Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 87.03 | 88.69 | 87.03 | 88.69 | 138,099 | +1.73(+1.99%) |
Jan 28, 2016 | 86.57 | 87.13 | 86.17 | 86.96 | 38,734 | +0.95(+1.11%) |
Jan 27, 2016 | 86.28 | 87.16 | 85.49 | 86.01 | 59,882 | -0.37(-0.42%) |
Jan 26, 2016 | 85.58 | 86.63 | 85.58 | 86.37 | 66,641 | +1.15(+1.35%) |
Jan 25, 2016 | 85.62 | 85.94 | 85.14 | 85.22 | 1,361,748 | -0.78(-0.90%) |
Jan 22, 2016 | 85.63 | 86.04 | 85.35 | 86.00 | 23,435 | +1.33(+1.57%) |
Jan 21, 2016 | 84.30 | 85.13 | 83.83 | 84.67 | 50,900 | +0.59(+0.70%) |
Jan 20, 2016 | 83.84 | 84.57 | 82.21 | 84.08 | 331,211 | -0.90(-1.06%) |
Jan 19, 2016 | 85.04 | 85.22 | 84.26 | 84.98 | 176,666 | +0.80(+0.95%) |
Jan 15, 2016 | 83.68 | 84.18 | 84.18 | 84.18 | 63,526 | -1.31(-1.53%) |
Jan 14, 2016 | 85.61 | 86.11 | 84.78 | 85.49 | 40,504 | +0.03(+0.03%) |
Jan 13, 2016 | 87.38 | 87.44 | 85.34 | 85.47 | 28,591 | -1.64(-1.89%) |
Jan 12, 2016 | 87.33 | 87.58 | 86.38 | 87.11 | 76,726 | +0.55(+0.64%) |
Jan 11, 2016 | 86.33 | 86.82 | 85.65 | 86.56 | 160,585 | +0.58(+0.68%) |
Jan 08, 2016 | 87.43 | 87.43 | 85.80 | 85.97 | 49,942 | -0.79(-0.91%) |
Jan 07, 2016 | 87.28 | 88.00 | 86.65 | 86.77 | 116,049 | -1.76(-1.99%) |
Jan 06, 2016 | 88.18 | 88.83 | 88.17 | 88.53 | 21,790 | -0.83(-0.93%) |
Jan 05, 2016 | 89.27 | 89.59 | 88.81 | 89.36 | 52,494 | +0.32(+0.36%) |
Jan 04, 2016 | 89.13 | 89.13 | 88.27 | 89.04 | 117,731 | -1.42(-1.57%) |
Dec 31, 2015 | 91.03 | 90.46 | 90.46 | 90.46 | 49,742 | -0.83(-0.90%) |
Dec 30, 2015 | 91.66 | 91.71 | 91.24 | 91.29 | 25,107 | -0.48(-0.53%) |
Dec 29, 2015 | 91.40 | 91.81 | 91.40 | 91.77 | 33,365 | +0.78(+0.85%) |
Dec 28, 2015 | 90.71 | 91.00 | 90.49 | 91.00 | 15,391 | -0.11(-0.12%) |
Dec 24, 2015 | 91.20 | 91.11 | 91.11 | 91.11 | 20,736 | -0.30(-0.33%) |
Dec 23, 2015 | 90.98 | 91.41 | 90.98 | 91.40 | 20,224 | +0.86(+0.95%) |
Dec 22, 2015 | 89.82 | 90.62 | 89.64 | 90.54 | 31,756 | +0.98(+1.09%) |
Dec 21, 2015 | 89.34 | 89.57 | 88.92 | 89.56 | 24,109 | +0.72(+0.81%) |
Dec 18, 2015 | 90.19 | 90.19 | 88.84 | 88.84 | 43,523 | -1.53(-1.69%) |
Dec 17, 2015 | 91.73 | 91.73 | 90.37 | 90.37 | 35,753 | -1.24(-1.36%) |
Dec 16, 2015 | 90.39 | 91.76 | 90.39 | 91.62 | 58,560 | +1.72(+1.91%) |
Dec 15, 2015 | 89.51 | 90.15 | 89.51 | 89.90 | 76,612 | +0.97(+1.09%) |
