Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 89.47 | 89.60 | 89.44 | 89.59 | 4,539,439 | +0.11(+0.12%) |
Feb 26, 2016 | 89.44 | 89.49 | 89.36 | 89.49 | 2,541,487 | -0.16(-0.18%) |
Feb 25, 2016 | 89.59 | 89.77 | 89.52 | 89.65 | 2,870,439 | +0.23(+0.25%) |
Feb 24, 2016 | 89.62 | 89.78 | 89.39 | 89.42 | 3,039,449 | +0.03(+0.04%) |
Feb 23, 2016 | 89.22 | 89.52 | 89.13 | 89.39 | 2,872,643 | +0.02(+0.02%) |
Feb 22, 2016 | 89.33 | 89.42 | 89.29 | 89.37 | 2,975,901 | +0.02(+0.03%) |
Feb 19, 2016 | 89.36 | 89.40 | 89.22 | 89.35 | 2,800,186 | +0.02(+0.02%) |
Feb 18, 2016 | 89.11 | 89.36 | 89.07 | 89.33 | 3,495,422 | +0.27(+0.30%) |
Feb 17, 2016 | 89.05 | 89.08 | 88.88 | 89.06 | 3,006,539 | -0.05(-0.05%) |
Feb 16, 2016 | 89.14 | 89.20 | 89.05 | 89.11 | 2,895,510 | -0.22(-0.25%) |
Feb 12, 2016 | 89.45 | 89.33 | 89.33 | 89.33 | 3,648,074 | -0.24(-0.27%) |
Feb 11, 2016 | 89.85 | 89.92 | 89.53 | 89.57 | 3,597,955 | +0.06(+0.06%) |
Feb 10, 2016 | 89.37 | 89.52 | 89.19 | 89.52 | 2,849,568 | +0.22(+0.25%) |
Feb 09, 2016 | 89.45 | 89.46 | 89.24 | 89.30 | 3,715,717 | -0.01(-0.01%) |
Feb 08, 2016 | 89.18 | 89.41 | 89.11 | 89.31 | 3,463,644 | +0.34(+0.38%) |
Feb 05, 2016 | 88.90 | 89.06 | 88.83 | 88.96 | 2,648,765 | -0.08(-0.09%) |
Feb 04, 2016 | 88.98 | 89.08 | 88.90 | 89.05 | 2,310,544 | +0.09(+0.10%) |
Feb 03, 2016 | 88.92 | 89.22 | 88.87 | 88.96 | 4,546,923 | -0.01(-0.01%) |
Feb 02, 2016 | 88.89 | 89.01 | 88.81 | 88.96 | 5,941,411 | +0.27(+0.30%) |
Feb 01, 2016 | 88.79 | 88.91 | 88.58 | 88.70 | 5,544,771 | -0.11(-0.12%) |
Jan 29, 2016 | 88.85 | 88.91 | 88.72 | 88.80 | 10,630,375 | +0.26(+0.29%) |
Jan 28, 2016 | 88.51 | 88.60 | 88.37 | 88.54 | 2,943,776 | +0.07(+0.08%) |
Jan 27, 2016 | 88.45 | 88.53 | 88.29 | 88.47 | 2,025,995 | +0.02(+0.02%) |
Jan 26, 2016 | 88.44 | 88.52 | 88.33 | 88.45 | 3,206,667 | +0.11(+0.13%) |
Jan 25, 2016 | 88.48 | 88.50 | 88.33 | 88.34 | 4,045,057 | -0.05(-0.06%) |
Jan 22, 2016 | 88.29 | 88.40 | 88.18 | 88.39 | 4,012,690 | +0.06(+0.07%) |
Jan 21, 2016 | 88.58 | 88.58 | 88.31 | 88.32 | 8,934,862 | -0.12(-0.14%) |
Jan 20, 2016 | 88.60 | 88.67 | 88.41 | 88.45 | 5,356,375 | +0.07(+0.08%) |
Jan 19, 2016 | 88.40 | 88.49 | 88.29 | 88.37 | 5,183,936 | -0.09(-0.10%) |
Jan 15, 2016 | 88.58 | 88.46 | 88.46 | 88.46 | 4,123,742 | +0.11(+0.12%) |
Jan 14, 2016 | 88.35 | 88.43 | 88.18 | 88.36 | 6,554,240 | -0.03(-0.04%) |
