Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 90.35 | 90.46 | 90.30 | 90.32 | 4,624,450 | -0.02(-0.03%) |
Feb 27, 2017 | 90.47 | 90.50 | 90.32 | 90.35 | 2,406,313 | -0.17(-0.18%) |
Feb 24, 2017 | 90.41 | 90.56 | 90.36 | 90.51 | 3,216,449 | +0.33(+0.37%) |
Feb 23, 2017 | 90.15 | 90.22 | 90.12 | 90.18 | 2,612,042 | +0.15(+0.17%) |
Feb 22, 2017 | 90.13 | 90.14 | 89.85 | 90.03 | 3,197,874 | +0.06(+0.06%) |
Feb 21, 2017 | 89.88 | 90.06 | 89.86 | 89.97 | 2,384,855 | -0.01(-0.01%) |
Feb 17, 2017 | 89.98 | 89.98 | 89.98 | 0 | +0.20(+0.22%) | |
Feb 16, 2017 | 89.69 | 89.91 | 89.69 | 89.78 | 6,331,499 | +0.19(+0.21%) |
Feb 15, 2017 | 89.61 | 89.68 | 89.57 | 89.59 | 2,575,816 | -0.14(-0.16%) |
Feb 14, 2017 | 89.93 | 89.93 | 89.61 | 89.73 | 3,383,409 | -0.20(-0.22%) |
Feb 13, 2017 | 89.96 | 89.97 | 89.87 | 89.93 | 2,637,133 | -0.13(-0.15%) |
Feb 10, 2017 | 89.90 | 90.07 | 89.90 | 90.06 | 2,848,492 | -0.02(-0.02%) |
Feb 09, 2017 | 90.19 | 90.24 | 90.04 | 90.08 | 3,294,986 | -0.22(-0.24%) |
Feb 08, 2017 | 90.19 | 90.37 | 90.19 | 90.30 | 4,664,297 | +0.26(+0.29%) |
Feb 07, 2017 | 89.93 | 90.16 | 89.88 | 90.04 | 3,202,398 | +0.09(+0.10%) |
Feb 06, 2017 | 89.86 | 90.00 | 89.76 | 89.95 | 2,200,414 | +0.26(+0.29%) |
Feb 03, 2017 | 89.78 | 89.92 | 89.57 | 89.69 | 3,285,749 | +0.03(+0.03%) |
Feb 02, 2017 | 89.73 | 89.83 | 89.64 | 89.66 | 4,203,799 | +0.05(+0.06%) |
Feb 01, 2017 | 89.49 | 89.69 | 89.43 | 89.61 | 3,605,833 | -0.13(-0.14%) |
Jan 31, 2017 | 89.57 | 89.81 | 89.57 | 89.74 | 9,113,761 | +0.22(+0.24%) |
Jan 30, 2017 | 89.63 | 89.66 | 89.53 | 89.53 | 3,555,188 | -0.04(-0.05%) |
Jan 27, 2017 | 89.53 | 89.63 | 89.51 | 89.57 | 3,736,898 | +0.07(+0.08%) |
Jan 26, 2017 | 89.38 | 89.53 | 89.26 | 89.49 | 2,469,204 | +0.06(+0.06%) |
Jan 25, 2017 | 89.48 | 89.53 | 89.36 | 89.43 | 3,515,030 | -0.24(-0.27%) |
Jan 24, 2017 | 89.77 | 89.83 | 89.58 | 89.67 | 2,473,123 | -0.14(-0.16%) |
Jan 23, 2017 | 89.68 | 89.97 | 89.58 | 89.82 | 3,696,526 | +0.25(+0.28%) |
Jan 20, 2017 | 89.45 | 89.60 | 89.36 | 89.57 | 4,253,534 | +0.03(+0.04%) |
Jan 19, 2017 | 89.55 | 89.63 | 89.45 | 89.53 | 2,881,565 | -0.23(-0.26%) |
Jan 18, 2017 | 90.00 | 90.06 | 89.70 | 89.77 | 3,759,591 | -0.39(-0.43%) |
Jan 17, 2017 | 90.17 | 90.22 | 90.04 | 90.16 | 4,429,059 | +0.31(+0.34%) |
Jan 13, 2017 | 89.85 | 89.85 | 89.85 | 0 | -0.16(-0.17%) | |
