Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 92.20 | 92.20 | 92.20 | 0 | +0.14(+0.15%) | |
Dec 29, 2016 | 91.89 | 92.16 | 91.79 | 92.06 | 4,206,408 | +0.35(+0.39%) |
Dec 28, 2016 | 91.53 | 91.80 | 91.37 | 91.70 | 2,200,902 | +0.34(+0.37%) |
Dec 27, 2016 | 91.35 | 91.40 | 91.27 | 91.36 | 3,231,821 | -0.17(-0.18%) |
Dec 23, 2016 | 91.53 | 91.53 | 91.53 | 0 | +0.14(+0.16%) | |
Dec 22, 2016 | 91.26 | 91.43 | 91.18 | 91.39 | 4,795,869 | +0.01(+0.01%) |
Dec 21, 2016 | 91.11 | 91.40 | 91.11 | 91.38 | 5,352,128 | +0.29(+0.32%) |
Dec 20, 2016 | 90.96 | 91.12 | 90.88 | 91.09 | 4,779,187 | -0.05(-0.06%) |
Dec 19, 2016 | 91.18 | 91.19 | 90.98 | 91.15 | 7,363,010 | +0.44(+0.48%) |
Dec 16, 2016 | 90.92 | 91.02 | 90.67 | 90.71 | 10,007,007 | -0.07(-0.08%) |
Dec 15, 2016 | 90.89 | 91.06 | 90.67 | 90.78 | 11,919,711 | +0.06(+0.07%) |
Dec 14, 2016 | 91.70 | 91.70 | 90.69 | 90.71 | 7,817,188 | -0.58(-0.64%) |
Dec 13, 2016 | 91.47 | 91.47 | 91.13 | 91.29 | 7,943,269 | +0.20(+0.22%) |
Dec 12, 2016 | 91.07 | 91.19 | 90.92 | 91.09 | 9,306,976 | -0.09(-0.09%) |
Dec 09, 2016 | 91.44 | 91.57 | 91.06 | 91.18 | 11,310,861 | -0.35(-0.39%) |
Dec 08, 2016 | 91.66 | 91.69 | 91.47 | 91.53 | 7,572,331 | -0.38(-0.41%) |
Dec 07, 2016 | 91.73 | 92.02 | 91.69 | 91.91 | 10,283,878 | +0.38(+0.42%) |
Dec 06, 2016 | 91.57 | 91.63 | 91.50 | 91.52 | 11,521,174 | -0.01(-0.01%) |
Dec 05, 2016 | 91.24 | 91.70 | 91.11 | 91.53 | 5,234,811 | +0.20(+0.21%) |
Dec 02, 2016 | 91.15 | 91.56 | 91.15 | 91.33 | 9,601,102 | +0.42(+0.46%) |
Dec 01, 2016 | 91.00 | 91.15 | 90.71 | 90.92 | 14,780,675 | -0.51(-0.56%) |
Nov 30, 2016 | 91.21 | 91.50 | 91.15 | 91.43 | 14,483,090 | -0.34(-0.38%) |
Nov 29, 2016 | 91.59 | 91.81 | 91.51 | 91.77 | 5,017,337 | +0.13(+0.14%) |
Nov 28, 2016 | 91.53 | 91.69 | 91.45 | 91.65 | 3,993,717 | +0.41(+0.45%) |
Nov 25, 2016 | 91.45 | 91.45 | 91.13 | 91.23 | 1,119,634 | +0.01(+0.01%) |
Nov 23, 2016 | 91.23 | 91.23 | 91.23 | 0 | -0.34(-0.37%) | |
Nov 22, 2016 | 91.63 | 91.64 | 91.38 | 91.56 | 4,719,733 | +0.23(+0.26%) |
Nov 21, 2016 | 91.39 | 91.52 | 91.23 | 91.33 | 6,488,186 | +0.09(+0.10%) |
Nov 18, 2016 | 91.88 | 91.91 | 91.18 | 91.23 | 12,525,272 | -0.52(-0.56%) |
Nov 17, 2016 | 92.11 | 92.16 | 91.65 | 91.75 | 7,803,246 | -0.59(-0.64%) |
Nov 16, 2016 | 92.10 | 92.39 | 92.06 | 92.34 | 6,923,422 | +0.13(+0.14%) |
