Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2016 | 86.92 | 87.11 | 86.72 | 86.77 | 10,944,793 | -0.05(-0.05%) |
Dec 31, 2015 | 86.93 | 86.81 | 86.81 | 86.81 | 1,613,011 | +0.14(+0.17%) |
Dec 30, 2015 | 86.63 | 86.84 | 86.60 | 86.67 | 2,482,977 | +0.00(+0.00%) |
Dec 29, 2015 | 87.02 | 87.09 | 86.66 | 86.67 | 3,894,940 | -0.45(-0.52%) |
Dec 28, 2015 | 87.08 | 87.23 | 86.96 | 87.12 | 3,181,551 | -0.11(-0.12%) |
Dec 24, 2015 | 87.06 | 87.22 | 87.22 | 87.22 | 1,208,379 | +0.28(+0.33%) |
Dec 23, 2015 | 86.77 | 86.95 | 86.72 | 86.94 | 2,532,985 | +0.08(+0.09%) |
Dec 22, 2015 | 86.89 | 87.01 | 86.78 | 86.86 | 2,903,870 | -0.11(-0.13%) |
Dec 21, 2015 | 87.14 | 87.24 | 86.91 | 86.98 | 3,985,240 | +0.06(+0.07%) |
Dec 18, 2015 | 86.95 | 87.13 | 86.88 | 86.92 | 3,379,756 | +0.00(+0.00%) |
Dec 17, 2015 | 87.06 | 87.12 | 86.82 | 86.92 | 3,065,839 | +0.10(+0.11%) |
Dec 16, 2015 | 86.79 | 87.04 | 86.33 | 86.82 | 3,342,005 | -0.02(-0.02%) |
Dec 15, 2015 | 86.61 | 87.04 | 86.54 | 86.83 | 5,034,457 | +0.01(+0.01%) |
Dec 14, 2015 | 87.20 | 87.32 | 86.70 | 86.82 | 8,478,904 | -0.65(-0.74%) |
Dec 11, 2015 | 87.53 | 87.63 | 87.17 | 87.47 | 10,469,756 | +0.15(+0.17%) |
Dec 10, 2015 | 87.54 | 87.68 | 87.32 | 87.32 | 6,220,028 | -0.20(-0.23%) |
Dec 09, 2015 | 87.45 | 87.63 | 87.27 | 87.52 | 4,470,760 | -0.02(-0.03%) |
Dec 08, 2015 | 87.77 | 87.78 | 87.49 | 87.55 | 4,944,208 | -0.11(-0.13%) |
Dec 07, 2015 | 87.49 | 87.95 | 87.46 | 87.66 | 4,077,105 | +0.15(+0.17%) |
Dec 04, 2015 | 87.16 | 87.53 | 87.16 | 87.51 | 4,109,774 | +0.47(+0.54%) |
Dec 03, 2015 | 87.76 | 87.84 | 86.98 | 87.04 | 5,946,905 | -1.17(-1.33%) |
Dec 02, 2015 | 88.24 | 88.33 | 88.12 | 88.21 | 8,084,329 | -0.21(-0.24%) |
Dec 01, 2015 | 87.80 | 88.43 | 87.74 | 88.42 | 7,851,707 | +0.66(+0.75%) |
Nov 30, 2015 | 87.71 | 87.79 | 87.68 | 87.76 | 6,504,697 | +0.04(+0.04%) |
Nov 27, 2015 | 87.76 | 87.83 | 87.72 | 87.72 | 540,478 | +0.03(+0.03%) |
Nov 25, 2015 | 87.64 | 87.69 | 87.69 | 87.69 | 805,136 | +0.08(+0.10%) |
Nov 24, 2015 | 87.56 | 87.69 | 87.51 | 87.61 | 2,191,852 | +0.03(+0.03%) |
Nov 23, 2015 | 87.48 | 87.64 | 87.43 | 87.58 | 2,572,950 | +0.03(+0.03%) |
Nov 20, 2015 | 87.55 | 87.65 | 87.43 | 87.55 | 3,097,111 | -0.02(-0.02%) |
Nov 19, 2015 | 87.43 | 87.65 | 87.40 | 87.56 | 3,817,692 | +0.26(+0.29%) |
Nov 18, 2015 | 87.22 | 87.38 | 87.12 | 87.31 | 2,262,889 | +0.02(+0.03%) |
Nov 17, 2015 | 87.03 | 87.45 | 86.97 | 87.28 | 5,095,112 | +0.09(+0.10%) |
Nov 16, 2015 | 87.23 | 87.30 | 87.08 | 87.19 | 3,378,993 | +0.02(+0.02%) |