Jan 12, 2017 | 90.15 | 90.25 | 90.01 | 90.01 | 3,664,191 | +0.03(+0.04%) |
Jan 11, 2017 | 89.94 | 90.27 | 89.85 | 89.97 | 5,388,609 | +0.11(+0.12%) |
Jan 10, 2017 | 89.87 | 89.95 | 89.85 | 89.87 | 2,891,655 | -0.02(-0.03%) |
Jan 09, 2017 | 89.95 | 89.95 | 89.86 | 89.89 | 3,656,881 | +0.15(+0.17%) |
Jan 06, 2017 | 89.86 | 89.92 | 89.72 | 89.74 | 3,511,622 | -0.30(-0.33%) |
Jan 05, 2017 | 89.81 | 90.06 | 89.68 | 90.04 | 6,233,698 | +0.37(+0.42%) |
Jan 04, 2017 | 89.63 | 89.67 | 89.53 | 89.67 | 3,978,559 | +0.02(+0.03%) |
Jan 03, 2017 | 89.28 | 89.68 | 89.28 | 89.64 | 6,129,206 | +0.09(+0.10%) |
Dec 30, 2016 | 89.55 | 89.55 | 89.55 | 0 | +0.18(+0.20%) | |
Dec 29, 2016 | 89.28 | 89.40 | 89.21 | 89.37 | 4,404,369 | +0.27(+0.31%) |
Dec 28, 2016 | 88.95 | 89.17 | 88.92 | 89.09 | 6,769,227 | +0.14(+0.16%) |
Dec 27, 2016 | 88.83 | 88.95 | 88.83 | 88.95 | 3,211,704 | -0.07(-0.07%) |
Dec 23, 2016 | 89.02 | 89.02 | 89.02 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 88.95 | 89.05 | 88.87 | 89.00 | 4,959,903 | -0.00(-0.00%) |
Dec 21, 2016 | 88.88 | 89.01 | 88.82 | 89.00 | 4,918,719 | +0.19(+0.21%) |
Dec 20, 2016 | 88.72 | 88.83 | 88.69 | 88.81 | 3,473,549 | -0.08(-0.09%) |
Dec 19, 2016 | 88.80 | 88.92 | 88.76 | 88.89 | 3,873,361 | +0.23(+0.26%) |
Dec 16, 2016 | 88.60 | 88.79 | 88.53 | 88.66 | 3,606,312 | +0.06(+0.07%) |
Dec 15, 2016 | 88.77 | 88.81 | 88.59 | 88.60 | 5,586,727 | -0.11(-0.12%) |
Dec 14, 2016 | 89.35 | 89.39 | 88.71 | 88.71 | 4,286,530 | -0.49(-0.55%) |
Dec 13, 2016 | 89.19 | 89.24 | 89.05 | 89.19 | 4,433,884 | +0.12(+0.13%) |
Dec 12, 2016 | 89.05 | 89.15 | 88.97 | 89.08 | 3,718,236 | -0.08(-0.09%) |
Dec 09, 2016 | 89.36 | 89.44 | 89.06 | 89.16 | 5,480,093 | -0.27(-0.31%) |
Dec 08, 2016 | 89.44 | 89.47 | 89.34 | 89.43 | 3,413,954 | -0.17(-0.18%) |
Dec 07, 2016 | 89.48 | 89.61 | 89.46 | 89.60 | 4,592,328 | +0.23(+0.26%) |
Dec 06, 2016 | 89.41 | 89.44 | 89.33 | 89.37 | 3,999,624 | -0.02(-0.02%) |
Dec 05, 2016 | 89.24 | 89.51 | 89.11 | 89.38 | 4,109,901 | +0.07(+0.08%) |
Dec 02, 2016 | 89.24 | 89.46 | 89.17 | 89.31 | 5,163,783 | +0.28(+0.32%) |
Dec 01, 2016 | 89.09 | 89.12 | 88.85 | 89.03 | 5,674,783 | -0.29(-0.33%) |
Nov 30, 2016 | 89.32 | 89.48 | 89.24 | 89.32 | 5,607,474 | -0.35(-0.40%) |
Nov 29, 2016 | 89.54 | 89.72 | 89.48 | 89.68 | 2,640,417 | +0.10(+0.11%) |
Nov 28, 2016 | 89.44 | 89.60 | 89.40 | 89.58 | 3,001,234 | +0.31(+0.35%) |
