0.04%) |
Feb 25, 2016 | 76.76 | 77.53 | 76.47 | 77.51 | 1,461,471 | +0.92(+1.20%) |
Feb 24, 2016 | 75.55 | 76.69 | 75.08 | 76.59 | 2,593,331 | +0.28(+0.37%) |
Feb 23, 2016 | 76.99 | 77.10 | 76.18 | 76.31 | 1,982,272 | -1.04(-1.34%) |
Feb 22, 2016 | 76.91 | 77.39 | 76.89 | 77.34 | 2,064,976 | +1.21(+1.59%) |
Feb 19, 2016 | 75.88 | 76.18 | 75.56 | 76.13 | 1,871,534 | -0.14(-0.18%) |
Feb 18, 2016 | 76.60 | 76.65 | 76.07 | 76.28 | 2,067,870 | -0.17(-0.22%) |
Feb 17, 2016 | 75.86 | 76.66 | 75.86 | 76.44 | 2,539,640 | +1.18(+1.56%) |
Feb 16, 2016 | 74.98 | 75.31 | 74.49 | 75.26 | 4,469,787 | +1.14(+1.53%) |
Feb 12, 2016 | 73.18 | 74.13 | 74.13 | 74.13 | 3,736,066 | +1.70(+2.35%) |
Feb 11, 2016 | 72.44 | 72.94 | 71.73 | 72.43 | 4,218,744 | -1.25(-1.70%) |
Feb 10, 2016 | 74.22 | 74.85 | 73.63 | 73.68 | 3,958,424 | -0.16(-0.21%) |
Feb 09, 2016 | 73.37 | 74.39 | 73.17 | 73.84 | 5,333,885 | -0.26(-0.35%) |
Feb 08, 2016 | 74.31 | 74.34 | 73.17 | 74.10 | 6,163,914 | -0.98(-1.30%) |
Feb 05, 2016 | 75.89 | 75.99 | 74.82 | 75.07 | 4,278,189 | -1.00(-1.32%) |
Feb 04, 2016 | 75.60 | 76.61 | 75.52 | 76.08 | 3,231,425 | +0.34(+0.45%) |
Feb 03, 2016 | 75.51 | 75.94 | 73.85 | 75.74 | 5,979,668 | +0.66(+0.88%) |
Feb 02, 2016 | 75.70 | 75.73 | 74.81 | 75.07 | 4,787,787 | -1.52(-1.98%) |
Feb 01, 2016 | 76.32 | 76.99 | 75.90 | 76.59 | 4,145,049 | -0.22(-0.28%) |
Jan 29, 2016 | 75.26 | 76.86 | 75.26 | 76.81 | 8,465,035 | +1.97(+2.64%) |
Jan 28, 2016 | 75.24 | 75.37 | 74.20 | 74.83 | 4,209,528 | +0.31(+0.42%) |
Jan 27, 2016 | 74.73 | 75.84 | 74.10 | 74.52 | 3,459,139 | -0.38(-0.51%) |
Jan 26, 2016 | 73.86 | 75.01 | 73.86 | 74.90 | 3,576,380 | +1.38(+1.88%) |
Jan 25, 2016 | 74.58 | 74.73 | 73.44 | 73.52 | 6,144,431 | -1.38(-1.85%) |
Jan 22, 2016 | 74.75 | 75.05 | 74.26 | 74.90 | 8,560,647 | +1.42(+1.93%) |
Jan 21, 2016 | 73.25 | 74.41 | 72.72 | 73.48 | 8,705,762 | +0.38(+0.52%) |
Jan 20, 2016 | 73.08 | 73.76 | 71.39 | 73.10 | 7,517,089 | -1.21(-1.63%) |
Jan 19, 2016 | 75.21 | 75.35 | 73.67 | 74.31 | 7,870,703 | -0.18(-0.24%) |
Jan 15, 2016 | 74.15 | 74.49 | 74.49 | 74.49 | 8,935,761 | -1.69(-2.22%) |