Nov 13, 2015 | 87.14 | 87.21 | 87.06 | 87.18 | 3,458,917 | +0.26(+0.30%) |
Nov 12, 2015 | 86.88 | 87.22 | 86.87 | 86.92 | 4,097,920 | -0.03(-0.03%) |
Nov 11, 2015 | 86.92 | 87.00 | 86.87 | 86.95 | 1,203,140 | -0.01(-0.01%) |
Nov 10, 2015 | 86.84 | 87.12 | 86.75 | 86.96 | 2,943,694 | +0.22(+0.25%) |
Nov 09, 2015 | 86.72 | 86.93 | 86.64 | 86.74 | 4,296,751 | -0.14(-0.17%) |
Nov 06, 2015 | 86.94 | 86.98 | 86.80 | 86.88 | 5,687,438 | -0.57(-0.65%) |
Nov 05, 2015 | 87.49 | 87.62 | 87.26 | 87.45 | 4,943,750 | +0.02(+0.03%) |
Nov 04, 2015 | 87.55 | 87.67 | 87.41 | 87.43 | 5,516,064 | -0.10(-0.11%) |
Nov 03, 2015 | 87.53 | 87.61 | 87.40 | 87.53 | 3,529,963 | +0.01(+0.01%) |
Nov 02, 2015 | 87.68 | 87.74 | 87.49 | 87.52 | 8,243,773 | -0.38(-0.43%) |
Oct 30, 2015 | 87.72 | 87.91 | 87.64 | 87.90 | 3,528,616 | +0.23(+0.26%) |
Oct 29, 2015 | 88.04 | 88.05 | 87.58 | 87.67 | 3,896,876 | -0.62(-0.70%) |
Oct 28, 2015 | 88.55 | 88.60 | 88.20 | 88.29 | 6,216,328 | -0.35(-0.39%) |
Oct 27, 2015 | 88.83 | 88.85 | 88.61 | 88.64 | 3,721,343 | +0.02(+0.03%) |
Oct 26, 2015 | 88.61 | 88.66 | 88.43 | 88.61 | 4,995,982 | +0.16(+0.18%) |
Oct 23, 2015 | 88.60 | 88.64 | 88.45 | 88.45 | 4,877,918 | -0.32(-0.37%) |
Oct 22, 2015 | 88.57 | 88.92 | 88.50 | 88.78 | 3,174,818 | +0.19(+0.21%) |
Oct 21, 2015 | 88.37 | 88.61 | 88.37 | 88.59 | 3,308,240 | +0.44(+0.50%) |
Oct 20, 2015 | 88.06 | 88.22 | 87.99 | 88.15 | 5,549,835 | -0.17(-0.19%) |
Oct 19, 2015 | 88.29 | 88.33 | 88.06 | 88.32 | 3,325,540 | -0.01(-0.01%) |
Oct 16, 2015 | 88.27 | 88.36 | 88.21 | 88.33 | 4,046,830 | +0.03(+0.03%) |
Oct 15, 2015 | 88.22 | 88.30 | 88.04 | 88.30 | 5,607,411 | -0.04(-0.04%) |
Oct 14, 2015 | 88.21 | 88.33 | 88.01 | 88.33 | 2,617,868 | +0.35(+0.39%) |
Oct 13, 2015 | 88.04 | 88.06 | 87.76 | 87.99 | 2,844,056 | -0.07(-0.08%) |
Oct 12, 2015 | 87.82 | 88.11 | 87.82 | 88.05 | 1,139,660 | +0.35(+0.40%) |
Oct 09, 2015 | 87.65 | 87.79 | 87.57 | 87.70 | 5,031,655 | +0.04(+0.04%) |
Oct 08, 2015 | 88.01 | 88.01 | 87.56 | 87.66 | 2,880,779 | -0.35(-0.39%) |
Oct 07, 2015 | 87.76 | 88.03 | 87.52 | 88.01 | 7,794,681 | +0.31(+0.35%) |
Oct 06, 2015 | 87.53 | 87.74 | 87.31 | 87.70 | 4,292,999 | +0.17(+0.20%) |
Oct 05, 2015 | 87.52 | 87.63 | 87.43 | 87.53 | 10,022,961 | -0.23(-0.27%) |
Oct 02, 2015 | 87.84 | 87.95 | 87.59 | 87.76 | 4,609,467 | +0.38(+0.44%) |
Oct 01, 2015 | 87.38 | 87.52 | 87.25 | 87.37 | 8,555,931 | -0.02(-0.02%) |
Sep 30, 2015 | 87.24 | 87.42 | 87.20 | 87.39 | 5,850,312 | -0.02(-0.02%) |
Sep 29, 2015 | 87.26 | 87.44 | 87.19 | 87.41 | 3,011,466 | +0.11(+0.13%) |
Sep 28, 2015 | 87.21 | 87.44 | 87.10 | 87.30 | 4,117,027 | +0.15(+0.17%) |