Nov 25, 2016 | 89.37 | 89.43 | 89.20 | 89.27 | 1,298,471 | -0.01(-0.01%) |
Nov 23, 2016 | 89.27 | 89.27 | 89.27 | 0 | -0.31(-0.35%) | |
Nov 22, 2016 | 89.61 | 89.67 | 89.51 | 89.59 | 4,199,126 | +0.08(+0.09%) |
Nov 21, 2016 | 89.59 | 89.60 | 89.43 | 89.51 | 2,066,756 | +0.07(+0.08%) |
Nov 18, 2016 | 89.79 | 89.80 | 89.42 | 89.43 | 3,353,001 | -0.29(-0.32%) |
Nov 17, 2016 | 89.96 | 89.97 | 89.68 | 89.72 | 2,306,954 | -0.34(-0.38%) |
Nov 16, 2016 | 89.96 | 90.06 | 89.89 | 90.06 | 2,623,532 | +0.20(+0.22%) |
Nov 15, 2016 | 89.95 | 90.01 | 89.84 | 89.86 | 2,729,251 | +0.07(+0.07%) |
Nov 14, 2016 | 89.65 | 90.00 | 89.65 | 89.79 | 3,702,355 | -0.36(-0.40%) |
Nov 11, 2016 | 90.33 | 90.36 | 90.13 | 90.16 | 3,398,578 | -0.17(-0.18%) |
Nov 10, 2016 | 90.50 | 90.68 | 90.30 | 90.32 | 5,062,838 | -0.37(-0.41%) |
Nov 09, 2016 | 91.21 | 91.25 | 90.59 | 90.69 | 4,404,885 | -0.85(-0.93%) |
Nov 08, 2016 | 91.71 | 91.73 | 91.50 | 91.54 | 2,553,684 | -0.15(-0.16%) |
Nov 07, 2016 | 91.72 | 91.75 | 91.66 | 91.69 | 2,461,059 | -0.11(-0.12%) |
Nov 04, 2016 | 91.73 | 91.87 | 91.71 | 91.80 | 2,439,783 | +0.19(+0.21%) |
Nov 03, 2016 | 91.63 | 91.73 | 91.61 | 91.61 | 3,943,758 | -0.12(-0.13%) |
Nov 02, 2016 | 91.70 | 91.87 | 91.65 | 91.73 | 3,117,427 | +0.11(+0.12%) |
Nov 01, 2016 | 91.50 | 91.71 | 91.45 | 91.63 | 5,725,610 | -0.05(-0.05%) |
Oct 31, 2016 | 91.68 | 91.70 | 91.60 | 91.68 | 3,958,175 | +0.12(+0.13%) |
Oct 28, 2016 | 91.52 | 91.64 | 91.49 | 91.56 | 2,080,675 | +0.00(+0.00%) |
Oct 27, 2016 | 91.66 | 91.66 | 91.46 | 91.56 | 2,829,577 | -0.23(-0.25%) |
Oct 26, 2016 | 91.90 | 91.90 | 91.78 | 91.79 | 3,258,549 | -0.18(-0.20%) |
Oct 25, 2016 | 91.91 | 92.09 | 91.91 | 91.97 | 2,846,255 | +0.00(+0.00%) |
Oct 24, 2016 | 92.10 | 92.11 | 91.93 | 91.97 | 1,682,242 | -0.14(-0.15%) |
Oct 21, 2016 | 92.09 | 92.17 | 92.00 | 92.11 | 2,157,354 | +0.06(+0.06%) |
Oct 20, 2016 | 92.12 | 92.17 | 92.03 | 92.05 | 1,724,889 | -0.03(-0.04%) |
Oct 19, 2016 | 91.99 | 92.11 | 91.96 | 92.09 | 1,881,813 | +0.05(+0.05%) |
Oct 18, 2016 | 91.87 | 92.04 | 91.81 | 92.04 | 1,921,897 | +0.15(+0.16%) |
Oct 17, 2016 | 91.80 | 91.93 | 91.75 | 91.89 | 1,890,040 | +0.16(+0.17%) |
Oct 14, 2016 | 91.82 | 91.93 | 91.70 | 91.73 | 3,000,584 | -0.16(-0.17%) |
Oct 13, 2016 | 91.92 | 91.99 | 91.86 | 91.89 | 2,385,383 | +0.13(+0.14%) |