Dec 14, 2015 | 88.45 | 89.10 | 87.96 | 88.93 | 80,337 | +0.56(+0.63%) |
Dec 11, 2015 | 88.96 | 89.05 | 88.31 | 88.38 | 45,199 | -1.36(-1.52%) |
Dec 10, 2015 | 89.74 | 90.26 | 89.52 | 89.74 | 27,510 | +0.07(+0.07%) |
Dec 09, 2015 | 90.31 | 91.14 | 89.42 | 89.67 | 29,671 | -0.96(-1.06%) |
Dec 08, 2015 | 90.34 | 90.76 | 90.22 | 90.63 | 19,805 | -0.36(-0.39%) |
Dec 07, 2015 | 91.13 | 91.25 | 90.61 | 90.99 | 45,083 | -0.02(-0.02%) |
Dec 04, 2015 | 89.26 | 91.02 | 89.26 | 91.00 | 27,220 | +1.85(+2.08%) |
Dec 03, 2015 | 90.27 | 90.30 | 88.85 | 89.15 | 294,143 | -0.97(-1.08%) |
Dec 02, 2015 | 90.71 | 90.79 | 90.06 | 90.13 | 39,574 | -0.67(-0.74%) |
Dec 01, 2015 | 90.31 | 90.86 | 90.31 | 90.80 | 150,750 | +0.69(+0.76%) |
Nov 30, 2015 | 90.99 | 90.99 | 90.04 | 90.11 | 150,250 | -0.82(-0.90%) |
Nov 27, 2015 | 90.91 | 91.06 | 90.64 | 90.93 | 8,960 | +0.10(+0.11%) |
Nov 25, 2015 | 90.46 | 90.83 | 90.83 | 90.83 | 52,465 | +0.36(+0.39%) |
Nov 24, 2015 | 89.74 | 90.73 | 89.74 | 90.47 | 28,543 | +0.20(+0.22%) |
Nov 23, 2015 | 89.74 | 90.42 | 89.74 | 90.27 | 29,122 | +0.69(+0.77%) |
Nov 20, 2015 | 90.09 | 90.68 | 89.59 | 89.59 | 16,746 | +0.00(+0.00%) |
Nov 19, 2015 | 89.09 | 89.93 | 89.09 | 89.59 | 18,296 | +0.51(+0.57%) |
Nov 18, 2015 | 87.87 | 89.14 | 87.84 | 89.08 | 20,837 | +1.51(+1.72%) |
Nov 17, 2015 | 88.08 | 88.38 | 87.46 | 87.57 | 27,671 | -0.46(-0.53%) |
Nov 16, 2015 | 86.72 | 88.07 | 86.72 | 88.04 | 40,396 | +1.20(+1.38%) |
Nov 13, 2015 | 87.75 | 87.86 | 86.80 | 86.84 | 36,056 | -1.15(-1.31%) |
Nov 12, 2015 | 88.86 | 88.86 | 87.99 | 87.99 | 37,819 | -1.33(-1.49%) |
Nov 11, 2015 | 89.52 | 89.66 | 89.30 | 89.31 | 35,027 | -0.07(-0.08%) |
Nov 10, 2015 | 88.96 | 89.39 | 88.94 | 89.39 | 38,066 | +0.30(+0.33%) |
Nov 09, 2015 | 89.56 | 89.56 | 88.66 | 89.09 | 2,355,081 | -0.70(-0.78%) |
Nov 06, 2015 | 90.81 | 90.81 | 89.24 | 89.79 | 373,557 | -1.04(-1.15%) |
Nov 05, 2015 | 90.74 | 90.88 | 90.27 | 90.83 | 131,776 | +0.25(+0.27%) |
Nov 04, 2015 | 91.05 | 91.05 | 90.43 | 90.58 | 176,960 | -0.29(-0.32%) |
Nov 03, 2015 | 90.93 | 91.13 | 90.34 | 90.87 | 105,328 | -0.35(-0.38%) |
Nov 02, 2015 | 90.88 | 91.23 | 90.71 | 91.22 | 226,382 | +0.42(+0.46%) |
Oct 30, 2015 | 91.17 | 91.39 | 90.80 | 90.80 | 45,050 | -0.48(-0.52%) |