Sep 25, 2015 | 87.13 | 87.29 | 87.06 | 87.15 | 3,797,496 | -0.26(-0.30%) |
Sep 24, 2015 | 87.67 | 87.71 | 87.39 | 87.41 | 3,158,924 | +0.02(+0.02%) |
Sep 23, 2015 | 87.42 | 87.49 | 87.27 | 87.39 | 3,234,854 | -0.05(-0.06%) |
Sep 22, 2015 | 87.36 | 87.59 | 87.28 | 87.45 | 5,314,768 | +0.38(+0.43%) |
Sep 21, 2015 | 87.28 | 87.40 | 87.03 | 87.07 | 4,263,880 | -0.44(-0.51%) |
Sep 18, 2015 | 87.39 | 87.61 | 87.33 | 87.51 | 6,233,077 | +0.26(+0.30%) |
Sep 17, 2015 | 86.52 | 87.28 | 86.49 | 87.25 | 5,455,063 | +0.72(+0.83%) |
Sep 16, 2015 | 86.43 | 86.61 | 86.39 | 86.54 | 3,876,531 | +0.16(+0.18%) |
Sep 15, 2015 | 86.83 | 86.94 | 86.30 | 86.38 | 4,105,075 | -0.65(-0.75%) |
Sep 14, 2015 | 87.16 | 87.19 | 86.94 | 87.03 | 2,301,296 | -0.01(-0.01%) |
Sep 11, 2015 | 87.01 | 87.24 | 87.00 | 87.04 | 3,099,495 | +0.06(+0.07%) |
Sep 10, 2015 | 87.00 | 87.06 | 86.84 | 86.98 | 3,409,240 | -0.17(-0.20%) |
Sep 09, 2015 | 86.75 | 87.21 | 86.72 | 87.15 | 2,761,720 | +0.19(+0.22%) |
Sep 08, 2015 | 87.15 | 87.19 | 86.95 | 86.97 | 2,513,581 | -0.41(-0.47%) |
Sep 04, 2015 | 87.30 | 87.37 | 87.37 | 87.37 | 2,189,914 | +0.20(+0.22%) |
Sep 03, 2015 | 87.00 | 87.28 | 86.89 | 87.18 | 15,014,365 | +0.41(+0.48%) |
Sep 02, 2015 | 86.55 | 86.92 | 86.55 | 86.76 | 2,423,575 | -0.13(-0.15%) |
Sep 01, 2015 | 86.62 | 86.94 | 86.45 | 86.89 | 5,123,165 | +0.52(+0.61%) |
Aug 31, 2015 | 86.91 | 86.94 | 86.37 | 86.37 | 1,665,573 | -0.22(-0.25%) |
Aug 28, 2015 | 86.85 | 86.89 | 86.52 | 86.58 | 2,532,891 | +0.16(+0.18%) |
Aug 27, 2015 | 86.18 | 86.61 | 86.10 | 86.43 | 3,940,427 | +0.08(+0.10%) |
Aug 26, 2015 | 86.23 | 86.49 | 86.08 | 86.34 | 4,395,534 | -0.05(-0.06%) |
Aug 25, 2015 | 86.58 | 86.74 | 86.22 | 86.40 | 3,497,481 | -0.44(-0.51%) |
Aug 24, 2015 | 87.45 | 87.49 | 86.79 | 86.84 | 5,283,640 | -0.24(-0.28%) |
Aug 21, 2015 | 87.08 | 87.29 | 86.93 | 87.08 | 3,958,209 | +0.02(+0.03%) |
Aug 20, 2015 | 87.03 | 87.15 | 86.93 | 87.06 | 2,344,885 | +0.05(+0.06%) |
Aug 19, 2015 | 86.40 | 87.06 | 86.32 | 87.00 | 3,463,869 | +0.42(+0.49%) |
Aug 18, 2015 | 86.71 | 86.80 | 86.53 | 86.58 | 2,932,083 | -0.33(-0.38%) |
Aug 17, 2015 | 86.92 | 87.15 | 86.76 | 86.91 | 4,414,796 | +0.28(+0.32%) |
Aug 14, 2015 | 86.53 | 86.72 | 86.45 | 86.64 | 2,256,210 | +0.08(+0.10%) |
Aug 13, 2015 | 86.63 | 86.82 | 86.49 | 86.55 | 2,194,783 | -0.30(-0.35%) |
Aug 12, 2015 | 86.99 | 87.27 | 86.81 | 86.85 | 6,744,051 | -0.14(-0.16%) |
Aug 11, 2015 | 86.99 | 87.23 | 86.94 | 86.99 | 6,676,630 | +0.36(+0.42%) |
Aug 10, 2015 | 86.76 | 86.83 | 86.58 | 86.63 | 1,755,388 | -0.35(-0.40%) |