Oct 12, 2016 | 91.75 | 91.78 | 91.64 | 91.76 | 2,025,674 | +0.03(+0.04%) |
Oct 11, 2016 | 91.83 | 91.87 | 91.72 | 91.73 | 3,342,649 | -0.14(-0.15%) |
Oct 10, 2016 | 91.91 | 91.87 | 91.75 | 91.87 | 1,572,696 | -0.04(-0.04%) |
Oct 07, 2016 | 91.96 | 91.98 | 91.77 | 91.91 | 2,267,422 | +0.02(+0.02%) |
Oct 06, 2016 | 91.90 | 91.98 | 91.80 | 91.89 | 2,500,291 | +0.00(+0.00%) |
Oct 05, 2016 | 92.00 | 92.04 | 91.85 | 91.89 | 4,089,789 | -0.12(-0.13%) |
Oct 04, 2016 | 92.33 | 92.33 | 92.01 | 92.01 | 6,097,530 | -0.31(-0.34%) |
Oct 03, 2016 | 92.43 | 92.46 | 92.31 | 92.33 | 11,353,016 | -0.10(-0.11%) |
Sep 30, 2016 | 92.55 | 92.62 | 92.31 | 92.43 | 4,475,596 | -0.10(-0.11%) |
Sep 29, 2016 | 92.42 | 92.61 | 92.39 | 92.53 | 2,028,773 | +0.00(+0.00%) |
Sep 28, 2016 | 92.56 | 92.59 | 92.47 | 92.53 | 3,440,317 | +0.02(+0.03%) |
Sep 27, 2016 | 92.55 | 92.59 | 92.42 | 92.51 | 3,504,445 | +0.12(+0.12%) |
Sep 26, 2016 | 92.32 | 92.46 | 92.32 | 92.39 | 2,830,143 | +0.12(+0.12%) |
Sep 23, 2016 | 92.34 | 92.37 | 92.26 | 92.28 | 4,154,375 | -0.02(-0.03%) |
Sep 22, 2016 | 92.17 | 92.37 | 92.17 | 92.30 | 2,453,395 | +0.19(+0.21%) |
Sep 21, 2016 | 91.83 | 92.11 | 91.80 | 92.11 | 2,310,139 | +0.23(+0.25%) |
Sep 20, 2016 | 92.00 | 92.03 | 91.87 | 91.88 | 2,528,029 | +0.03(+0.04%) |
Sep 19, 2016 | 91.86 | 91.96 | 91.83 | 91.85 | 2,465,266 | -0.07(-0.08%) |
Sep 16, 2016 | 91.88 | 91.98 | 91.84 | 91.92 | 2,068,974 | +0.07(+0.07%) |
Sep 15, 2016 | 91.76 | 91.89 | 91.67 | 91.86 | 2,761,184 | +0.06(+0.06%) |
Sep 14, 2016 | 91.65 | 91.88 | 91.65 | 91.80 | 2,541,573 | +0.12(+0.13%) |
Sep 13, 2016 | 92.03 | 92.03 | 91.54 | 91.68 | 3,655,333 | -0.25(-0.28%) |
Sep 12, 2016 | 91.89 | 92.00 | 91.80 | 91.94 | 2,868,178 | +0.07(+0.08%) |
Sep 09, 2016 | 92.05 | 92.08 | 91.86 | 91.86 | 3,361,617 | -0.40(-0.44%) |
Sep 08, 2016 | 92.50 | 92.54 | 92.20 | 92.27 | 3,169,062 | -0.32(-0.35%) |
Sep 07, 2016 | 92.71 | 92.71 | 92.57 | 92.59 | 2,237,413 | +0.05(+0.05%) |
Sep 06, 2016 | 92.38 | 92.64 | 92.32 | 92.54 | 4,555,832 | +0.20(+0.21%) |
Sep 02, 2016 | 92.45 | 92.34 | 92.34 | 92.34 | 2,105,218 | -0.12(-0.13%) |
Sep 01, 2016 | 92.17 | 92.49 | 92.13 | 92.46 | 4,593,887 | +0.08(+0.09%) |
Aug 31, 2016 | 92.44 | 92.49 | 92.33 | 92.38 | 3,685,942 | -0.02(-0.02%) |
Aug 30, 2016 | 92.50 | 92.50 | 92.37 | 92.40 | 2,086,480 | -0.05(-0.05%) |
Aug 29, 2016 | 92.37 | 92.47 | 92.29 | 92.45 | 2,627,557 | +0.25(+0.28%) |