Jan 13, 2016 | 88.19 | 88.46 | 88.15 | 88.39 | 3,708,235 | +0.20(+0.23%) |
Jan 12, 2016 | 88.06 | 88.37 | 88.00 | 88.19 | 4,086,244 | +0.19(+0.22%) |
Jan 11, 2016 | 88.02 | 88.18 | 87.98 | 87.99 | 3,473,136 | -0.25(-0.29%) |
Jan 08, 2016 | 88.17 | 88.28 | 87.99 | 88.24 | 4,946,599 | +0.19(+0.22%) |
Jan 07, 2016 | 88.03 | 88.09 | 87.88 | 88.05 | 3,040,276 | -0.01(-0.01%) |
Jan 06, 2016 | 87.98 | 88.08 | 87.89 | 88.06 | 3,590,703 | +0.33(+0.38%) |
Jan 05, 2016 | 87.60 | 87.80 | 87.60 | 87.72 | 3,365,200 | +0.04(+0.05%) |
Jan 04, 2016 | 87.78 | 87.94 | 87.65 | 87.68 | 4,544,988 | -0.03(-0.04%) |
Dec 31, 2015 | 87.60 | 87.72 | 87.72 | 87.72 | 4,194,176 | +0.24(+0.27%) |
Dec 30, 2015 | 87.41 | 87.53 | 87.38 | 87.48 | 4,594,733 | -0.02(-0.02%) |
Dec 29, 2015 | 87.64 | 87.69 | 87.40 | 87.50 | 3,810,627 | -0.22(-0.25%) |
Dec 28, 2015 | 87.73 | 87.81 | 87.70 | 87.72 | 4,600,935 | +0.00(+0.00%) |
Dec 24, 2015 | 87.67 | 87.72 | 87.72 | 87.72 | 1,537,737 | +0.04(+0.05%) |
Dec 23, 2015 | 87.53 | 87.68 | 87.53 | 87.67 | 4,441,532 | -0.02(-0.02%) |
Dec 22, 2015 | 87.75 | 87.75 | 87.62 | 87.69 | 5,561,977 | -0.06(-0.07%) |
Dec 21, 2015 | 87.92 | 87.96 | 87.72 | 87.75 | 3,989,861 | -0.08(-0.09%) |
Dec 18, 2015 | 87.81 | 87.90 | 87.73 | 87.83 | 4,943,560 | +0.19(+0.21%) |
Dec 17, 2015 | 87.72 | 87.77 | 87.54 | 87.65 | 6,672,704 | +0.12(+0.14%) |
Dec 16, 2015 | 87.62 | 87.75 | 87.47 | 87.53 | 3,635,815 | -0.15(-0.18%) |
Dec 15, 2015 | 87.59 | 87.68 | 87.45 | 87.68 | 3,647,328 | +0.01(+0.01%) |
Dec 14, 2015 | 87.96 | 88.00 | 87.66 | 87.67 | 4,135,881 | -0.41(-0.47%) |
Dec 11, 2015 | 88.09 | 88.22 | 87.99 | 88.09 | 2,864,357 | +0.22(+0.25%) |
Dec 10, 2015 | 87.94 | 87.94 | 87.82 | 87.87 | 2,469,664 | -0.02(-0.02%) |
Dec 09, 2015 | 87.80 | 88.00 | 87.70 | 87.88 | 3,443,891 | +0.00(+0.00%) |
Dec 08, 2015 | 88.00 | 88.01 | 87.83 | 87.88 | 2,852,547 | +0.03(+0.04%) |
Dec 07, 2015 | 87.77 | 88.00 | 87.71 | 87.85 | 2,645,218 | +0.13(+0.15%) |
Dec 04, 2015 | 87.57 | 87.77 | 87.53 | 87.72 | 2,692,457 | +0.28(+0.32%) |
Dec 03, 2015 | 87.86 | 87.86 | 87.37 | 87.44 | 5,718,032 | -0.64(-0.73%) |
Dec 02, 2015 | 88.12 | 88.16 | 88.02 | 88.08 | 3,038,852 | -0.11(-0.12%) |
Dec 01, 2015 | 87.96 | 88.21 | 87.88 | 88.19 | 5,256,431 | +0.31(+0.35%) |
Nov 30, 2015 | 87.90 | 87.93 | 87.85 | 87.88 | 2,967,808 | +0.03(+0.04%) |