Nov 15, 2016 | 92.07 | 92.37 | 92.00 | 92.21 | 6,185,429 | +0.28(+0.31%) |
Nov 14, 2016 | 91.81 | 92.35 | 91.70 | 91.92 | 9,135,351 | -0.48(-0.52%) |
Nov 11, 2016 | 92.76 | 92.85 | 92.35 | 92.40 | 7,682,649 | -0.40(-0.43%) |
Nov 10, 2016 | 92.74 | 93.18 | 92.66 | 92.80 | 11,582,900 | -0.08(-0.08%) |
Nov 09, 2016 | 93.49 | 93.66 | 92.74 | 92.88 | 11,777,518 | -1.39(-1.47%) |
Nov 08, 2016 | 94.44 | 94.51 | 94.16 | 94.26 | 4,641,900 | -0.21(-0.22%) |
Nov 07, 2016 | 94.44 | 94.51 | 94.34 | 94.47 | 5,561,954 | -0.06(-0.07%) |
Nov 04, 2016 | 94.40 | 94.60 | 94.40 | 94.54 | 5,422,339 | +0.28(+0.30%) |
Nov 03, 2016 | 94.30 | 94.38 | 94.18 | 94.26 | 8,077,049 | -0.19(-0.20%) |
Nov 02, 2016 | 94.37 | 94.54 | 94.30 | 94.44 | 6,131,703 | +0.14(+0.15%) |
Nov 01, 2016 | 94.24 | 94.43 | 94.04 | 94.30 | 11,888,594 | -0.12(-0.13%) |
Oct 31, 2016 | 94.56 | 94.59 | 94.39 | 94.42 | 6,889,906 | +0.09(+0.09%) |
Oct 28, 2016 | 94.40 | 94.55 | 94.31 | 94.33 | 7,213,361 | -0.11(-0.12%) |
Oct 27, 2016 | 94.69 | 94.69 | 94.23 | 94.44 | 14,918,301 | -0.43(-0.45%) |
Oct 26, 2016 | 95.12 | 95.15 | 94.86 | 94.87 | 13,140,870 | -0.40(-0.42%) |
Oct 25, 2016 | 95.29 | 95.44 | 95.20 | 95.27 | 8,471,371 | -0.07(-0.07%) |
Oct 24, 2016 | 95.65 | 95.65 | 95.23 | 95.34 | 4,889,961 | -0.27(-0.29%) |
Oct 21, 2016 | 95.62 | 95.67 | 95.45 | 95.61 | 4,487,720 | +0.05(+0.06%) |
Oct 20, 2016 | 95.82 | 95.82 | 95.54 | 95.56 | 3,391,318 | -0.03(-0.03%) |
Oct 19, 2016 | 95.40 | 95.66 | 95.34 | 95.59 | 6,420,040 | +0.12(+0.13%) |
Oct 18, 2016 | 95.15 | 95.47 | 95.15 | 95.47 | 3,772,221 | +0.23(+0.25%) |
Oct 17, 2016 | 95.06 | 95.27 | 95.06 | 95.23 | 3,457,986 | +0.31(+0.33%) |
Oct 14, 2016 | 95.11 | 95.30 | 94.91 | 94.92 | 2,830,214 | -0.44(-0.47%) |
Oct 13, 2016 | 95.30 | 95.47 | 95.26 | 95.37 | 5,386,851 | +0.23(+0.25%) |
Oct 12, 2016 | 95.06 | 95.16 | 94.89 | 95.13 | 2,982,624 | +0.12(+0.13%) |
Oct 11, 2016 | 95.02 | 95.22 | 94.97 | 95.01 | 4,377,572 | -0.30(-0.31%) |
Oct 10, 2016 | 95.30 | 95.31 | 95.04 | 95.30 | 2,877,901 | +0.00(+0.00%) |
Oct 07, 2016 | 95.21 | 95.37 | 94.97 | 95.30 | 3,261,982 | +0.23(+0.24%) |
Oct 06, 2016 | 95.07 | 95.32 | 94.94 | 95.08 | 7,571,476 | +0.01(+0.01%) |
Oct 05, 2016 | 95.25 | 95.33 | 94.96 | 95.07 | 5,341,475 | -0.10(-0.11%) |
Oct 04, 2016 | 95.55 | 95.66 | 95.17 | 95.17 | 8,828,113 | -0.44(-0.47%) |
Oct 03, 2016 | 95.94 | 95.96 | 95.61 | 95.61 | 7,118,642 | -0.27(-0.28%) |