Aug 26, 2016 | 92.48 | 92.62 | 92.15 | 92.19 | 3,063,006 | -0.15(-0.16%) |
Aug 25, 2016 | 92.37 | 92.47 | 92.34 | 92.34 | 1,966,060 | -0.10(-0.11%) |
Aug 24, 2016 | 92.56 | 92.57 | 92.43 | 92.44 | 2,818,195 | -0.03(-0.04%) |
Aug 23, 2016 | 92.56 | 92.59 | 92.43 | 92.47 | 3,147,451 | +0.02(+0.03%) |
Aug 22, 2016 | 92.46 | 92.52 | 92.38 | 92.45 | 2,203,795 | +0.14(+0.15%) |
Aug 19, 2016 | 92.35 | 92.42 | 92.24 | 92.31 | 4,005,997 | -0.21(-0.22%) |
Aug 18, 2016 | 92.44 | 92.56 | 92.36 | 92.52 | 2,391,936 | +0.13(+0.14%) |
Aug 17, 2016 | 92.29 | 92.46 | 92.21 | 92.38 | 6,349,228 | +0.17(+0.19%) |
Aug 16, 2016 | 92.32 | 92.34 | 92.21 | 92.21 | 7,616,070 | -0.06(-0.06%) |
Aug 15, 2016 | 92.38 | 92.42 | 92.26 | 92.27 | 2,376,733 | -0.16(-0.18%) |
Aug 12, 2016 | 92.51 | 92.60 | 92.43 | 92.43 | 2,302,540 | +0.22(+0.24%) |
Aug 11, 2016 | 92.52 | 92.52 | 92.17 | 92.21 | 2,202,355 | -0.25(-0.27%) |
Aug 10, 2016 | 92.42 | 92.52 | 92.36 | 92.46 | 3,881,877 | +0.11(+0.12%) |
Aug 09, 2016 | 92.24 | 92.36 | 92.16 | 92.35 | 3,632,512 | +0.24(+0.26%) |
Aug 08, 2016 | 92.05 | 92.17 | 91.94 | 92.11 | 3,172,990 | +0.06(+0.06%) |
Aug 05, 2016 | 92.36 | 92.36 | 92.03 | 92.06 | 3,015,319 | -0.31(-0.34%) |
Aug 04, 2016 | 92.36 | 92.46 | 92.33 | 92.37 | 2,440,465 | +0.17(+0.19%) |
Aug 03, 2016 | 92.17 | 92.21 | 92.00 | 92.19 | 4,603,273 | +0.10(+0.11%) |
Aug 02, 2016 | 92.21 | 92.29 | 92.07 | 92.10 | 4,440,047 | -0.27(-0.29%) |
Aug 01, 2016 | 92.33 | 92.47 | 92.30 | 92.37 | 3,837,445 | -0.22(-0.23%) |
Jul 29, 2016 | 92.47 | 92.59 | 92.37 | 92.58 | 4,481,520 | +0.25(+0.27%) |
Jul 28, 2016 | 92.27 | 92.37 | 92.21 | 92.34 | 3,223,711 | -0.01(-0.01%) |
Jul 27, 2016 | 92.17 | 92.35 | 92.11 | 92.35 | 3,719,859 | +0.27(+0.29%) |
Jul 26, 2016 | 92.22 | 92.22 | 92.01 | 92.08 | 4,321,634 | +0.00(+0.00%) |
Jul 25, 2016 | 92.22 | 92.22 | 92.08 | 92.08 | 2,051,800 | -0.11(-0.12%) |
Jul 22, 2016 | 92.06 | 92.25 | 92.03 | 92.18 | 2,827,081 | +0.02(+0.02%) |
Jul 21, 2016 | 91.97 | 92.19 | 91.91 | 92.17 | 3,715,285 | +0.08(+0.09%) |
Jul 20, 2016 | 92.09 | 92.11 | 91.99 | 92.08 | 2,208,037 | -0.08(-0.09%) |
Jul 19, 2016 | 92.14 | 92.17 | 92.05 | 92.17 | 2,181,823 | +0.16(+0.17%) |
Jul 18, 2016 | 92.15 | 92.15 | 91.91 | 92.01 | 1,888,794 | +0.05(+0.05%) |
Jul 15, 2016 | 92.22 | 92.22 | 91.93 | 91.96 | 4,409,529 | -0.34(-0.36%) |