Nov 27, 2015 | 87.92 | 87.93 | 87.85 | 87.85 | 1,171,338 | -0.02(-0.03%) |
Nov 25, 2015 | 87.85 | 87.88 | 87.88 | 87.88 | 1,447,729 | +0.04(+0.05%) |
Nov 24, 2015 | 87.83 | 87.88 | 87.76 | 87.83 | 1,653,189 | +0.08(+0.09%) |
Nov 23, 2015 | 87.75 | 87.84 | 87.69 | 87.75 | 2,446,474 | +0.02(+0.03%) |
Nov 20, 2015 | 87.85 | 87.89 | 87.71 | 87.73 | 2,518,841 | -0.06(-0.06%) |
Nov 19, 2015 | 87.96 | 87.96 | 87.78 | 87.79 | 5,240,601 | +0.04(+0.05%) |
Nov 18, 2015 | 87.75 | 87.80 | 87.67 | 87.75 | 2,416,866 | -0.06(-0.07%) |
Nov 17, 2015 | 87.62 | 87.86 | 87.57 | 87.81 | 3,047,425 | +0.06(+0.07%) |
Nov 16, 2015 | 87.74 | 87.79 | 87.68 | 87.75 | 4,117,974 | +0.07(+0.08%) |
Nov 13, 2015 | 87.62 | 87.71 | 87.59 | 87.67 | 4,685,162 | +0.17(+0.19%) |
Nov 12, 2015 | 87.51 | 87.59 | 87.40 | 87.50 | 4,269,885 | +0.08(+0.09%) |
Nov 11, 2015 | 87.49 | 87.53 | 87.42 | 87.42 | 1,985,152 | -0.11(-0.13%) |
Nov 10, 2015 | 87.46 | 87.62 | 87.39 | 87.54 | 6,479,284 | +0.16(+0.18%) |
Nov 09, 2015 | 87.28 | 87.52 | 87.26 | 87.37 | 15,901,421 | -0.06(-0.06%) |
Nov 06, 2015 | 87.52 | 87.54 | 87.38 | 87.43 | 2,265,110 | -0.42(-0.48%) |
Nov 05, 2015 | 87.93 | 87.95 | 87.71 | 87.85 | 2,706,398 | -0.04(-0.05%) |
Nov 04, 2015 | 87.96 | 88.03 | 87.80 | 87.89 | 4,386,080 | +0.00(+0.00%) |
Nov 03, 2015 | 88.00 | 88.03 | 87.87 | 87.89 | 3,755,708 | -0.16(-0.18%) |
Nov 02, 2015 | 88.10 | 88.19 | 88.02 | 88.05 | 9,966,035 | -0.17(-0.20%) |
Oct 30, 2015 | 88.02 | 88.24 | 87.99 | 88.23 | 13,121,274 | +0.23(+0.27%) |
Oct 29, 2015 | 88.14 | 88.20 | 87.97 | 87.99 | 2,894,498 | -0.38(-0.43%) |
Oct 28, 2015 | 88.65 | 88.71 | 88.32 | 88.37 | 2,060,882 | -0.27(-0.30%) |
Oct 27, 2015 | 88.69 | 88.69 | 88.57 | 88.64 | 2,508,230 | +0.13(+0.15%) |
Oct 26, 2015 | 88.55 | 88.59 | 88.46 | 88.51 | 1,912,031 | +0.04(+0.05%) |
Oct 23, 2015 | 88.50 | 88.50 | 88.42 | 88.47 | 2,775,583 | -0.15(-0.17%) |
Oct 22, 2015 | 88.59 | 88.71 | 88.53 | 88.62 | 2,823,829 | +0.02(+0.02%) |
Oct 21, 2015 | 88.45 | 88.63 | 88.45 | 88.61 | 1,585,729 | +0.21(+0.24%) |
Oct 20, 2015 | 88.49 | 88.49 | 88.31 | 88.40 | 2,239,671 | -0.18(-0.20%) |
Oct 19, 2015 | 88.49 | 88.59 | 88.39 | 88.57 | 1,904,108 | +0.09(+0.10%) |
Oct 16, 2015 | 88.59 | 88.62 | 88.48 | 88.48 | 2,022,054 | -0.09(-0.10%) |
Oct 15, 2015 | 88.61 | 88.71 | 88.50 | 88.57 | 2,536,732 | -0.12(-0.14%) |
Oct 14, 2015 | 88.53 | 88.71 | 88.45 | 88.69 | 4,852,973 | +0.33(+0.37%) |