Oct 29, 2015 | 91.34 | 91.44 | 90.64 | 91.28 | 71,517 | -0.29(-0.32%) |
Oct 28, 2015 | 91.13 | 91.57 | 90.45 | 91.57 | 158,431 | +0.57(+0.63%) |
Oct 27, 2015 | 91.21 | 91.21 | 90.76 | 91.00 | 230,433 | -0.60(-0.65%) |
Oct 26, 2015 | 91.43 | 91.73 | 91.43 | 91.59 | 174,583 | +0.02(+0.02%) |
Oct 23, 2015 | 92.32 | 92.32 | 91.18 | 91.58 | 456,203 | -0.28(-0.31%) |
Oct 22, 2015 | 90.34 | 91.97 | 90.34 | 91.86 | 59,678 | +1.71(+1.89%) |
Oct 21, 2015 | 90.27 | 90.83 | 90.08 | 90.15 | 43,968 | -0.04(-0.04%) |
Oct 20, 2015 | 90.12 | 90.44 | 89.99 | 90.19 | 36,227 | -0.16(-0.18%) |
Oct 19, 2015 | 89.86 | 90.35 | 89.86 | 90.35 | 88,351 | +0.30(+0.34%) |
Oct 16, 2015 | 89.33 | 90.05 | 89.33 | 90.05 | 44,158 | +0.83(+0.93%) |
Oct 15, 2015 | 88.83 | 89.21 | 88.51 | 89.21 | 32,454 | +0.85(+0.96%) |
Oct 14, 2015 | 88.69 | 88.95 | 88.31 | 88.37 | 34,645 | -0.36(-0.41%) |
Oct 13, 2015 | 88.96 | 89.26 | 88.65 | 88.73 | 45,557 | -0.56(-0.63%) |
Oct 12, 2015 | 89.16 | 89.53 | 89.11 | 89.30 | 37,390 | +0.09(+0.10%) |
Oct 09, 2015 | 89.09 | 89.34 | 88.98 | 89.21 | 244,019 | +0.16(+0.18%) |
Oct 08, 2015 | 87.79 | 89.11 | 87.79 | 89.05 | 86,147 | +1.14(+1.29%) |
Oct 07, 2015 | 87.56 | 88.00 | 87.31 | 87.91 | 41,100 | +0.71(+0.82%) |
Oct 06, 2015 | 87.60 | 87.69 | 87.19 | 87.20 | 130,080 | -0.41(-0.46%) |
Oct 05, 2015 | 86.54 | 87.67 | 86.54 | 87.61 | 2,315,269 | +1.49(+1.73%) |
Oct 02, 2015 | 84.32 | 86.12 | 84.08 | 86.11 | 48,265 | +1.08(+1.27%) |
Oct 01, 2015 | 85.42 | 85.42 | 84.30 | 85.03 | 107,759 | -0.03(-0.04%) |
Sep 30, 2015 | 84.69 | 85.13 | 84.43 | 85.07 | 10,377 | +1.14(+1.35%) |
Sep 29, 2015 | 84.11 | 84.12 | 83.43 | 83.93 | 71,338 | -0.03(-0.04%) |
Sep 28, 2015 | 85.47 | 85.48 | 83.90 | 83.97 | 152,169 | -1.80(-2.10%) |
Sep 25, 2015 | 85.88 | 86.56 | 85.44 | 85.76 | 48,184 | +0.82(+0.97%) |
Sep 24, 2015 | 84.36 | 85.03 | 83.86 | 84.94 | 23,064 | +0.16(+0.18%) |
Sep 23, 2015 | 84.99 | 85.08 | 84.47 | 84.79 | 213,842 | -0.08(-0.10%) |
Sep 22, 2015 | 85.20 | 85.20 | 84.57 | 84.87 | 33,054 | -1.24(-1.45%) |
Sep 21, 2015 | 86.07 | 86.47 | 85.97 | 86.11 | 11,713 | +0.44(+0.51%) |
Sep 18, 2015 | 85.60 | 86.62 | 85.52 | 85.68 | 26,008 | -1.10(-1.26%) |
Sep 17, 2015 | 86.68 | 87.78 | 86.59 | 86.77 | 31,676 | +0.04(+0.05%) |