Jul 14, 2016 | 92.17 | 92.32 | 92.16 | 92.30 | 4,083,605 | -0.08(-0.09%) |
Jul 13, 2016 | 92.42 | 92.47 | 92.35 | 92.38 | 2,884,988 | +0.13(+0.14%) |
Jul 12, 2016 | 92.41 | 92.41 | 92.15 | 92.25 | 2,405,777 | -0.28(-0.30%) |
Jul 11, 2016 | 92.72 | 92.76 | 92.51 | 92.53 | 5,400,529 | -0.25(-0.26%) |
Jul 08, 2016 | 92.63 | 92.79 | 92.57 | 92.77 | 3,552,898 | +0.14(+0.15%) |
Jul 07, 2016 | 92.57 | 92.71 | 92.50 | 92.63 | 3,811,435 | -0.07(-0.07%) |
Jul 06, 2016 | 92.64 | 92.71 | 92.52 | 92.70 | 3,845,885 | +0.17(+0.19%) |
Jul 05, 2016 | 92.59 | 92.67 | 92.46 | 92.53 | 5,786,284 | +0.25(+0.27%) |
Jul 01, 2016 | 92.34 | 92.28 | 92.28 | 92.28 | 6,390,796 | +0.20(+0.22%) |
Jun 30, 2016 | 91.99 | 92.14 | 91.90 | 92.08 | 5,080,908 | +0.18(+0.20%) |
Jun 29, 2016 | 92.01 | 92.07 | 91.85 | 91.89 | 3,358,253 | -0.07(-0.07%) |
Jun 28, 2016 | 92.02 | 92.02 | 91.88 | 91.96 | 3,610,057 | +0.11(+0.12%) |
Jun 27, 2016 | 91.84 | 91.98 | 91.83 | 91.84 | 3,692,238 | +0.38(+0.42%) |
Jun 24, 2016 | 91.66 | 91.70 | 91.40 | 91.46 | 4,991,232 | +0.47(+0.52%) |
Jun 23, 2016 | 91.03 | 91.11 | 90.96 | 90.99 | 2,105,359 | -0.16(-0.17%) |
Jun 22, 2016 | 91.12 | 91.17 | 91.04 | 91.14 | 2,121,229 | +0.06(+0.06%) |
Jun 21, 2016 | 91.21 | 91.22 | 91.04 | 91.08 | 2,302,344 | -0.07(-0.07%) |
Jun 20, 2016 | 91.22 | 91.23 | 91.13 | 91.15 | 2,499,674 | -0.25(-0.28%) |
Jun 17, 2016 | 91.46 | 91.47 | 91.30 | 91.40 | 3,339,968 | -0.07(-0.07%) |
Jun 16, 2016 | 91.51 | 91.63 | 91.39 | 91.47 | 3,098,096 | +0.06(+0.06%) |
Jun 15, 2016 | 91.31 | 91.52 | 91.28 | 91.41 | 2,118,570 | +0.20(+0.22%) |
Jun 14, 2016 | 91.31 | 91.35 | 91.21 | 91.22 | 2,288,895 | -0.04(-0.04%) |
Jun 13, 2016 | 91.22 | 91.31 | 91.19 | 91.26 | 2,031,929 | +0.07(+0.08%) |
Jun 10, 2016 | 91.20 | 91.29 | 91.13 | 91.18 | 1,673,682 | +0.12(+0.13%) |
Jun 09, 2016 | 91.17 | 91.17 | 91.05 | 91.06 | 1,887,896 | +0.07(+0.07%) |
Jun 08, 2016 | 91.00 | 91.04 | 90.94 | 90.99 | 2,627,100 | +0.03(+0.04%) |
Jun 07, 2016 | 90.95 | 91.01 | 90.92 | 90.96 | 2,638,279 | +0.08(+0.09%) |
Jun 06, 2016 | 90.90 | 90.95 | 90.81 | 90.88 | 4,010,291 | -0.12(-0.13%) |
Jun 03, 2016 | 90.88 | 91.00 | 90.86 | 91.00 | 2,703,579 | +0.49(+0.54%) |
Jun 02, 2016 | 90.40 | 90.54 | 90.40 | 90.51 | 2,463,032 | +0.23(+0.25%) |
Jun 01, 2016 | 90.42 | 90.47 | 90.27 | 90.28 | 3,597,793 | -0.05(-0.06%) |