Oct 13, 2015 | 88.47 | 88.47 | 88.26 | 88.36 | 1,861,066 | +0.01(+0.01%) |
Oct 12, 2015 | 88.25 | 88.39 | 88.13 | 88.36 | 1,574,008 | +0.23(+0.26%) |
Oct 09, 2015 | 88.12 | 88.24 | 88.06 | 88.13 | 4,013,857 | -0.07(-0.08%) |
Oct 08, 2015 | 88.43 | 88.43 | 88.11 | 88.20 | 2,529,077 | -0.12(-0.14%) |
Oct 07, 2015 | 88.31 | 88.41 | 88.25 | 88.32 | 2,460,272 | -0.06(-0.07%) |
Oct 06, 2015 | 88.24 | 88.42 | 88.16 | 88.39 | 6,219,817 | +0.22(+0.25%) |
Oct 05, 2015 | 88.37 | 88.41 | 88.16 | 88.17 | 5,712,116 | -0.33(-0.37%) |
Oct 02, 2015 | 88.55 | 88.79 | 88.43 | 88.50 | 4,407,991 | +0.27(+0.30%) |
Oct 01, 2015 | 88.25 | 88.39 | 88.23 | 88.24 | 5,303,253 | +0.07(+0.08%) |
Sep 30, 2015 | 88.08 | 88.21 | 88.05 | 88.17 | 3,879,707 | +0.03(+0.04%) |
Sep 29, 2015 | 88.05 | 88.18 | 88.00 | 88.13 | 1,872,720 | +0.14(+0.16%) |
Sep 28, 2015 | 87.85 | 88.03 | 87.79 | 88.00 | 2,342,048 | +0.21(+0.24%) |
Sep 25, 2015 | 87.83 | 87.88 | 87.72 | 87.79 | 1,523,099 | -0.15(-0.17%) |
Sep 24, 2015 | 88.09 | 88.11 | 87.89 | 87.94 | 3,355,722 | +0.11(+0.13%) |
Sep 23, 2015 | 87.93 | 87.93 | 87.78 | 87.83 | 1,941,476 | -0.07(-0.08%) |
Sep 22, 2015 | 87.85 | 88.01 | 87.80 | 87.90 | 2,541,460 | +0.21(+0.24%) |
Sep 21, 2015 | 87.84 | 87.84 | 87.60 | 87.69 | 2,890,693 | -0.23(-0.27%) |
Sep 18, 2015 | 87.91 | 88.01 | 87.82 | 87.93 | 5,606,063 | +0.07(+0.08%) |
Sep 17, 2015 | 87.28 | 87.85 | 87.22 | 87.85 | 2,430,313 | +0.55(+0.63%) |
Sep 16, 2015 | 87.37 | 87.43 | 87.23 | 87.31 | 2,249,699 | -0.07(-0.08%) |
Sep 15, 2015 | 87.70 | 87.70 | 87.30 | 87.38 | 1,915,511 | -0.39(-0.45%) |
Sep 14, 2015 | 87.84 | 87.84 | 87.73 | 87.77 | 1,918,444 | +0.02(+0.03%) |
Sep 11, 2015 | 87.74 | 87.84 | 87.71 | 87.75 | 2,487,780 | +0.10(+0.12%) |
Sep 10, 2015 | 87.70 | 87.71 | 87.55 | 87.64 | 3,187,173 | -0.10(-0.11%) |
Sep 09, 2015 | 87.52 | 87.76 | 87.46 | 87.74 | 3,593,665 | +0.03(+0.04%) |
Sep 08, 2015 | 87.67 | 87.73 | 87.63 | 87.71 | 2,647,786 | -0.21(-0.24%) |
Sep 04, 2015 | 87.85 | 87.92 | 87.92 | 87.92 | 2,172,669 | +0.19(+0.21%) |
Sep 03, 2015 | 87.75 | 87.80 | 87.60 | 87.73 | 2,405,129 | +0.13(+0.15%) |
Sep 02, 2015 | 87.64 | 87.74 | 87.55 | 87.60 | 4,278,026 | -0.11(-0.13%) |
Sep 01, 2015 | 87.61 | 87.79 | 87.51 | 87.72 | 4,208,420 | +0.26(+0.30%) |
Aug 31, 2015 | 87.75 | 87.82 | 87.44 | 87.46 | 5,163,037 | -0.06(-0.07%) |