Jan 14, 2016 | 75.29 | 76.68 | 74.70 | 76.18 | 7,571,261 | +1.18(+1.58%) |
Jan 13, 2016 | 77.02 | 77.24 | 74.75 | 75.00 | 4,584,389 | -1.62(-2.12%) |
Jan 12, 2016 | 76.87 | 77.09 | 75.61 | 76.62 | 6,372,759 | +0.44(+0.58%) |
Jan 11, 2016 | 76.63 | 76.79 | 75.43 | 76.18 | 6,859,152 | -0.03(-0.04%) |
Jan 08, 2016 | 77.71 | 77.83 | 76.11 | 76.22 | 4,423,590 | -0.99(-1.29%) |
Jan 07, 2016 | 77.68 | 78.48 | 76.97 | 77.21 | 4,703,236 | -1.86(-2.36%) |
Jan 06, 2016 | 79.10 | 79.55 | 78.60 | 79.08 | 3,508,809 | -1.23(-1.53%) |
Jan 05, 2016 | 80.24 | 80.40 | 79.70 | 80.30 | 4,867,395 | +0.16(+0.20%) |
Jan 04, 2016 | 79.79 | 80.14 | 79.12 | 80.14 | 8,112,096 | -0.94(-1.16%) |
Dec 31, 2015 | 81.43 | 81.09 | 81.09 | 81.09 | 3,118,055 | -0.62(-0.76%) |
Dec 30, 2015 | 82.12 | 82.23 | 81.64 | 81.71 | 2,513,161 | -0.62(-0.75%) |
Dec 29, 2015 | 82.06 | 82.42 | 81.98 | 82.33 | 4,351,401 | +0.80(+0.99%) |
Dec 28, 2015 | 81.49 | 81.55 | 81.06 | 81.53 | 4,031,719 | -0.36(-0.44%) |
Dec 24, 2015 | 81.96 | 81.88 | 81.88 | 81.88 | 1,818,312 | -0.17(-0.20%) |
Dec 23, 2015 | 81.19 | 82.08 | 81.14 | 82.05 | 4,192,645 | +1.31(+1.62%) |
Dec 22, 2015 | 80.33 | 80.88 | 79.86 | 80.74 | 5,559,848 | +0.81(+1.01%) |
Dec 21, 2015 | 79.85 | 80.04 | 79.31 | 79.94 | 4,572,191 | +0.62(+0.78%) |
Dec 18, 2015 | 80.38 | 80.41 | 79.32 | 79.32 | 6,133,931 | -1.42(-1.76%) |
Dec 17, 2015 | 82.14 | 82.18 | 80.73 | 80.74 | 4,848,884 | -1.26(-1.54%) |
Dec 16, 2015 | 81.44 | 82.15 | 80.81 | 82.00 | 5,121,382 | +1.04(+1.28%) |
Dec 15, 2015 | 80.49 | 81.27 | 80.40 | 80.97 | 5,954,453 | +1.24(+1.56%) |
Dec 14, 2015 | 79.63 | 79.88 | 78.78 | 79.72 | 6,723,051 | +0.20(+0.25%) |
Dec 11, 2015 | 80.15 | 80.40 | 79.40 | 79.53 | 5,192,517 | -1.56(-1.93%) |
Dec 10, 2015 | 81.04 | 81.72 | 80.81 | 81.09 | 5,693,783 | +0.16(+0.19%) |
Dec 09, 2015 | 81.06 | 82.23 | 80.42 | 80.93 | 5,356,311 | -0.32(-0.40%) |
Dec 08, 2015 | 81.27 | 81.84 | 80.97 | 81.25 | 3,517,378 | -0.91(-1.10%) |
Dec 07, 2015 | 82.57 | 82.57 | 81.71 | 82.16 | 3,732,547 | -0.73(-0.88%) |
Dec 04, 2015 | 81.72 | 83.03 | 81.57 | 82.89 | 4,477,337 | +1.33(+1.62%) |
Dec 03, 2015 | 82.93 | 82.93 | 81.26 | 81.57 | 5,286,967 | -1.13(-1.36%) |