Sep 30, 2016 | 96.10 | 96.10 | 95.62 | 95.89 | 6,655,157 | -0.17(-0.18%) |
Sep 29, 2016 | 95.89 | 96.09 | 95.81 | 96.06 | 6,948,759 | -0.04(-0.04%) |
Sep 28, 2016 | 96.13 | 96.14 | 95.94 | 96.10 | 10,398,719 | +0.06(+0.06%) |
Sep 27, 2016 | 96.01 | 96.09 | 95.80 | 96.03 | 5,873,219 | +0.23(+0.24%) |
Sep 26, 2016 | 95.71 | 95.91 | 95.66 | 95.80 | 6,457,948 | +0.15(+0.15%) |
Sep 23, 2016 | 95.72 | 95.78 | 95.62 | 95.65 | 8,073,503 | -0.07(-0.07%) |
Sep 22, 2016 | 95.53 | 95.83 | 95.51 | 95.72 | 10,976,319 | +0.39(+0.41%) |
Sep 21, 2016 | 94.87 | 95.34 | 94.67 | 95.33 | 5,975,561 | +0.48(+0.51%) |
Sep 20, 2016 | 94.95 | 95.13 | 94.82 | 94.85 | 6,456,748 | +0.12(+0.13%) |
Sep 19, 2016 | 94.82 | 94.90 | 94.66 | 94.73 | 7,704,114 | -0.03(-0.03%) |
Sep 16, 2016 | 94.77 | 94.83 | 94.58 | 94.76 | 8,777,111 | +0.11(+0.12%) |
Sep 15, 2016 | 94.57 | 94.73 | 94.35 | 94.65 | 4,420,633 | +0.06(+0.07%) |
Sep 14, 2016 | 94.57 | 94.75 | 94.46 | 94.59 | 5,709,004 | +0.06(+0.07%) |
Sep 13, 2016 | 94.96 | 94.96 | 94.23 | 94.52 | 17,518,792 | -0.31(-0.33%) |
Sep 12, 2016 | 94.75 | 95.01 | 94.62 | 94.84 | 6,633,970 | +0.01(+0.01%) |
Sep 09, 2016 | 95.05 | 95.26 | 94.77 | 94.83 | 10,451,997 | -0.72(-0.75%) |
Sep 08, 2016 | 95.94 | 96.05 | 95.49 | 95.54 | 5,950,887 | -0.68(-0.70%) |
Sep 07, 2016 | 96.49 | 96.56 | 96.22 | 96.22 | 3,832,446 | -0.13(-0.14%) |
Sep 06, 2016 | 96.11 | 96.45 | 95.89 | 96.35 | 8,205,557 | +0.33(+0.35%) |
Sep 02, 2016 | 96.20 | 96.02 | 96.02 | 96.02 | 5,338,579 | -0.17(-0.18%) |
Sep 01, 2016 | 95.90 | 96.23 | 95.81 | 96.19 | 13,034,300 | -0.00(-0.00%) |
Aug 31, 2016 | 96.28 | 96.31 | 96.10 | 96.19 | 6,826,248 | -0.04(-0.04%) |
Aug 30, 2016 | 96.34 | 96.35 | 96.13 | 96.23 | 13,686,598 | -0.12(-0.13%) |
Aug 29, 2016 | 96.12 | 96.47 | 96.05 | 96.35 | 3,436,298 | +0.54(+0.57%) |
Aug 26, 2016 | 96.31 | 96.63 | 95.75 | 95.81 | 4,363,705 | -0.30(-0.32%) |
Aug 25, 2016 | 96.21 | 96.33 | 96.09 | 96.11 | 4,738,851 | -0.09(-0.10%) |
Aug 24, 2016 | 96.41 | 96.47 | 96.20 | 96.21 | 4,986,225 | -0.06(-0.06%) |
Aug 23, 2016 | 96.31 | 96.45 | 96.20 | 96.27 | 6,953,524 | +0.11(+0.11%) |
Aug 22, 2016 | 96.15 | 96.25 | 96.00 | 96.16 | 6,724,430 | +0.33(+0.34%) |
Aug 19, 2016 | 95.92 | 96.04 | 95.70 | 95.83 | 6,790,266 | -0.29(-0.30%) |
Aug 18, 2016 | 96.07 | 96.23 | 95.89 | 96.12 | 5,458,244 | +0.23(+0.24%) |