Aug 28, 2015 | 87.79 | 87.82 | 87.46 | 87.52 | 5,946,409 | -0.08(-0.09%) |
Aug 27, 2015 | 87.48 | 87.68 | 87.46 | 87.60 | 5,032,149 | +0.12(+0.14%) |
Aug 26, 2015 | 87.59 | 87.85 | 87.42 | 87.48 | 4,974,469 | -0.41(-0.47%) |
Aug 25, 2015 | 88.08 | 88.08 | 87.63 | 87.89 | 5,068,837 | -0.21(-0.24%) |
Aug 24, 2015 | 88.32 | 88.60 | 87.98 | 88.10 | 6,775,327 | -0.03(-0.04%) |
Aug 21, 2015 | 88.07 | 88.22 | 87.98 | 88.13 | 3,043,070 | +0.15(+0.17%) |
Aug 20, 2015 | 87.99 | 88.03 | 87.88 | 87.98 | 1,339,608 | +0.14(+0.16%) |
Aug 19, 2015 | 87.55 | 87.91 | 87.49 | 87.84 | 2,721,083 | +0.27(+0.31%) |
Aug 18, 2015 | 87.67 | 87.71 | 87.55 | 87.57 | 978,142 | -0.16(-0.18%) |
Aug 17, 2015 | 87.79 | 87.84 | 87.68 | 87.73 | 1,727,471 | +0.15(+0.17%) |
Aug 14, 2015 | 87.62 | 87.71 | 87.54 | 87.58 | 2,354,439 | -0.04(-0.05%) |
Aug 13, 2015 | 87.81 | 87.81 | 87.61 | 87.62 | 1,957,476 | -0.18(-0.21%) |
Aug 12, 2015 | 87.96 | 88.09 | 87.80 | 87.80 | 1,947,697 | -0.06(-0.06%) |
Aug 11, 2015 | 87.86 | 87.98 | 87.75 | 87.86 | 1,914,580 | +0.29(+0.33%) |
Aug 10, 2015 | 87.64 | 87.66 | 87.40 | 87.57 | 1,594,417 | -0.11(-0.13%) |
Aug 07, 2015 | 87.63 | 87.74 | 87.55 | 87.68 | 2,683,562 | +0.15(+0.17%) |
Aug 06, 2015 | 87.46 | 87.60 | 87.44 | 87.53 | 1,292,920 | +0.10(+0.12%) |
Aug 05, 2015 | 87.47 | 87.59 | 87.30 | 87.42 | 2,922,474 | -0.16(-0.18%) |
Aug 04, 2015 | 87.80 | 87.87 | 87.58 | 87.59 | 2,067,279 | -0.26(-0.29%) |
Aug 03, 2015 | 87.75 | 87.95 | 87.67 | 87.84 | 3,193,179 | +0.09(+0.10%) |
Jul 31, 2015 | 87.70 | 87.76 | 87.63 | 87.75 | 2,600,909 | +0.34(+0.39%) |
Jul 30, 2015 | 87.41 | 87.47 | 87.33 | 87.41 | 2,444,551 | +0.01(+0.01%) |
Jul 29, 2015 | 87.42 | 87.45 | 87.30 | 87.40 | 2,837,004 | -0.07(-0.08%) |
Jul 28, 2015 | 87.45 | 87.53 | 87.42 | 87.47 | 2,337,511 | -0.09(-0.10%) |
Jul 27, 2015 | 87.55 | 87.63 | 87.52 | 87.56 | 3,326,745 | +0.11(+0.13%) |
Jul 24, 2015 | 87.53 | 87.54 | 87.40 | 87.45 | 1,488,022 | -0.02(-0.02%) |
Jul 23, 2015 | 87.22 | 87.47 | 87.20 | 87.46 | 1,274,506 | +0.25(+0.28%) |
Jul 22, 2015 | 87.21 | 87.34 | 87.21 | 87.21 | 1,372,578 | +0.04(+0.05%) |
Jul 21, 2015 | 86.98 | 87.23 | 86.96 | 87.17 | 1,486,809 | +0.14(+0.17%) |
Jul 20, 2015 | 87.09 | 87.13 | 86.99 | 87.03 | 1,553,661 | -0.15(-0.17%) |
Jul 17, 2015 | 87.13 | 87.24 | 87.13 | 87.18 | 1,120,113 | +0.01(+0.01%) |
Jul 16, 2015 | 86.98 | 87.18 | 86.95 | 87.17 | 1,615,676 | +0.07(+0.08%) |