Sep 16, 2015 | 86.07 | 86.77 | 86.02 | 86.73 | 30,181 | +1.29(+1.51%) |
Sep 15, 2015 | 84.41 | 85.54 | 84.41 | 85.45 | 16,381 | +1.28(+1.52%) |
Sep 14, 2015 | 84.41 | 84.41 | 83.91 | 84.17 | 17,963 | -0.11(-0.13%) |
Sep 11, 2015 | 83.93 | 84.28 | 83.55 | 84.28 | 8,995 | +0.29(+0.34%) |
Sep 10, 2015 | 83.77 | 84.55 | 83.54 | 83.99 | 26,411 | +0.28(+0.33%) |
Sep 09, 2015 | 85.76 | 85.76 | 83.71 | 83.71 | 21,323 | -1.53(-1.79%) |
Sep 08, 2015 | 84.67 | 85.23 | 84.25 | 85.23 | 42,448 | +1.83(+2.19%) |
Sep 04, 2015 | 83.82 | 83.40 | 83.40 | 83.40 | 63,678 | -1.29(-1.53%) |
Sep 03, 2015 | 84.40 | 85.35 | 84.40 | 84.70 | 233,951 | +0.54(+0.65%) |
Sep 02, 2015 | 83.64 | 84.15 | 83.19 | 84.15 | 182,346 | +1.31(+1.58%) |
Sep 01, 2015 | 80.67 | 83.91 | 80.67 | 82.84 | 739,868 | -2.11(-2.48%) |
Aug 31, 2015 | 85.02 | 85.30 | 84.77 | 84.95 | 207,489 | -0.45(-0.52%) |
Aug 28, 2015 | 84.98 | 85.57 | 84.92 | 85.40 | 39,724 | +0.10(+0.12%) |
Aug 27, 2015 | 84.37 | 85.46 | 83.67 | 85.30 | 389,189 | +1.71(+2.05%) |
Aug 26, 2015 | 82.07 | 83.84 | 81.36 | 83.58 | 123,520 | +2.32(+2.85%) |
Aug 25, 2015 | 82.82 | 84.28 | 81.21 | 81.27 | 99,294 | -0.73(-0.89%) |
Aug 24, 2015 | 84.52 | 84.52 | 69.65 | 82.00 | 394,561 | -3.36(-3.94%) |
Aug 21, 2015 | 86.85 | 87.00 | 85.33 | 85.36 | 137,463 | -2.27(-2.59%) |
Aug 20, 2015 | 88.25 | 88.36 | 87.54 | 87.63 | 38,535 | -1.40(-1.57%) |
Aug 19, 2015 | 88.96 | 89.56 | 88.58 | 89.03 | 80,590 | -0.58(-0.64%) |
Aug 18, 2015 | 89.68 | 89.93 | 89.57 | 89.61 | 82,670 | -0.11(-0.13%) |
Aug 17, 2015 | 89.30 | 89.78 | 89.04 | 89.72 | 31,686 | +0.19(+0.21%) |
Aug 14, 2015 | 89.16 | 89.54 | 89.12 | 89.54 | 13,991 | +0.30(+0.33%) |
Aug 13, 2015 | 89.30 | 89.57 | 89.09 | 89.24 | 93,158 | +0.09(+0.10%) |
Aug 12, 2015 | 88.91 | 89.24 | 87.96 | 89.15 | 180,652 | -0.45(-0.50%) |
Aug 11, 2015 | 89.45 | 89.59 | 89.25 | 89.59 | 131,891 | -0.59(-0.65%) |
Aug 10, 2015 | 89.93 | 90.29 | 89.93 | 90.18 | 12,609 | +0.68(+0.76%) |
Aug 07, 2015 | 89.70 | 89.70 | 89.19 | 89.50 | 14,208 | -0.24(-0.27%) |
Aug 06, 2015 | 90.43 | 90.43 | 89.60 | 89.74 | 47,084 | -0.59(-0.66%) |
Aug 05, 2015 | 90.06 | 90.46 | 90.04 | 90.34 | 97,200 | +0.73(+0.82%) |
Aug 04, 2015 | 89.31 | 89.81 | 89.31 | 89.60 | 24,513 | +0.28(+0.31%) |
Aug 03, 2015 | 89.87 | 89.87 | 88.93 | 89.32 | 58,341 | -0.03(-0.04%) |