Aug 17, 2016 | 95.69 | 96.01 | 95.64 | 95.89 | 5,881,960 | +0.26(+0.28%) |
Aug 16, 2016 | 95.90 | 95.91 | 95.58 | 95.62 | 5,829,749 | -0.17(-0.18%) |
Aug 15, 2016 | 95.98 | 96.00 | 95.79 | 95.79 | 3,839,082 | -0.30(-0.31%) |
Aug 12, 2016 | 96.09 | 96.32 | 96.02 | 96.09 | 8,481,460 | +0.43(+0.45%) |
Aug 11, 2016 | 96.04 | 96.09 | 95.54 | 95.65 | 5,444,992 | -0.32(-0.33%) |
Aug 10, 2016 | 95.97 | 96.06 | 95.93 | 95.97 | 8,164,136 | +0.27(+0.28%) |
Aug 09, 2016 | 95.41 | 95.75 | 95.31 | 95.70 | 5,485,614 | +0.56(+0.59%) |
Aug 08, 2016 | 94.99 | 95.32 | 94.90 | 95.14 | 5,359,640 | +0.06(+0.07%) |
Aug 05, 2016 | 95.40 | 95.47 | 95.04 | 95.08 | 5,008,032 | -0.39(-0.41%) |
Aug 04, 2016 | 95.38 | 95.68 | 95.29 | 95.47 | 4,396,200 | +0.40(+0.42%) |
Aug 03, 2016 | 95.13 | 95.23 | 94.86 | 95.06 | 7,776,268 | +0.12(+0.13%) |
Aug 02, 2016 | 95.06 | 95.24 | 94.81 | 94.94 | 5,830,211 | -0.54(-0.56%) |
Aug 01, 2016 | 95.75 | 95.84 | 95.46 | 95.48 | 6,217,948 | -0.54(-0.56%) |
Jul 29, 2016 | 95.64 | 96.06 | 95.64 | 96.02 | 5,457,372 | +0.35(+0.36%) |
Jul 28, 2016 | 95.55 | 95.73 | 95.44 | 95.67 | 6,813,178 | -0.09(-0.10%) |
Jul 27, 2016 | 95.55 | 95.82 | 95.41 | 95.76 | 7,717,985 | +0.39(+0.41%) |
Jul 26, 2016 | 95.68 | 95.68 | 95.23 | 95.37 | 6,365,329 | -0.09(-0.10%) |
Jul 25, 2016 | 95.65 | 95.65 | 95.41 | 95.46 | 4,255,796 | -0.05(-0.06%) |
Jul 22, 2016 | 95.38 | 95.72 | 95.33 | 95.51 | 4,840,148 | -0.05(-0.06%) |
Jul 21, 2016 | 95.16 | 95.60 | 95.09 | 95.57 | 4,610,226 | +0.11(+0.11%) |
Jul 20, 2016 | 95.40 | 95.49 | 95.20 | 95.46 | 4,747,892 | -0.03(-0.03%) |
Jul 19, 2016 | 95.57 | 95.57 | 95.27 | 95.49 | 9,292,728 | +0.17(+0.18%) |
Jul 18, 2016 | 95.57 | 95.60 | 95.12 | 95.32 | 6,117,401 | +0.00(+0.00%) |
Jul 15, 2016 | 95.46 | 95.46 | 95.25 | 95.32 | 5,736,886 | -0.36(-0.38%) |
Jul 14, 2016 | 95.43 | 95.78 | 95.41 | 95.68 | 9,368,435 | -0.23(-0.24%) |
Jul 13, 2016 | 95.94 | 96.07 | 95.81 | 95.92 | 4,827,572 | +0.37(+0.39%) |
Jul 12, 2016 | 95.89 | 95.90 | 95.54 | 95.55 | 5,634,108 | -0.54(-0.56%) |
Jul 11, 2016 | 96.24 | 96.40 | 96.07 | 96.09 | 3,874,236 | -0.25(-0.26%) |
Jul 08, 2016 | 96.06 | 96.35 | 95.80 | 96.34 | 4,952,612 | +0.53(+0.56%) |
Jul 07, 2016 | 95.74 | 95.91 | 95.61 | 95.80 | 3,353,713 | +0.02(+0.02%) |
Jul 06, 2016 | 95.75 | 95.83 | 95.56 | 95.79 | 8,742,663 | +0.17(+0.18%) |