Jul 15, 2015 | 86.84 | 87.13 | 86.84 | 87.10 | 2,222,890 | +0.23(+0.27%) |
Jul 14, 2015 | 86.89 | 86.95 | 86.81 | 86.87 | 1,798,669 | +0.14(+0.17%) |
Jul 13, 2015 | 86.74 | 86.85 | 86.66 | 86.73 | 2,418,709 | -0.13(-0.15%) |
Jul 10, 2015 | 86.93 | 87.01 | 86.77 | 86.85 | 2,699,950 | -0.37(-0.42%) |
Jul 09, 2015 | 87.42 | 87.42 | 87.21 | 87.22 | 2,411,842 | -0.32(-0.37%) |
Jul 08, 2015 | 87.48 | 87.64 | 87.37 | 87.54 | 3,609,886 | +0.21(+0.24%) |
Jul 07, 2015 | 87.45 | 87.66 | 87.32 | 87.33 | 3,122,712 | +0.12(+0.14%) |
Jul 06, 2015 | 87.25 | 87.34 | 87.05 | 87.21 | 1,382,599 | +0.31(+0.36%) |
Jul 02, 2015 | 86.93 | 86.90 | 86.90 | 86.90 | 1,241,105 | +0.12(+0.14%) |
Jul 01, 2015 | 86.81 | 86.85 | 86.67 | 86.78 | 7,499,819 | -0.22(-0.25%) |
Jun 30, 2015 | 86.95 | 87.18 | 86.86 | 87.00 | 2,700,046 | -0.06(-0.06%) |
Jun 29, 2015 | 86.86 | 87.13 | 86.68 | 87.06 | 4,099,758 | +0.51(+0.59%) |
Jun 26, 2015 | 86.61 | 86.62 | 86.47 | 86.55 | 1,319,022 | -0.21(-0.24%) |
Jun 25, 2015 | 86.84 | 86.86 | 86.69 | 86.75 | 1,527,936 | -0.10(-0.11%) |
Jun 24, 2015 | 86.82 | 86.92 | 86.74 | 86.85 | 1,909,917 | +0.14(+0.16%) |
Jun 23, 2015 | 86.70 | 86.89 | 86.66 | 86.71 | 1,674,237 | -0.20(-0.23%) |
Jun 22, 2015 | 87.14 | 87.18 | 86.89 | 86.91 | 1,467,638 | -0.43(-0.49%) |
Jun 19, 2015 | 87.26 | 87.38 | 87.21 | 87.34 | 2,561,251 | +0.27(+0.31%) |
Jun 18, 2015 | 87.02 | 87.07 | 86.87 | 87.07 | 3,647,739 | -0.02(-0.03%) |
Jun 17, 2015 | 87.05 | 87.10 | 86.73 | 87.10 | 2,370,216 | +0.01(+0.01%) |
Jun 16, 2015 | 87.04 | 87.09 | 86.92 | 87.09 | 1,637,755 | +0.14(+0.17%) |
Jun 15, 2015 | 87.14 | 87.14 | 86.88 | 86.94 | 2,083,764 | +0.10(+0.12%) |
Jun 12, 2015 | 86.92 | 87.09 | 86.79 | 86.84 | 1,707,850 | -0.10(-0.12%) |
Jun 11, 2015 | 86.64 | 86.94 | 86.60 | 86.94 | 1,925,052 | +0.46(+0.54%) |
Jun 10, 2015 | 86.57 | 86.62 | 86.41 | 86.48 | 1,864,549 | -0.22(-0.25%) |
Jun 09, 2015 | 86.90 | 86.90 | 86.63 | 86.70 | 1,508,747 | -0.25(-0.29%) |
Jun 08, 2015 | 86.98 | 87.02 | 86.91 | 86.94 | 1,612,558 | +0.13(+0.15%) |
Jun 05, 2015 | 86.88 | 87.01 | 86.78 | 86.82 | 2,024,342 | -0.38(-0.44%) |
Jun 04, 2015 | 87.09 | 87.31 | 87.09 | 87.20 | 2,385,483 | +0.18(+0.21%) |
Jun 03, 2015 | 87.16 | 87.18 | 86.91 | 87.02 | 4,267,514 | -0.34(-0.39%) |
Jun 02, 2015 | 87.52 | 87.53 | 87.31 | 87.36 | 2,288,626 | -0.34(-0.39%) |