Jul 31, 2015 | 89.54 | 89.86 | 89.29 | 89.35 | 24,315 | -0.02(-0.03%) |
Jul 30, 2015 | 89.21 | 89.47 | 88.90 | 89.38 | 282,388 | -0.15(-0.17%) |
Jul 29, 2015 | 89.04 | 89.60 | 89.04 | 89.53 | 230,954 | +0.55(+0.62%) |
Jul 28, 2015 | 88.23 | 88.98 | 88.10 | 88.98 | 25,740 | +1.10(+1.26%) |
Jul 27, 2015 | 87.86 | 87.91 | 87.53 | 87.87 | 16,328 | -0.26(-0.30%) |
Jul 24, 2015 | 88.98 | 88.98 | 87.96 | 88.13 | 11,485 | -0.72(-0.81%) |
Jul 23, 2015 | 89.19 | 89.24 | 88.73 | 88.85 | 10,878 | -0.07(-0.07%) |
Jul 22, 2015 | 88.70 | 89.17 | 88.70 | 88.92 | 20,272 | +0.12(+0.14%) |
Jul 21, 2015 | 89.14 | 89.14 | 88.65 | 88.79 | 14,118 | -0.31(-0.35%) |
Jul 20, 2015 | 88.98 | 89.20 | 88.95 | 89.11 | 14,470 | +0.20(+0.22%) |
Jul 17, 2015 | 88.88 | 88.95 | 88.46 | 88.91 | 27,109 | -0.04(-0.05%) |
Jul 16, 2015 | 88.88 | 89.02 | 88.84 | 88.95 | 26,139 | +0.53(+0.60%) |
Jul 15, 2015 | 88.92 | 88.92 | 88.41 | 88.42 | 36,476 | -0.47(-0.53%) |
Jul 14, 2015 | 88.68 | 88.95 | 88.68 | 88.89 | 30,386 | +0.12(+0.13%) |
Jul 13, 2015 | 88.30 | 88.79 | 88.30 | 88.78 | 25,692 | +1.05(+1.19%) |
Jul 10, 2015 | 87.71 | 87.94 | 87.50 | 87.73 | 30,027 | +0.82(+0.94%) |
Jul 09, 2015 | 87.94 | 88.13 | 86.91 | 86.91 | 33,859 | -0.16(-0.19%) |
Jul 08, 2015 | 87.86 | 87.86 | 87.00 | 87.08 | 29,456 | -1.32(-1.49%) |
Jul 07, 2015 | 87.38 | 88.52 | 86.74 | 88.40 | 34,991 | +1.17(+1.34%) |
Jul 06, 2015 | 86.90 | 87.59 | 86.86 | 87.23 | 72,220 | -0.19(-0.22%) |
Jul 02, 2015 | 87.71 | 87.42 | 87.42 | 87.42 | 269,389 | -0.07(-0.08%) |
Jul 01, 2015 | 87.10 | 87.49 | 86.77 | 87.49 | 566,498 | +1.01(+1.17%) |
Jun 30, 2015 | 86.96 | 86.96 | 86.30 | 86.48 | 23,167 | +0.14(+0.16%) |
Jun 29, 2015 | 87.50 | 87.52 | 86.32 | 86.34 | 25,956 | -1.75(-1.98%) |
Jun 26, 2015 | 88.09 | 88.36 | 88.03 | 88.09 | 5,515 | +0.08(+0.09%) |
Jun 25, 2015 | 88.58 | 88.58 | 87.93 | 88.01 | 43,318 | -0.05(-0.06%) |
Jun 24, 2015 | 88.35 | 88.55 | 88.03 | 88.06 | 27,745 | -0.47(-0.53%) |
Jun 23, 2015 | 88.62 | 88.67 | 88.33 | 88.53 | 13,269 | -0.10(-0.12%) |
Jun 22, 2015 | 88.61 | 88.87 | 88.60 | 88.63 | 13,648 | +0.29(+0.33%) |
Jun 19, 2015 | 88.26 | 88.58 | 88.26 | 88.34 | 15,187 | +0.00(+0.00%) |
Jun 18, 2015 | 87.49 | 88.61 | 87.49 | 88.34 | 30,117 | +0.88(+1.01%) |