Dec 02, 2015 | 83.70 | 83.81 | 82.57 | 82.69 | 2,609,021 | -1.06(-1.27%) |
Dec 01, 2015 | 83.15 | 83.82 | 83.13 | 83.76 | 3,830,741 | +0.84(+1.01%) |
Nov 30, 2015 | 83.20 | 83.28 | 82.88 | 82.92 | 6,080,081 | -0.17(-0.21%) |
Nov 27, 2015 | 82.97 | 83.20 | 82.83 | 83.09 | 796,798 | +0.06(+0.07%) |
Nov 25, 2015 | 83.18 | 83.03 | 83.03 | 83.03 | 2,728,172 | -0.14(-0.17%) |
Nov 24, 2015 | 82.39 | 83.36 | 82.31 | 83.17 | 2,832,190 | +0.32(+0.39%) |
Nov 23, 2015 | 82.93 | 83.20 | 82.66 | 82.85 | 2,819,513 | -0.09(-0.11%) |
Nov 20, 2015 | 83.17 | 83.39 | 82.82 | 82.94 | 2,367,383 | +0.06(+0.07%) |
Nov 19, 2015 | 82.87 | 83.07 | 82.67 | 82.88 | 2,553,257 | -0.07(-0.09%) |
Nov 18, 2015 | 81.85 | 83.05 | 81.82 | 82.96 | 2,985,928 | +1.15(+1.41%) |
Nov 17, 2015 | 82.13 | 82.50 | 81.59 | 81.81 | 3,959,169 | -0.21(-0.25%) |
Nov 16, 2015 | 80.55 | 82.03 | 80.55 | 82.01 | 2,965,922 | +1.26(+1.56%) |
Nov 13, 2015 | 81.10 | 81.34 | 80.62 | 80.75 | 2,600,426 | -0.63(-0.77%) |
Nov 12, 2015 | 82.20 | 82.29 | 81.33 | 81.38 | 3,752,256 | -1.28(-1.55%) |
Nov 11, 2015 | 83.20 | 83.26 | 82.65 | 82.66 | 2,733,437 | -0.44(-0.53%) |
Nov 10, 2015 | 82.66 | 83.16 | 82.54 | 83.11 | 3,671,345 | +0.33(+0.40%) |
Nov 09, 2015 | 83.39 | 83.47 | 82.38 | 82.78 | 1,745,851 | -0.83(-0.99%) |
Nov 06, 2015 | 83.49 | 83.77 | 82.99 | 83.61 | 3,504,687 | +0.00(+0.00%) |
Nov 05, 2015 | 83.86 | 83.95 | 83.24 | 83.61 | 2,972,600 | -0.22(-0.27%) |
Nov 04, 2015 | 84.25 | 84.28 | 83.57 | 83.83 | 2,113,341 | -0.27(-0.32%) |
Nov 03, 2015 | 83.54 | 84.39 | 83.53 | 84.10 | 2,447,661 | +0.38(+0.45%) |
Nov 02, 2015 | 82.61 | 83.89 | 82.60 | 83.72 | 2,322,992 | +1.18(+1.43%) |
Oct 30, 2015 | 83.10 | 83.20 | 82.55 | 82.55 | 2,637,817 | -0.40(-0.49%) |
Oct 29, 2015 | 82.85 | 83.23 | 82.74 | 82.95 | 3,031,588 | -0.25(-0.30%) |
Oct 28, 2015 | 82.09 | 83.20 | 82.09 | 83.20 | 3,833,131 | +1.23(+1.50%) |
Oct 27, 2015 | 81.93 | 82.13 | 81.67 | 81.97 | 2,224,391 | -0.39(-0.47%) |
Oct 26, 2015 | 82.69 | 82.80 | 82.27 | 82.36 | 3,630,989 | -0.48(-0.58%) |
Oct 23, 2015 | 82.78 | 82.97 | 82.38 | 82.83 | 2,715,930 | +0.66(+0.80%) |