May 31, 2016 | 90.10 | 90.38 | 90.06 | 90.33 | 4,128,397 | +0.06(+0.06%) |
May 27, 2016 | 90.32 | 90.28 | 90.28 | 90.28 | 2,652,873 | -0.02(-0.02%) |
May 26, 2016 | 90.28 | 90.36 | 90.22 | 90.29 | 1,978,882 | +0.14(+0.15%) |
May 25, 2016 | 90.20 | 90.21 | 90.08 | 90.15 | 3,361,590 | +0.02(+0.02%) |
May 24, 2016 | 90.22 | 90.22 | 90.04 | 90.14 | 2,156,661 | -0.05(-0.05%) |
May 23, 2016 | 90.20 | 90.25 | 90.11 | 90.19 | 2,750,353 | -0.02(-0.02%) |
May 20, 2016 | 90.20 | 90.27 | 90.12 | 90.20 | 3,254,467 | +0.06(+0.06%) |
May 19, 2016 | 90.15 | 90.22 | 90.09 | 90.15 | 4,242,394 | +0.06(+0.06%) |
May 18, 2016 | 90.40 | 90.42 | 90.02 | 90.09 | 2,329,401 | -0.38(-0.41%) |
May 17, 2016 | 90.60 | 90.62 | 90.46 | 90.46 | 2,168,749 | -0.12(-0.14%) |
May 16, 2016 | 90.73 | 90.73 | 90.56 | 90.59 | 3,841,107 | -0.16(-0.17%) |
May 13, 2016 | 90.64 | 90.77 | 90.60 | 90.74 | 1,852,141 | +0.17(+0.19%) |
May 12, 2016 | 90.51 | 90.66 | 90.51 | 90.57 | 2,375,976 | -0.08(-0.09%) |
May 11, 2016 | 90.63 | 90.79 | 90.59 | 90.65 | 3,072,292 | +0.00(+0.00%) |
May 10, 2016 | 90.59 | 90.66 | 90.57 | 90.65 | 2,578,142 | +0.04(+0.05%) |
May 09, 2016 | 90.67 | 90.69 | 90.58 | 90.61 | 2,663,489 | +0.06(+0.06%) |
May 06, 2016 | 90.68 | 90.68 | 90.55 | 90.55 | 3,331,667 | -0.14(-0.15%) |
May 05, 2016 | 90.51 | 90.71 | 90.42 | 90.69 | 3,686,354 | +0.23(+0.25%) |
May 04, 2016 | 90.50 | 90.52 | 90.38 | 90.46 | 3,579,085 | +0.04(+0.05%) |
May 03, 2016 | 90.49 | 90.52 | 90.37 | 90.42 | 3,731,448 | +0.17(+0.19%) |
May 02, 2016 | 90.37 | 90.37 | 90.19 | 90.26 | 4,355,206 | -0.07(-0.07%) |
Apr 29, 2016 | 90.26 | 90.35 | 90.21 | 90.32 | 6,277,205 | -0.01(-0.01%) |
Apr 28, 2016 | 90.15 | 90.37 | 90.08 | 90.33 | 11,547,047 | +0.18(+0.20%) |
Apr 27, 2016 | 90.03 | 90.16 | 89.86 | 90.15 | 2,869,348 | +0.27(+0.30%) |
Apr 26, 2016 | 89.99 | 89.99 | 89.78 | 89.88 | 2,855,876 | -0.04(-0.05%) |
Apr 25, 2016 | 90.02 | 90.08 | 89.91 | 89.92 | 3,829,063 | -0.10(-0.11%) |
Apr 22, 2016 | 90.13 | 90.18 | 90.02 | 90.02 | 4,659,990 | +0.01(+0.01%) |
Apr 21, 2016 | 90.02 | 90.09 | 89.96 | 90.01 | 3,306,027 | -0.12(-0.14%) |
Apr 20, 2016 | 90.43 | 90.44 | 90.09 | 90.13 | 2,917,212 | -0.22(-0.24%) |
Apr 19, 2016 | 90.36 | 90.41 | 90.22 | 90.35 | 2,479,018 | -0.01(-0.01%) |
Apr 18, 2016 | 90.34 | 90.37 | 90.24 | 90.36 | 2,635,392 | -0.01(-0.01%) |
Apr 15, 2016 | 90.25 | 90.39 | 90.21 | 90.37 | 1,939,381 | +0.25(+0.28%) |