Jun 17, 2015 | 87.11 | 87.52 | 86.83 | 87.45 | 7,949 | +0.57(+0.66%) |
Jun 16, 2015 | 86.25 | 86.96 | 86.25 | 86.88 | 10,050 | +0.80(+0.93%) |
Jun 15, 2015 | 86.18 | 86.42 | 86.08 | 86.08 | 9,986 | -0.80(-0.92%) |
Jun 12, 2015 | 86.77 | 86.87 | 86.55 | 86.87 | 7,051 | -0.13(-0.15%) |
Jun 11, 2015 | 87.26 | 87.38 | 86.99 | 87.00 | 15,152 | -0.07(-0.08%) |
Jun 10, 2015 | 86.53 | 87.26 | 86.53 | 87.08 | 135,432 | +0.87(+1.01%) |
Jun 09, 2015 | 85.98 | 86.48 | 85.90 | 86.21 | 17,692 | +0.14(+0.16%) |
Jun 08, 2015 | 86.11 | 86.12 | 85.86 | 86.07 | 92,571 | +0.11(+0.13%) |
Jun 05, 2015 | 86.62 | 86.62 | 85.95 | 85.95 | 17,078 | -0.72(-0.83%) |
Jun 04, 2015 | 87.26 | 87.37 | 86.67 | 86.67 | 14,446 | -0.71(-0.82%) |
Jun 03, 2015 | 87.58 | 87.66 | 87.38 | 87.39 | 21,640 | +0.09(+0.10%) |
Jun 02, 2015 | 87.26 | 87.54 | 86.94 | 87.30 | 20,171 | -0.07(-0.08%) |
Jun 01, 2015 | 87.67 | 87.67 | 87.15 | 87.37 | 41,566 | +0.01(+0.01%) |
May 29, 2015 | 87.87 | 87.87 | 87.24 | 87.35 | 9,506 | -0.59(-0.67%) |
May 28, 2015 | 87.76 | 87.99 | 87.66 | 87.94 | 8,595 | +0.08(+0.09%) |
May 27, 2015 | 87.60 | 87.90 | 87.47 | 87.86 | 26,825 | +0.37(+0.42%) |
May 26, 2015 | 88.15 | 88.15 | 87.37 | 87.49 | 13,840 | -0.73(-0.83%) |
May 22, 2015 | 88.39 | 88.22 | 88.22 | 88.22 | 29,631 | -0.36(-0.41%) |
May 21, 2015 | 88.38 | 88.60 | 88.24 | 88.58 | 8,776 | -0.02(-0.02%) |
May 20, 2015 | 88.55 | 88.78 | 88.50 | 88.60 | 11,890 | +0.07(+0.08%) |
May 19, 2015 | 88.57 | 88.71 | 88.34 | 88.53 | 20,115 | -0.03(-0.04%) |
May 18, 2015 | 88.56 | 88.64 | 88.41 | 88.56 | 9,491 | -0.14(-0.16%) |
May 15, 2015 | 88.42 | 88.70 | 88.40 | 88.70 | 37,674 | +0.25(+0.29%) |
May 14, 2015 | 87.61 | 88.45 | 87.61 | 88.45 | 48,602 | +1.20(+1.37%) |
May 13, 2015 | 87.66 | 87.81 | 87.11 | 87.25 | 1,882,956 | -0.13(-0.15%) |
May 12, 2015 | 87.36 | 87.51 | 86.84 | 87.38 | 30,882 | -0.25(-0.29%) |
May 11, 2015 | 87.88 | 88.22 | 87.63 | 87.63 | 24,463 | -0.21(-0.24%) |
May 08, 2015 | 87.63 | 88.11 | 87.58 | 87.85 | 490,833 | +0.79(+0.90%) |
May 07, 2015 | 86.38 | 87.17 | 86.38 | 87.06 | 34,237 | +0.39(+0.44%) |
May 06, 2015 | 86.90 | 87.10 | 86.22 | 86.67 | 30,033 | +0.09(+0.10%) |
May 05, 2015 | 87.17 | 87.39 | 86.50 | 86.58 | 42,758 | -0.65(-0.74%) |