Jun 01, 2015 | 87.94 | 87.97 | 87.62 | 87.70 | 5,410,564 | -0.24(-0.28%) |
May 29, 2015 | 87.96 | 88.05 | 87.88 | 87.95 | 3,482,763 | +0.03(+0.04%) |
May 28, 2015 | 87.92 | 87.99 | 87.85 | 87.92 | 1,627,110 | -0.03(-0.04%) |
May 27, 2015 | 87.86 | 87.96 | 87.73 | 87.95 | 1,113,243 | +0.09(+0.10%) |
May 26, 2015 | 87.65 | 87.89 | 87.61 | 87.86 | 3,476,125 | +0.22(+0.25%) |
May 22, 2015 | 87.69 | 87.64 | 87.64 | 87.64 | 1,361,535 | -0.10(-0.11%) |
May 21, 2015 | 87.53 | 87.76 | 87.53 | 87.74 | 3,322,836 | +0.27(+0.31%) |
May 20, 2015 | 87.48 | 87.57 | 87.38 | 87.47 | 1,984,404 | +0.14(+0.16%) |
May 19, 2015 | 87.38 | 87.58 | 87.33 | 87.33 | 2,084,931 | -0.30(-0.35%) |
May 18, 2015 | 87.76 | 87.82 | 87.62 | 87.64 | 1,082,144 | -0.34(-0.38%) |
May 15, 2015 | 87.78 | 87.99 | 87.72 | 87.97 | 1,312,151 | +0.37(+0.42%) |
May 14, 2015 | 87.53 | 87.64 | 87.48 | 87.60 | 2,250,987 | +0.14(+0.16%) |
May 13, 2015 | 87.74 | 87.75 | 87.37 | 87.47 | 3,058,552 | -0.01(-0.01%) |
May 12, 2015 | 87.41 | 87.62 | 87.32 | 87.48 | 1,747,317 | -0.01(-0.01%) |
May 11, 2015 | 87.83 | 87.86 | 87.47 | 87.48 | 3,739,101 | -0.56(-0.63%) |
May 08, 2015 | 88.10 | 88.16 | 87.98 | 88.04 | 2,422,178 | +0.29(+0.33%) |
May 07, 2015 | 87.69 | 87.84 | 87.62 | 87.76 | 2,488,111 | +0.22(+0.25%) |
May 06, 2015 | 87.77 | 87.79 | 87.50 | 87.54 | 1,961,697 | -0.30(-0.34%) |
May 05, 2015 | 87.96 | 87.99 | 87.68 | 87.84 | 1,855,499 | -0.08(-0.09%) |
May 04, 2015 | 88.15 | 88.19 | 87.91 | 87.92 | 2,069,337 | -0.17(-0.19%) |
May 01, 2015 | 88.23 | 88.24 | 88.01 | 88.08 | 1,700,088 | -0.25(-0.28%) |
Apr 30, 2015 | 88.20 | 88.38 | 88.06 | 88.33 | 4,177,390 | +0.00(+0.00%) |
Apr 29, 2015 | 88.36 | 88.42 | 88.21 | 88.33 | 1,648,140 | -0.20(-0.23%) |
Apr 28, 2015 | 88.72 | 88.80 | 88.53 | 88.53 | 2,010,530 | -0.34(-0.39%) |
Apr 27, 2015 | 88.85 | 88.89 | 88.71 | 88.88 | 2,002,446 | +0.03(+0.04%) |
Apr 24, 2015 | 88.83 | 88.90 | 88.77 | 88.84 | 1,051,380 | +0.15(+0.17%) |
Apr 23, 2015 | 88.57 | 88.78 | 88.55 | 88.69 | 1,862,351 | +0.14(+0.15%) |
Apr 22, 2015 | 88.80 | 88.80 | 88.53 | 88.56 | 1,150,127 | -0.26(-0.30%) |
Apr 21, 2015 | 88.92 | 88.92 | 88.80 | 88.82 | 1,910,970 | -0.10(-0.11%) |
Apr 20, 2015 | 88.98 | 89.03 | 88.82 | 88.92 | 1,618,228 | -0.06(-0.07%) |
Apr 17, 2015 | 88.87 | 89.08 | 88.81 | 88.98 | 1,599,244 | +0.07(+0.08%) |
Apr 16, 2015 | 89.00 | 89.00 | 88.76 | 88.91 | 1,256,017 | -0.05(-0.05%) |