Oct 22, 2015 | 81.18 | 82.38 | 81.18 | 82.18 | 2,209,337 | +1.19(+1.46%) |
Oct 21, 2015 | 81.70 | 81.81 | 80.90 | 80.99 | 4,170,230 | -0.53(-0.66%) |
Oct 20, 2015 | 81.34 | 81.81 | 81.25 | 81.53 | 1,807,283 | +0.01(+0.01%) |
Oct 19, 2015 | 81.39 | 81.53 | 81.15 | 81.52 | 2,042,242 | -0.16(-0.19%) |
Oct 16, 2015 | 81.60 | 81.72 | 81.16 | 81.67 | 4,937,080 | +0.27(+0.33%) |
Oct 15, 2015 | 80.37 | 81.40 | 80.23 | 81.40 | 2,165,469 | +1.23(+1.53%) |
Oct 14, 2015 | 80.46 | 80.65 | 80.02 | 80.18 | 2,388,710 | -0.33(-0.41%) |
Oct 13, 2015 | 80.60 | 81.25 | 80.41 | 80.51 | 3,098,382 | -0.53(-0.65%) |
Oct 12, 2015 | 81.05 | 81.21 | 80.77 | 81.03 | 1,684,693 | -0.08(-0.10%) |
Oct 09, 2015 | 81.43 | 81.54 | 80.82 | 81.11 | 2,485,675 | -0.21(-0.25%) |
Oct 08, 2015 | 80.23 | 81.45 | 80.22 | 81.32 | 3,242,139 | +0.86(+1.07%) |
Oct 07, 2015 | 80.13 | 80.67 | 79.63 | 80.46 | 3,052,716 | +0.82(+1.03%) |
Oct 06, 2015 | 79.66 | 79.98 | 79.40 | 79.63 | 7,129,758 | +0.01(+0.01%) |
Oct 05, 2015 | 78.62 | 79.73 | 78.53 | 79.62 | 3,149,647 | +1.64(+2.10%) |
Oct 02, 2015 | 75.99 | 77.99 | 75.67 | 77.99 | 3,923,499 | +1.15(+1.50%) |
Oct 01, 2015 | 77.02 | 77.25 | 76.01 | 76.83 | 3,073,390 | +0.06(+0.08%) |
Sep 30, 2015 | 76.19 | 76.83 | 75.92 | 76.78 | 3,551,599 | +1.33(+1.77%) |
Sep 29, 2015 | 75.42 | 75.81 | 75.01 | 75.44 | 3,784,927 | +0.23(+0.31%) |
Sep 28, 2015 | 76.64 | 76.64 | 75.09 | 75.21 | 3,126,852 | -1.80(-2.34%) |
Sep 25, 2015 | 77.53 | 77.70 | 76.66 | 77.02 | 2,261,845 | +0.16(+0.21%) |
Sep 24, 2015 | 76.43 | 77.02 | 75.92 | 76.85 | 2,416,531 | -0.13(-0.17%) |
Sep 23, 2015 | 77.34 | 77.53 | 76.77 | 76.99 | 1,752,147 | -0.20(-0.25%) |
Sep 22, 2015 | 77.12 | 77.48 | 76.73 | 77.18 | 2,237,931 | -1.01(-1.29%) |
Sep 21, 2015 | 78.21 | 78.65 | 77.86 | 78.19 | 2,527,150 | +0.45(+0.58%) |
Sep 18, 2015 | 78.01 | 78.55 | 77.56 | 77.74 | 3,051,818 | -1.55(-1.95%) |
Sep 17, 2015 | 79.46 | 80.55 | 79.10 | 79.29 | 2,890,900 | -0.34(-0.42%) |
Sep 16, 2015 | 78.90 | 79.71 | 78.89 | 79.62 | 2,116,401 | +0.80(+1.02%) |
Sep 15, 2015 | 78.00 | 79.00 | 77.95 | 78.82 | 4,353,568 | +1.06(+1.37%) |