May 04, 2015 | 87.12 | 87.38 | 87.11 | 87.23 | 19,390 | +0.22(+0.25%) |
May 01, 2015 | 86.55 | 87.01 | 86.45 | 87.01 | 54,373 | +0.81(+0.94%) |
Apr 30, 2015 | 86.55 | 86.67 | 86.03 | 86.20 | 32,770 | -0.52(-0.61%) |
Apr 29, 2015 | 87.04 | 87.04 | 86.62 | 86.72 | 21,458 | -0.43(-0.49%) |
Apr 28, 2015 | 87.24 | 87.57 | 86.93 | 87.15 | 55,549 | -0.15(-0.17%) |
Apr 27, 2015 | 87.75 | 87.81 | 87.29 | 87.30 | 34,522 | -0.30(-0.34%) |
Apr 24, 2015 | 87.96 | 87.96 | 87.57 | 87.59 | 29,828 | -0.25(-0.29%) |
Apr 23, 2015 | 87.69 | 88.17 | 87.69 | 87.85 | 30,388 | -0.30(-0.33%) |
Apr 22, 2015 | 88.04 | 88.19 | 87.65 | 88.14 | 48,089 | +0.16(+0.18%) |
Apr 21, 2015 | 88.10 | 88.27 | 87.85 | 87.99 | 34,226 | +0.01(+0.01%) |
Apr 20, 2015 | 87.78 | 88.22 | 87.78 | 87.98 | 21,661 | +0.49(+0.56%) |
Apr 17, 2015 | 87.62 | 87.62 | 87.11 | 87.49 | 40,476 | -0.65(-0.74%) |
Apr 16, 2015 | 87.86 | 88.38 | 87.80 | 88.13 | 42,917 | +0.48(+0.55%) |
Apr 15, 2015 | 87.96 | 88.19 | 87.64 | 87.65 | 35,697 | +0.04(+0.05%) |
Apr 14, 2015 | 87.35 | 87.78 | 87.14 | 87.61 | 29,203 | +0.13(+0.15%) |
Apr 13, 2015 | 87.90 | 87.90 | 87.45 | 87.48 | 40,498 | -0.48(-0.55%) |
Apr 10, 2015 | 87.82 | 88.14 | 87.72 | 87.96 | 82,592 | +0.11(+0.12%) |
Apr 09, 2015 | 87.49 | 87.90 | 87.32 | 87.85 | 28,802 | +0.21(+0.24%) |
Apr 08, 2015 | 87.09 | 87.71 | 87.09 | 87.64 | 2,807,690 | +0.30(+0.35%) |
Apr 07, 2015 | 87.59 | 87.81 | 87.28 | 87.34 | 39,695 | -0.42(-0.48%) |
Apr 06, 2015 | 86.67 | 88.08 | 86.67 | 87.76 | 16,346 | +0.71(+0.81%) |
Apr 02, 2015 | 86.19 | 87.05 | 87.05 | 87.05 | 48,410 | +0.63(+0.73%) |
Apr 01, 2015 | 86.47 | 86.47 | 85.70 | 86.42 | 123,605 | -0.14(-0.16%) |
Mar 31, 2015 | 86.64 | 87.04 | 86.40 | 86.56 | 53,584 | -0.42(-0.48%) |
Mar 30, 2015 | 86.56 | 87.09 | 86.36 | 86.98 | 29,091 | +0.80(+0.93%) |
Mar 27, 2015 | 85.60 | 86.21 | 85.52 | 86.17 | 16,714 | +0.67(+0.79%) |
Mar 26, 2015 | 85.67 | 85.79 | 85.47 | 85.50 | 44,884 | -0.39(-0.46%) |
Mar 25, 2015 | 86.95 | 86.99 | 85.89 | 85.89 | 14,171 | -0.24(-0.28%) |
Mar 24, 2015 | 86.86 | 87.08 | 86.14 | 86.14 | 21,534 | -0.59(-0.68%) |
Mar 23, 2015 | 86.44 | 87.12 | 86.44 | 86.73 | 24,720 | +0.24(+0.28%) |
Mar 20, 2015 | 85.99 | 86.59 | 85.99 | 86.48 | 18,483 | +0.95(+1.11%) |
Mar 19, 2015 | 85.66 | 85.74 | 85.31 | 85.53 | 20,358 | -0.26(-0.30%) |