Apr 15, 2015 | 88.97 | 89.01 | 88.88 | 88.96 | 1,627,536 | +0.12(+0.13%) |
Apr 14, 2015 | 89.00 | 89.08 | 88.83 | 88.84 | 1,452,546 | +0.10(+0.11%) |
Apr 13, 2015 | 88.64 | 88.74 | 88.64 | 88.74 | 1,193,467 | +0.10(+0.11%) |
Apr 10, 2015 | 88.79 | 88.81 | 88.61 | 88.64 | 2,579,819 | +0.00(+0.00%) |
Apr 09, 2015 | 88.89 | 88.89 | 88.58 | 88.64 | 2,169,223 | -0.22(-0.25%) |
Apr 08, 2015 | 88.89 | 88.92 | 88.74 | 88.87 | 1,133,297 | +0.01(+0.01%) |
Apr 07, 2015 | 88.80 | 88.90 | 88.67 | 88.86 | 1,776,060 | +0.02(+0.02%) |
Apr 06, 2015 | 89.07 | 89.07 | 88.74 | 88.84 | 1,795,892 | +0.06(+0.06%) |
Apr 02, 2015 | 88.90 | 88.79 | 88.79 | 88.79 | 2,210,824 | -0.12(-0.13%) |
Apr 01, 2015 | 88.78 | 88.95 | 88.69 | 88.91 | 2,418,817 | +0.29(+0.32%) |
Mar 31, 2015 | 88.49 | 88.64 | 88.42 | 88.62 | 3,719,422 | +0.15(+0.17%) |
Mar 30, 2015 | 88.55 | 88.55 | 88.41 | 88.47 | 1,648,093 | +0.04(+0.04%) |
Mar 27, 2015 | 88.42 | 88.55 | 88.41 | 88.43 | 7,054,239 | +0.13(+0.14%) |
Mar 26, 2015 | 88.52 | 88.57 | 88.27 | 88.30 | 1,732,126 | -0.32(-0.36%) |
Mar 25, 2015 | 88.87 | 88.87 | 88.62 | 88.62 | 2,027,295 | -0.17(-0.19%) |
Mar 24, 2015 | 88.66 | 88.81 | 88.57 | 88.79 | 3,328,733 | +0.24(+0.27%) |
Mar 23, 2015 | 88.57 | 88.60 | 88.46 | 88.55 | 1,409,386 | +0.02(+0.02%) |
Mar 20, 2015 | 88.46 | 88.55 | 88.42 | 88.53 | 4,820,328 | +0.27(+0.31%) |
Mar 19, 2015 | 88.47 | 88.52 | 88.23 | 88.26 | 2,426,324 | -0.31(-0.35%) |
Mar 18, 2015 | 88.11 | 88.59 | 87.94 | 88.57 | 2,512,070 | +0.64(+0.73%) |
Mar 17, 2015 | 87.99 | 88.02 | 87.91 | 87.93 | 1,790,133 | -0.02(-0.02%) |
Mar 16, 2015 | 87.98 | 88.02 | 87.82 | 87.94 | 1,641,859 | +0.19(+0.22%) |
Mar 13, 2015 | 87.83 | 87.98 | 87.68 | 87.75 | 4,068,311 | -0.17(-0.19%) |
Mar 12, 2015 | 88.03 | 88.06 | 87.82 | 87.92 | 1,781,272 | +0.07(+0.08%) |
Mar 11, 2015 | 87.65 | 87.90 | 87.65 | 87.85 | 1,473,179 | +0.17(+0.20%) |
Mar 10, 2015 | 87.67 | 87.77 | 87.60 | 87.67 | 2,147,798 | +0.21(+0.24%) |
Mar 09, 2015 | 87.62 | 87.62 | 87.41 | 87.47 | 3,425,998 | +0.22(+0.26%) |
Mar 06, 2015 | 87.55 | 87.55 | 87.16 | 87.24 | 2,354,922 | -0.57(-0.65%) |
Mar 05, 2015 | 87.82 | 87.91 | 87.72 | 87.82 | 1,324,045 | +0.04(+0.05%) |
Mar 04, 2015 | 87.83 | 87.73 | 87.70 | 87.78 | 1,857,281 | +0.05(+0.05%) |
Mar 03, 2015 | 87.83 | 87.94 | 87.73 | 87.73 | 5,316,735 | -0.11(-0.13%) |