Sep 14, 2015 | 78.04 | 78.04 | 77.53 | 77.75 | 2,844,270 | -0.30(-0.39%) |
Sep 11, 2015 | 77.58 | 78.08 | 77.29 | 78.06 | 1,840,126 | +0.17(+0.22%) |
Sep 10, 2015 | 77.46 | 78.44 | 77.33 | 77.89 | 2,345,288 | +0.32(+0.41%) |
Sep 09, 2015 | 79.42 | 79.51 | 77.43 | 77.57 | 4,428,168 | -1.13(-1.44%) |
Sep 08, 2015 | 78.24 | 78.75 | 77.88 | 78.70 | 3,049,967 | +1.82(+2.36%) |
Sep 04, 2015 | 77.37 | 76.88 | 76.88 | 76.88 | 2,618,870 | -1.27(-1.62%) |
Sep 03, 2015 | 78.29 | 79.11 | 77.89 | 78.15 | 3,695,505 | +0.23(+0.29%) |
Sep 02, 2015 | 77.54 | 77.92 | 76.81 | 77.92 | 3,497,257 | +1.14(+1.48%) |
Sep 01, 2015 | 78.43 | 78.43 | 76.30 | 76.78 | 4,058,092 | -2.43(-3.07%) |
Aug 31, 2015 | 79.21 | 79.59 | 78.66 | 79.21 | 3,974,994 | -0.38(-0.47%) |
Aug 28, 2015 | 79.21 | 79.79 | 79.07 | 79.59 | 3,063,676 | +0.13(+0.16%) |
Aug 27, 2015 | 78.09 | 79.55 | 77.94 | 79.46 | 6,972,140 | +2.14(+2.76%) |
Aug 26, 2015 | 76.93 | 77.46 | 75.18 | 77.32 | 6,160,527 | +2.53(+3.38%) |
Aug 25, 2015 | 76.79 | 76.79 | 74.75 | 74.79 | 5,723,836 | -1.24(-1.64%) |
Aug 24, 2015 | 78.61 | 78.61 | 73.42 | 76.04 | 6,346,527 | -3.37(-4.25%) |
Aug 21, 2015 | 80.88 | 81.30 | 79.40 | 79.41 | 4,856,528 | -2.28(-2.80%) |
Aug 20, 2015 | 82.65 | 82.82 | 81.67 | 81.69 | 1,764,090 | -1.61(-1.94%) |
Aug 19, 2015 | 83.83 | 83.96 | 82.95 | 83.30 | 1,916,373 | -0.91(-1.08%) |
Aug 18, 2015 | 84.28 | 84.44 | 84.07 | 84.21 | 1,535,243 | -0.24(-0.28%) |
Aug 17, 2015 | 83.89 | 84.48 | 83.57 | 84.45 | 1,298,259 | +0.31(+0.37%) |
Aug 14, 2015 | 83.71 | 84.14 | 83.60 | 84.14 | 2,187,308 | +0.39(+0.47%) |
Aug 13, 2015 | 83.91 | 84.03 | 83.56 | 83.75 | 990,114 | -0.20(-0.24%) |
Aug 12, 2015 | 83.30 | 84.05 | 82.62 | 83.95 | 2,907,202 | +0.10(+0.12%) |
Aug 11, 2015 | 83.81 | 83.95 | 83.42 | 83.85 | 1,420,155 | -0.70(-0.83%) |
Aug 10, 2015 | 83.91 | 84.56 | 83.79 | 84.56 | 1,585,952 | +1.21(+1.45%) |
Aug 07, 2015 | 83.57 | 83.64 | 83.06 | 83.35 | 1,475,181 | -0.28(-0.33%) |
Aug 06, 2015 | 83.98 | 83.98 | 83.25 | 83.62 | 1,419,654 | -0.23(-0.27%) |
Aug 05, 2015 | 84.19 | 84.53 | 83.74 | 83.85 | 2,430,812 | +0.21(+0.25%) |
Aug 04, 2015 | 83.96 | 84.11 | 83.47 | 83.64 | 1,784,561 | -0.22(-0.26%) |