Mar 18, 2015 | 84.87 | 86.15 | 84.08 | 85.80 | 37,886 | +0.75(+0.89%) |
Mar 17, 2015 | 85.25 | 85.35 | 84.82 | 85.04 | 26,137 | -0.45(-0.53%) |
Mar 16, 2015 | 84.96 | 85.53 | 84.96 | 85.49 | 35,559 | +0.91(+1.07%) |
Mar 13, 2015 | 85.17 | 85.17 | 84.16 | 84.59 | 22,034 | -0.74(-0.87%) |
Mar 12, 2015 | 84.46 | 85.35 | 84.46 | 85.33 | 61,013 | +1.15(+1.37%) |
Mar 11, 2015 | 84.85 | 84.85 | 84.06 | 84.18 | 63,112 | -0.61(-0.72%) |
Mar 10, 2015 | 85.41 | 85.41 | 84.79 | 84.79 | 25,128 | -1.31(-1.52%) |
Mar 09, 2015 | 86.03 | 86.15 | 85.80 | 86.10 | 23,987 | +0.48(+0.56%) |
Mar 06, 2015 | 87.13 | 87.13 | 85.40 | 85.62 | 109,099 | -1.78(-2.04%) |
Mar 05, 2015 | 87.55 | 87.59 | 87.20 | 87.40 | 46,545 | +0.01(+0.01%) |
Mar 04, 2015 | 87.80 | 87.99 | 87.21 | 87.39 | 119,107 | -0.60(-0.69%) |
Mar 03, 2015 | 88.20 | 88.20 | 87.59 | 87.99 | 129,093 | -0.38(-0.43%) |
Mar 02, 2015 | 88.04 | 88.44 | 87.86 | 88.38 | 815,836 | +0.29(+0.32%) |
Feb 27, 2015 | 88.03 | 88.26 | 87.88 | 88.09 | 41,264 | +0.17(+0.20%) |
Feb 26, 2015 | 87.85 | 88.07 | 87.73 | 87.92 | 27,841 | -0.08(-0.09%) |
Feb 25, 2015 | 87.93 | 88.14 | 87.87 | 88.00 | 19,473 | +0.04(+0.05%) |
Feb 24, 2015 | 87.78 | 88.00 | 87.51 | 87.96 | 90,695 | +0.35(+0.40%) |
Feb 23, 2015 | 87.44 | 87.70 | 87.44 | 87.61 | 69,578 | -0.05(-0.06%) |
Feb 20, 2015 | 87.09 | 87.70 | 86.65 | 87.66 | 101,893 | +0.42(+0.49%) |
Feb 19, 2015 | 87.18 | 87.49 | 87.18 | 87.23 | 16,369 | -0.12(-0.14%) |
Feb 18, 2015 | 86.80 | 87.38 | 86.80 | 87.36 | 37,549 | +0.35(+0.40%) |
Feb 17, 2015 | 86.99 | 87.18 | 86.60 | 87.00 | 22,007 | -0.09(-0.10%) |
Feb 13, 2015 | 87.09 | 87.09 | 87.09 | 87.09 | 30,861 | -0.07(-0.08%) |
Feb 12, 2015 | 86.85 | 87.19 | 86.68 | 87.17 | 142,629 | +0.43(+0.50%) |
Feb 11, 2015 | 86.44 | 86.88 | 86.12 | 86.73 | 37,770 | +0.34(+0.40%) |
Feb 10, 2015 | 86.06 | 86.43 | 85.74 | 86.39 | 34,028 | +1.05(+1.22%) |
Feb 09, 2015 | 85.58 | 85.73 | 85.18 | 85.35 | 71,217 | -0.47(-0.54%) |
Feb 06, 2015 | 86.30 | 86.36 | 85.62 | 85.81 | 35,606 | -0.47(-0.55%) |
Feb 05, 2015 | 85.96 | 86.29 | 85.88 | 86.29 | 75,718 | +0.51(+0.60%) |
Feb 04, 2015 | 85.62 | 86.24 | 85.58 | 85.77 | 181,949 | -0.07(-0.08%) |
Feb 03, 2015 | 85.53 | 85.84 | 85.19 | 85.84 | 155,831 | +0.96(+1.13%) |