Jul 05, 2016 | 95.61 | 95.70 | 95.41 | 95.61 | 5,701,195 | +0.33(+0.34%) |
Jul 01, 2016 | 95.24 | 95.29 | 95.29 | 95.29 | 5,677,056 | +0.50(+0.53%) |
Jun 30, 2016 | 94.56 | 94.87 | 94.45 | 94.79 | 6,989,903 | +0.33(+0.35%) |
Jun 29, 2016 | 94.62 | 94.75 | 94.39 | 94.46 | 6,895,959 | -0.03(-0.03%) |
Jun 28, 2016 | 94.09 | 94.52 | 94.08 | 94.49 | 7,193,688 | +0.52(+0.55%) |
Jun 27, 2016 | 93.90 | 94.21 | 93.90 | 93.97 | 9,652,387 | +0.39(+0.42%) |
Jun 24, 2016 | 93.36 | 93.84 | 93.36 | 93.58 | 6,856,125 | +0.44(+0.47%) |
Jun 23, 2016 | 93.18 | 93.22 | 93.06 | 93.14 | 5,105,117 | -0.09(-0.10%) |
Jun 22, 2016 | 93.09 | 93.24 | 93.06 | 93.23 | 5,296,347 | +0.17(+0.18%) |
Jun 21, 2016 | 93.23 | 93.27 | 92.99 | 93.06 | 5,692,497 | -0.08(-0.09%) |
Jun 20, 2016 | 93.20 | 93.22 | 93.04 | 93.15 | 5,891,020 | -0.12(-0.12%) |
Jun 17, 2016 | 93.51 | 93.51 | 93.21 | 93.26 | 3,461,308 | -0.28(-0.30%) |
Jun 16, 2016 | 93.39 | 93.65 | 93.34 | 93.54 | 5,892,292 | +0.14(+0.15%) |
Jun 15, 2016 | 93.37 | 93.52 | 93.17 | 93.40 | 7,237,468 | +0.35(+0.37%) |
Jun 14, 2016 | 93.39 | 93.46 | 93.02 | 93.06 | 8,158,759 | -0.21(-0.22%) |
Jun 13, 2016 | 93.56 | 93.56 | 93.20 | 93.26 | 5,153,729 | -0.14(-0.15%) |
Jun 10, 2016 | 93.37 | 93.56 | 93.36 | 93.40 | 5,450,213 | +0.11(+0.12%) |
Jun 09, 2016 | 93.38 | 93.43 | 93.27 | 93.29 | 3,736,032 | +0.13(+0.14%) |
Jun 08, 2016 | 92.97 | 93.17 | 92.93 | 93.16 | 3,209,552 | +0.31(+0.33%) |
Jun 07, 2016 | 92.92 | 93.02 | 92.82 | 92.85 | 4,743,416 | +0.14(+0.15%) |
Jun 06, 2016 | 92.92 | 92.92 | 92.69 | 92.72 | 8,288,768 | -0.22(-0.24%) |
Jun 03, 2016 | 92.72 | 92.94 | 92.62 | 92.94 | 3,882,853 | +0.74(+0.80%) |
Jun 02, 2016 | 92.12 | 92.37 | 92.08 | 92.20 | 3,508,133 | +0.19(+0.20%) |
Jun 01, 2016 | 92.12 | 92.23 | 91.94 | 92.01 | 7,158,690 | +0.06(+0.07%) |
May 31, 2016 | 91.65 | 92.03 | 91.58 | 91.95 | 4,116,874 | +0.16(+0.18%) |
May 27, 2016 | 91.86 | 91.79 | 91.79 | 91.79 | 3,587,374 | -0.07(-0.08%) |
May 26, 2016 | 91.62 | 91.99 | 91.62 | 91.86 | 6,308,661 | +0.26(+0.29%) |
May 25, 2016 | 91.44 | 91.62 | 91.42 | 91.59 | 6,224,552 | +0.16(+0.18%) |
May 24, 2016 | 91.64 | 91.64 | 91.31 | 91.43 | 4,542,181 | -0.15(-0.17%) |
May 23, 2016 | 91.59 | 91.63 | 91.42 | 91.59 | 3,690,337 | +0.00(+0.00%) |
May 20, 2016 | 91.59 | 91.64 | 91.41 | 91.59 | 3,866,387 | +0.06(+0.07%) |
May 19, 2016 | 91.35 | 91.59 | 91.35 | 91.52 | 7,479,109 | +0.22(+0.24%) |