Aug 03, 2015 | 84.17 | 84.30 | 83.51 | 83.86 | 4,614,162 | -0.38(-0.45%) |
Jul 31, 2015 | 84.85 | 84.85 | 84.14 | 84.24 | 2,595,676 | -0.36(-0.43%) |
Jul 30, 2015 | 84.37 | 84.66 | 84.19 | 84.60 | 2,867,029 | -0.01(-0.01%) |
Jul 29, 2015 | 83.80 | 84.66 | 83.74 | 84.61 | 1,435,138 | +0.79(+0.95%) |
Jul 28, 2015 | 83.21 | 83.89 | 82.79 | 83.81 | 1,963,798 | +1.01(+1.23%) |
Jul 27, 2015 | 82.92 | 83.09 | 82.53 | 82.80 | 2,185,200 | -0.43(-0.52%) |
Jul 24, 2015 | 84.12 | 84.13 | 83.11 | 83.23 | 1,559,586 | -0.92(-1.10%) |
Jul 23, 2015 | 84.70 | 84.71 | 84.00 | 84.16 | 1,829,248 | -0.40(-0.47%) |
Jul 22, 2015 | 84.44 | 84.72 | 84.42 | 84.56 | 1,648,872 | -0.04(-0.05%) |
Jul 21, 2015 | 84.83 | 85.03 | 84.40 | 84.60 | 2,234,868 | -0.34(-0.40%) |
Jul 20, 2015 | 85.25 | 85.25 | 84.87 | 84.93 | 955,300 | -0.24(-0.28%) |
Jul 17, 2015 | 85.40 | 85.40 | 85.00 | 85.17 | 881,214 | -0.36(-0.42%) |
Jul 16, 2015 | 85.45 | 85.59 | 85.35 | 85.53 | 2,248,003 | +0.51(+0.60%) |
Jul 15, 2015 | 85.24 | 85.30 | 84.81 | 85.02 | 812,295 | -0.12(-0.14%) |
Jul 14, 2015 | 84.75 | 85.27 | 84.60 | 85.15 | 1,120,498 | +0.36(+0.42%) |
Jul 13, 2015 | 84.57 | 84.84 | 84.52 | 84.79 | 1,093,775 | +0.79(+0.95%) |
Jul 10, 2015 | 84.04 | 84.30 | 83.71 | 83.99 | 1,259,041 | +0.78(+0.93%) |
Jul 09, 2015 | 83.84 | 84.16 | 83.18 | 83.21 | 1,880,858 | +0.20(+0.24%) |
Jul 08, 2015 | 83.66 | 83.94 | 82.86 | 83.02 | 2,328,566 | -1.40(-1.66%) |
Jul 07, 2015 | 83.98 | 84.51 | 82.81 | 84.42 | 3,675,922 | +0.57(+0.68%) |
Jul 06, 2015 | 83.52 | 84.23 | 83.42 | 83.84 | 1,637,015 | -0.43(-0.51%) |
Jul 02, 2015 | 84.54 | 84.27 | 84.27 | 84.27 | 1,314,016 | -0.09(-0.10%) |
Jul 01, 2015 | 84.45 | 84.62 | 83.99 | 84.36 | 2,086,012 | +0.51(+0.61%) |
Jun 30, 2015 | 84.38 | 84.40 | 83.57 | 83.85 | 2,733,149 | +0.11(+0.14%) |
Jun 29, 2015 | 84.70 | 84.96 | 83.68 | 83.73 | 2,762,046 | -1.63(-1.90%) |
Jun 26, 2015 | 85.52 | 85.54 | 85.12 | 85.36 | 1,438,321 | +0.06(+0.08%) |
Jun 25, 2015 | 85.91 | 85.91 | 85.28 | 85.29 | 743,929 | -0.33(-0.39%) |
Jun 24, 2015 | 86.16 | 86.25 | 85.61 | 85.63 | 917,577 | -0.65(-0.75%) |