Apr 14, 2016 | 90.22 | 90.26 | 90.12 | 90.12 | 4,415,610 | -0.15(-0.17%) |
Apr 13, 2016 | 90.20 | 90.34 | 90.15 | 90.27 | 2,172,195 | +0.04(+0.05%) |
Apr 12, 2016 | 90.29 | 90.30 | 90.13 | 90.23 | 2,436,451 | -0.15(-0.16%) |
Apr 11, 2016 | 90.30 | 90.38 | 90.22 | 90.38 | 2,109,760 | +0.07(+0.07%) |
Apr 08, 2016 | 90.41 | 90.41 | 90.26 | 90.31 | 2,846,288 | -0.09(-0.10%) |
Apr 07, 2016 | 90.39 | 90.45 | 90.22 | 90.40 | 2,303,393 | +0.20(+0.22%) |
Apr 06, 2016 | 90.25 | 90.25 | 90.10 | 90.21 | 2,489,146 | -0.02(-0.02%) |
Apr 05, 2016 | 90.37 | 90.39 | 90.17 | 90.22 | 3,626,865 | +0.12(+0.14%) |
Apr 04, 2016 | 90.08 | 90.14 | 90.01 | 90.10 | 3,899,459 | +0.09(+0.10%) |
Apr 01, 2016 | 90.03 | 90.13 | 89.88 | 90.01 | 6,598,103 | -0.08(-0.08%) |
Mar 31, 2016 | 89.84 | 90.11 | 89.84 | 90.09 | 8,615,707 | +0.28(+0.31%) |
Mar 30, 2016 | 89.82 | 89.87 | 89.67 | 89.81 | 3,400,880 | -0.03(-0.04%) |
Mar 29, 2016 | 89.70 | 89.88 | 89.59 | 89.84 | 2,320,446 | +0.27(+0.30%) |
Mar 28, 2016 | 89.54 | 89.66 | 89.48 | 89.57 | 3,589,759 | +0.06(+0.07%) |
Mar 24, 2016 | 89.65 | 89.51 | 89.51 | 89.51 | 3,501,612 | +0.01(+0.01%) |
Mar 23, 2016 | 89.38 | 89.53 | 89.30 | 89.50 | 3,549,166 | +0.20(+0.22%) |
Mar 22, 2016 | 89.64 | 89.64 | 89.28 | 89.30 | 2,488,745 | -0.06(-0.06%) |
Mar 21, 2016 | 89.47 | 89.52 | 89.34 | 89.36 | 2,647,708 | -0.20(-0.22%) |
Mar 18, 2016 | 89.57 | 89.65 | 89.51 | 89.56 | 2,349,250 | +0.07(+0.08%) |
Mar 17, 2016 | 89.38 | 89.52 | 89.34 | 89.48 | 5,064,124 | +0.19(+0.21%) |
Mar 16, 2016 | 88.92 | 89.30 | 88.84 | 89.30 | 2,323,260 | +0.38(+0.43%) |
Mar 15, 2016 | 89.16 | 89.17 | 88.91 | 88.91 | 2,148,135 | -0.08(-0.09%) |
Mar 14, 2016 | 89.00 | 89.09 | 88.97 | 88.99 | 2,690,292 | +0.05(+0.05%) |
Mar 11, 2016 | 89.13 | 89.18 | 88.92 | 88.95 | 2,540,351 | -0.16(-0.18%) |
Mar 10, 2016 | 89.13 | 89.20 | 88.91 | 89.11 | 3,479,860 | +0.04(+0.05%) |
Mar 09, 2016 | 89.06 | 89.14 | 88.97 | 89.07 | 1,806,726 | -0.04(-0.05%) |
Mar 08, 2016 | 89.20 | 89.28 | 89.06 | 89.11 | 2,441,052 | +0.22(+0.25%) |
Mar 07, 2016 | 88.92 | 88.92 | 88.77 | 88.89 | 3,473,125 | -0.02(-0.03%) |
Mar 04, 2016 | 89.01 | 89.08 | 88.83 | 88.91 | 5,488,042 | -0.14(-0.16%) |
Mar 03, 2016 | 88.99 | 89.10 | 88.91 | 89.05 | 4,469,082 | +0.11(+0.12%) |
Mar 02, 2016 | 88.97 | 88.99 | 88.86 | 88.95 | 3,228,597 | -0.10(-0.11%) |