May 18, 2016 | 91.99 | 91.99 | 91.22 | 91.31 | 9,117,914 | -0.79(-0.85%) |
May 17, 2016 | 92.12 | 92.26 | 92.04 | 92.09 | 4,396,707 | -0.03(-0.03%) |
May 16, 2016 | 92.43 | 92.43 | 92.11 | 92.12 | 3,854,513 | -0.31(-0.33%) |
May 13, 2016 | 92.35 | 92.46 | 92.25 | 92.43 | 5,620,425 | +0.17(+0.18%) |
May 12, 2016 | 92.49 | 92.49 | 92.16 | 92.26 | 3,482,403 | -0.19(-0.21%) |
May 11, 2016 | 92.29 | 92.60 | 92.23 | 92.46 | 4,436,316 | +0.10(+0.11%) |
May 10, 2016 | 92.27 | 92.39 | 92.16 | 92.36 | 7,102,441 | +0.15(+0.17%) |
May 09, 2016 | 92.38 | 92.38 | 92.12 | 92.20 | 8,054,027 | -0.09(-0.10%) |
May 06, 2016 | 92.46 | 92.46 | 92.18 | 92.29 | 3,953,760 | -0.20(-0.22%) |
May 05, 2016 | 92.39 | 92.52 | 92.12 | 92.49 | 5,798,978 | +0.18(+0.20%) |
May 04, 2016 | 92.42 | 92.43 | 92.20 | 92.31 | 5,490,116 | -0.15(-0.17%) |
May 03, 2016 | 92.45 | 92.60 | 92.34 | 92.46 | 4,846,761 | +0.16(+0.18%) |
May 02, 2016 | 92.38 | 92.45 | 92.24 | 92.30 | 8,792,227 | -0.12(-0.13%) |
Apr 29, 2016 | 92.23 | 92.49 | 92.05 | 92.42 | 3,807,678 | +0.10(+0.11%) |
Apr 28, 2016 | 92.09 | 92.38 | 92.03 | 92.32 | 4,561,098 | +0.08(+0.09%) |
Apr 27, 2016 | 91.85 | 92.24 | 91.72 | 92.24 | 4,025,022 | +0.58(+0.64%) |
Apr 26, 2016 | 91.78 | 91.78 | 91.49 | 91.65 | 4,279,022 | -0.04(-0.04%) |
Apr 25, 2016 | 91.92 | 91.93 | 91.63 | 91.69 | 3,806,455 | -0.21(-0.23%) |
Apr 22, 2016 | 92.10 | 92.10 | 91.82 | 91.91 | 2,150,647 | +0.10(+0.11%) |
Apr 21, 2016 | 91.91 | 91.93 | 91.65 | 91.81 | 4,660,396 | -0.04(-0.04%) |
Apr 20, 2016 | 92.21 | 92.47 | 91.82 | 91.85 | 3,959,471 | -0.25(-0.28%) |
Apr 19, 2016 | 91.96 | 92.11 | 91.84 | 92.10 | 3,355,341 | +0.17(+0.18%) |
Apr 18, 2016 | 91.66 | 91.93 | 91.66 | 91.93 | 3,681,193 | +0.10(+0.11%) |
Apr 15, 2016 | 91.63 | 91.88 | 91.51 | 91.83 | 4,933,848 | +0.38(+0.42%) |
Apr 14, 2016 | 91.54 | 91.58 | 91.33 | 91.45 | 2,426,846 | -0.06(-0.07%) |
Apr 13, 2016 | 91.22 | 91.52 | 91.17 | 91.51 | 3,257,803 | +0.31(+0.35%) |
Apr 12, 2016 | 91.31 | 91.43 | 91.10 | 91.19 | 4,626,470 | -0.36(-0.39%) |
Apr 11, 2016 | 91.47 | 91.66 | 91.38 | 91.55 | 2,602,291 | -0.01(-0.01%) |
Apr 08, 2016 | 91.69 | 91.70 | 91.51 | 91.56 | 2,683,302 | -0.21(-0.23%) |
Apr 07, 2016 | 91.74 | 91.81 | 91.59 | 91.77 | 4,676,748 | +0.25(+0.27%) |
Apr 06, 2016 | 91.45 | 91.54 | 91.33 | 91.52 | 6,241,085 | -0.08(-0.08%) |