Jun 23, 2015 | 86.34 | 86.43 | 86.10 | 86.28 | 1,760,173 | +0.06(+0.08%) |
Jun 22, 2015 | 86.29 | 86.49 | 86.13 | 86.21 | 1,555,986 | +0.53(+0.62%) |
Jun 19, 2015 | 86.24 | 86.24 | 85.68 | 85.68 | 974,836 | -0.58(-0.67%) |
Jun 18, 2015 | 85.72 | 86.50 | 85.72 | 86.26 | 3,341,587 | +0.73(+0.86%) |
Jun 17, 2015 | 85.55 | 85.80 | 85.11 | 85.53 | 1,135,703 | +0.11(+0.13%) |
Jun 16, 2015 | 84.98 | 85.45 | 84.77 | 85.41 | 921,113 | +0.46(+0.54%) |
Jun 15, 2015 | 84.81 | 85.11 | 84.46 | 84.96 | 2,734,947 | -0.36(-0.42%) |
Jun 12, 2015 | 85.58 | 85.63 | 85.17 | 85.32 | 1,199,083 | -0.63(-0.74%) |
Jun 11, 2015 | 85.88 | 86.06 | 85.72 | 85.95 | 1,131,650 | +0.33(+0.38%) |
Jun 10, 2015 | 85.07 | 85.85 | 85.00 | 85.63 | 1,180,629 | +0.98(+1.16%) |
Jun 09, 2015 | 84.58 | 84.89 | 84.40 | 84.64 | 929,961 | +0.05(+0.06%) |
Jun 08, 2015 | 85.01 | 85.07 | 84.57 | 84.59 | 1,109,825 | -0.46(-0.54%) |
Jun 05, 2015 | 85.06 | 85.37 | 84.76 | 85.06 | 1,813,288 | -0.01(-0.01%) |
Jun 04, 2015 | 85.51 | 85.68 | 84.93 | 85.06 | 1,082,382 | -0.67(-0.79%) |
Jun 03, 2015 | 85.82 | 86.09 | 85.57 | 85.74 | 1,987,823 | +0.16(+0.19%) |
Jun 02, 2015 | 85.44 | 85.83 | 85.18 | 85.58 | 1,086,094 | -0.09(-0.10%) |
Jun 01, 2015 | 85.90 | 85.99 | 85.36 | 85.67 | 2,100,344 | +0.09(+0.10%) |
May 29, 2015 | 85.99 | 85.99 | 85.38 | 85.58 | 2,950,620 | -0.40(-0.46%) |
May 28, 2015 | 85.90 | 86.02 | 85.58 | 85.98 | 1,320,596 | -0.02(-0.03%) |
May 27, 2015 | 85.48 | 86.10 | 85.37 | 86.00 | 1,555,219 | +0.72(+0.84%) |
May 26, 2015 | 85.89 | 86.07 | 85.11 | 85.28 | 1,116,387 | -0.89(-1.04%) |
May 22, 2015 | 86.23 | 86.18 | 86.18 | 86.18 | 1,004,366 | -0.21(-0.24%) |
May 21, 2015 | 86.21 | 86.54 | 86.09 | 86.39 | 1,036,545 | +0.11(+0.13%) |
May 20, 2015 | 86.23 | 86.56 | 86.14 | 86.28 | 1,931,533 | +0.01(+0.01%) |
May 19, 2015 | 86.26 | 86.47 | 86.13 | 86.27 | 1,025,441 | +0.00(+0.00%) |
May 18, 2015 | 85.89 | 86.38 | 85.88 | 86.27 | 1,026,921 | +0.28(+0.33%) |
May 15, 2015 | 85.94 | 85.98 | 85.72 | 85.98 | 918,237 | +0.11(+0.12%) |
May 14, 2015 | 85.55 | 85.90 | 85.50 | 85.88 | 1,693,322 | +0.77(+0.91%) |
May 13, 2015 | 85.33 | 85.58 | 85.02 | 85.11 | 1,730,244 | -0.02(-0.02%) |
May 12, 2015 | 84.94 | 85.33 | 84.61 | 85.12 | 2,035,411 | -0.21(-0.25%) |
May 11, 2015 | 85.67 | 85.84 | 85.26 | 85.33 | 1,170,758 | -0.41(-0.48%) |
May 08, 2015 | 85.47 | 85.85 | 85.24 | 85.75 | 1,093,400 | +1.05(+1.24%) |
May 07, 2015 | 84.33 | 84.93 | 84.20 | 84.70 | 1,831,132 | +0.25(+0.30%) |
May 06, 2015 | 85.03 | 85.15 | 83.93 | 84.45 | 2,260,115 | -0.24(-0.28%) |
May 05, 2015 | 85.59 | 85.77 | 84.65 | 84.68 | 2,372,951 | -0.99(-1.16%) |
May 04, 2015 | 85.54 | 85.80 | 85.45 | 85.67 | 2,030,288 | +0.41(+0.48%) |
May 01, 2015 | 84.85 | 85.33 | 84.81 | 85.27 | 1,601,368 | +0.74(+0.88%) |
Apr 30, 2015 | 85.11 | 85.18 | 84.24 | 84.53 | 3,084,008 | -0.71(-0.83%) |
Apr 29, 2015 | 85.11 | 85.54 | 84.93 | 85.24 | 1,807,179 | -0.28(-0.32%) |
Apr 28, 2015 | 84.97 | 85.51 | 84.63 | 85.51 | 2,393,438 | +0.54(+0.63%) |
Apr 27, 2015 | 85.61 | 85.67 | 84.89 | 84.98 | 3,474,994 | -0.42(-0.49%) |
Apr 24, 2015 | 85.47 | 85.50 | 85.20 | 85.40 | 1,927,684 | +0.02(+0.03%) |
Apr 23, 2015 | 85.03 | 85.65 | 84.99 | 85.37 | 1,231,690 | +0.17(+0.20%) |
Apr 22, 2015 | 84.94 | 85.25 | 84.51 | 85.20 | 1,473,512 | +0.41(+0.48%) |
Apr 21, 2015 | 85.06 | 85.48 | 84.64 | 84.80 | 1,348,084 | -0.27(-0.32%) |
Apr 20, 2015 | 85.04 | 85.36 | 84.94 | 85.06 | 1,510,305 | +0.53(+0.63%) |
Apr 17, 2015 | 85.01 | 85.01 | 84.16 | 84.54 | 3,316,769 | -0.87(-1.02%) |
Apr 16, 2015 | 85.37 | 85.66 | 85.12 | 85.41 | 2,366,437 | -0.07(-0.09%) |
Apr 15, 2015 | 85.24 | 85.74 | 85.22 | 85.48 | 1,962,632 | +0.46(+0.54%) |
Apr 14, 2015 | 84.72 | 85.10 | 84.48 | 85.02 | 1,899,344 | +0.29(+0.35%) |
Apr 13, 2015 | 84.93 | 85.24 | 84.73 | 84.73 | 2,202,858 | -0.35(-0.41%) |
Apr 10, 2015 | 84.76 | 85.09 | 84.67 | 85.08 | 1,285,479 | +0.53(+0.62%) |
Apr 09, 2015 | 84.16 | 84.66 | 83.87 | 84.55 | 2,324,466 | +0.36(+0.42%) |
Apr 08, 2015 | 84.26 | 84.50 | 83.94 | 84.20 | 1,441,047 | +0.10(+0.12%) |
Apr 07, 2015 | 84.21 | 84.58 | 84.10 | 84.10 | 2,191,604 | -0.27(-0.32%) |
Apr 06, 2015 | 83.44 | 84.60 | 83.39 | 84.37 | 1,456,618 | +0.59(+0.70%) |
Apr 02, 2015 | 83.37 | 83.78 | 83.78 | 83.78 | 1,575,442 | +0.30(+0.36%) |