Apr 05, 2016 | 91.16 | 91.61 | 91.06 | 91.60 | 9,041,837 | +0.29(+0.32%) |
Apr 04, 2016 | 91.32 | 91.34 | 91.14 | 91.31 | 5,388,411 | +0.01(+0.01%) |
Apr 01, 2016 | 91.13 | 91.37 | 90.78 | 91.30 | 8,866,137 | +0.29(+0.32%) |
Mar 31, 2016 | 90.67 | 91.04 | 90.60 | 91.01 | 10,253,752 | +0.36(+0.40%) |
Mar 30, 2016 | 90.75 | 90.75 | 90.52 | 90.65 | 5,062,701 | -0.11(-0.12%) |
Mar 29, 2016 | 90.59 | 90.84 | 90.46 | 90.75 | 4,907,219 | +0.41(+0.45%) |
Mar 28, 2016 | 90.33 | 90.52 | 90.27 | 90.35 | 4,275,258 | +0.05(+0.06%) |
Mar 24, 2016 | 90.58 | 90.29 | 90.29 | 90.29 | 3,396,570 | -0.04(-0.04%) |
Mar 23, 2016 | 90.06 | 90.33 | 89.85 | 90.33 | 6,970,318 | +0.45(+0.50%) |
Mar 22, 2016 | 90.23 | 90.23 | 89.83 | 89.88 | 4,912,966 | -0.17(-0.19%) |
Mar 21, 2016 | 90.00 | 90.26 | 89.93 | 90.05 | 3,849,763 | -0.11(-0.12%) |
Mar 18, 2016 | 90.27 | 90.31 | 90.00 | 90.16 | 4,328,499 | +0.21(+0.23%) |
Mar 17, 2016 | 89.67 | 90.14 | 89.67 | 89.95 | 4,363,286 | +0.28(+0.31%) |
Mar 16, 2016 | 89.11 | 89.70 | 89.05 | 89.67 | 5,190,354 | +0.43(+0.48%) |
Mar 15, 2016 | 89.48 | 89.48 | 89.15 | 89.24 | 8,616,354 | -0.03(-0.03%) |
Mar 14, 2016 | 89.18 | 89.31 | 89.01 | 89.28 | 3,913,451 | +0.26(+0.29%) |
Mar 11, 2016 | 89.08 | 89.14 | 88.82 | 89.02 | 6,010,590 | +0.25(+0.28%) |
Mar 10, 2016 | 88.78 | 88.92 | 88.39 | 88.76 | 5,821,708 | +0.37(+0.42%) |
Mar 09, 2016 | 88.23 | 88.49 | 88.22 | 88.39 | 4,185,579 | -0.10(-0.11%) |
Mar 08, 2016 | 88.67 | 88.74 | 88.43 | 88.49 | 4,282,211 | +0.47(+0.53%) |
Mar 07, 2016 | 87.69 | 88.05 | 87.69 | 88.03 | 4,722,343 | +0.10(+0.11%) |
Mar 04, 2016 | 87.88 | 87.94 | 87.70 | 87.93 | 2,664,240 | -0.02(-0.02%) |
Mar 03, 2016 | 87.54 | 88.00 | 87.53 | 87.94 | 4,719,358 | +0.41(+0.47%) |
Mar 02, 2016 | 87.28 | 87.54 | 87.18 | 87.53 | 4,595,289 | +0.18(+0.20%) |
Mar 01, 2016 | 88.17 | 88.17 | 87.25 | 87.35 | 10,839,052 | -0.48(-0.55%) |
Feb 29, 2016 | 87.71 | 87.88 | 87.66 | 87.83 | 6,850,837 | +0.06(+0.07%) |
Feb 26, 2016 | 87.56 | 87.79 | 87.50 | 87.77 | 7,100,605 | -0.03(-0.03%) |
Feb 25, 2016 | 87.50 | 87.91 | 87.50 | 87.80 | 5,934,299 | +0.49(+0.56%) |
Feb 24, 2016 | 87.44 | 87.69 | 87.27 | 87.31 | 4,455,033 | +0.08(+0.10%) |
Feb 23, 2016 | 86.87 | 87.29 | 86.72 | 87.23 | 3,708,441 | +0.18(+0.20%) |
Feb 22, 2016 | 86.96 | 87.09 | 86.89 | 87.05 | 5,966,862 | +0.18(+0.20%) |
Feb 19, 2016 | 86.91 | 87.04 | 86.73 | 86.88 | 4,697,833 | -0.06(-0.07%) |
Feb 18, 2016 | 86.44 | 86.97 | 86.36 | 86.94 | 4,989,820 | +0.70(+0.81%) |
Feb 17, 2016 | 86.22 | 86.40 | 86.05 | 86.24 | 6,558,178 | -0.02(-0.03%) |
Feb 16, 2016 | 86.70 | 86.70 | 86.21 | 86.26 | 6,510,709 | -0.41(-0.48%) |
Feb 12, 2016 | 86.81 | 86.67 | 86.67 | 86.67 | 5,474,219 | -0.49(-0.56%) |
Feb 11, 2016 | 87.06 | 87.43 | 86.98 | 87.16 | 6,984,169 | +0.29(+0.33%) |
Feb 10, 2016 | 86.86 | 87.01 | 86.77 | 86.87 | 4,895,468 | +0.11(+0.12%) |
Feb 09, 2016 | 86.80 | 87.12 | 86.74 | 86.76 | 4,382,591 | -0.30(-0.34%) |
Feb 08, 2016 | 86.79 | 87.12 | 86.68 | 87.06 | 4,275,570 | +0.45(+0.52%) |
Feb 05, 2016 | 86.51 | 86.68 | 86.39 | 86.61 | 5,675,656 | -0.02(-0.02%) |
Feb 04, 2016 | 86.67 | 86.81 | 86.55 | 86.63 | 4,409,463 | +0.04(+0.04%) |
Feb 03, 2016 | 86.69 | 87.01 | 86.48 | 86.59 | 4,886,921 | -0.21(-0.25%) |
Feb 02, 2016 | 86.79 | 86.86 | 86.58 | 86.80 | 7,701,016 | +0.16(+0.19%) |
Feb 01, 2016 | 86.67 | 86.75 | 86.38 | 86.64 | 11,387,849 | -0.28(-0.32%) |
Jan 29, 2016 | 86.97 | 86.97 | 86.73 | 86.92 | 2,656,408 | +0.45(+0.52%) |
Jan 28, 2016 | 86.25 | 86.61 | 86.25 | 86.47 | 5,498,967 | +0.10(+0.11%) |
Jan 27, 2016 | 86.45 | 86.58 | 86.20 | 86.37 | 3,330,455 | -0.24(-0.27%) |
Jan 26, 2016 | 86.43 | 86.64 | 86.38 | 86.61 | 5,256,184 | +0.24(+0.28%) |
Jan 25, 2016 | 86.19 | 86.58 | 86.19 | 86.36 | 3,263,828 | -0.09(-0.11%) |
Jan 22, 2016 | 86.37 | 86.62 | 86.31 | 86.45 | 3,850,881 | +0.05(+0.06%) |
Jan 21, 2016 | 86.66 | 86.80 | 86.32 | 86.40 | 5,159,079 | -0.25(-0.29%) |
Jan 20, 2016 | 86.68 | 86.76 | 86.43 | 86.65 | 8,110,087 | +0.13(+0.15%) |
Jan 19, 2016 | 86.83 | 86.89 | 86.51 | 86.52 | 4,431,842 | -0.39(-0.45%) |
Jan 15, 2016 | 87.06 | 86.91 | 86.91 | 86.91 | 7,850,855 | -0.13(-0.15%) |
Jan 14, 2016 | 87.49 | 87.51 | 87.01 | 87.04 | 6,218,974 | -0.43(-0.50%) |
Jan 13, 2016 | 87.35 | 87.56 | 87.21 | 87.47 | 7,419,903 | +0.27(+0.31%) |
Jan 12, 2016 | 87.03 | 87.49 | 87.03 | 87.21 | 3,436,379 | +0.20(+0.23%) |
Jan 11, 2016 | 87.18 | 87.27 | 86.98 | 87.01 | 5,465,400 | -0.28(-0.32%) |
Jan 08, 2016 | 87.20 | 87.50 | 87.14 | 87.29 | 5,730,648 | +0.07(+0.08%) |
Jan 07, 2016 | 87.24 | 87.32 | 86.99 | 87.22 | 6,330,165 | +0.07(+0.08%) |
Jan 06, 2016 | 87.17 | 87.21 | 87.03 | 87.15 | 5,939,317 | +0.34(+0.39%) |
Jan 05, 2016 | 86.87 | 86.98 | 86.73 | 86.81 | 5,876,156 | +0.05(+0.05%) |