Aug 07, 2015 | 86.80 | 87.03 | 86.73 | 86.97 | 3,872,999 | +0.30(+0.35%) |
Aug 06, 2015 | 86.61 | 86.76 | 86.57 | 86.67 | 2,332,446 | +0.17(+0.19%) |
Aug 05, 2015 | 86.70 | 86.70 | 86.39 | 86.51 | 3,985,419 | -0.34(-0.39%) |
Aug 04, 2015 | 87.06 | 87.11 | 86.80 | 86.85 | 5,090,812 | -0.44(-0.51%) |
Aug 03, 2015 | 86.97 | 87.36 | 86.94 | 87.29 | 3,920,507 | +0.20(+0.23%) |
Jul 31, 2015 | 86.91 | 87.13 | 86.90 | 87.09 | 4,845,623 | +0.45(+0.52%) |
Jul 30, 2015 | 86.65 | 86.76 | 86.53 | 86.64 | 2,882,632 | +0.04(+0.05%) |
Jul 29, 2015 | 86.62 | 86.69 | 86.47 | 86.59 | 2,096,528 | -0.07(-0.09%) |
Jul 28, 2015 | 86.55 | 86.69 | 86.45 | 86.67 | 3,680,904 | -0.07(-0.08%) |
Jul 27, 2015 | 86.77 | 86.96 | 86.68 | 86.74 | 6,461,933 | +0.01(+0.01%) |
Jul 24, 2015 | 86.91 | 86.91 | 86.58 | 86.73 | 3,613,554 | -0.04(-0.04%) |
Jul 23, 2015 | 86.47 | 86.84 | 86.37 | 86.77 | 2,682,193 | +0.25(+0.29%) |
Jul 22, 2015 | 86.38 | 86.64 | 86.33 | 86.51 | 1,727,373 | +0.11(+0.13%) |
Jul 21, 2015 | 86.08 | 86.44 | 86.08 | 86.40 | 3,327,802 | +0.18(+0.21%) |
Jul 20, 2015 | 86.26 | 86.41 | 86.19 | 86.22 | 3,748,512 | -0.20(-0.23%) |
Jul 17, 2015 | 86.37 | 86.54 | 86.37 | 86.42 | 3,030,293 | +0.06(+0.07%) |
Jul 16, 2015 | 86.10 | 86.42 | 86.02 | 86.36 | 2,720,928 | +0.13(+0.16%) |
Jul 15, 2015 | 85.97 | 86.35 | 85.91 | 86.23 | 2,570,182 | +0.22(+0.26%) |
Jul 14, 2015 | 85.98 | 86.08 | 85.82 | 86.00 | 5,830,622 | +0.07(+0.09%) |
Jul 13, 2015 | 85.76 | 86.14 | 85.76 | 85.93 | 4,203,187 | -0.19(-0.22%) |
Jul 10, 2015 | 86.19 | 86.35 | 85.94 | 86.11 | 3,660,618 | -0.55(-0.64%) |
Jul 09, 2015 | 86.95 | 86.98 | 86.62 | 86.67 | 1,907,492 | -0.58(-0.66%) |
Jul 08, 2015 | 87.21 | 87.35 | 87.00 | 87.24 | 4,663,449 | +0.12(+0.14%) |
Jul 07, 2015 | 87.31 | 87.47 | 87.02 | 87.13 | 4,846,354 | +0.36(+0.41%) |
Jul 06, 2015 | 86.74 | 86.88 | 86.52 | 86.77 | 6,473,114 | +0.34(+0.40%) |
Jul 02, 2015 | 86.30 | 86.42 | 86.42 | 86.42 | 2,633,275 | +0.33(+0.38%) |
Jul 01, 2015 | 86.10 | 86.29 | 86.09 | 86.09 | 5,462,590 | -0.28(-0.32%) |
Jun 30, 2015 | 86.33 | 86.71 | 86.28 | 86.37 | 3,575,472 | -0.16(-0.19%) |
Jun 29, 2015 | 86.00 | 86.65 | 85.94 | 86.53 | 7,966,281 | +0.75(+0.87%) |
Jun 26, 2015 | 85.85 | 85.93 | 85.63 | 85.79 | 3,061,481 | -0.40(-0.46%) |
Jun 25, 2015 | 86.19 | 86.31 | 86.03 | 86.18 | 3,440,061 | -0.14(-0.16%) |
Jun 24, 2015 | 86.16 | 86.37 | 86.06 | 86.32 | 3,403,244 | +0.24(+0.28%) |
Jun 23, 2015 | 85.90 | 86.31 | 85.90 | 86.09 | 1,659,675 | -0.19(-0.22%) |
Jun 22, 2015 | 86.65 | 86.76 | 86.23 | 86.28 | 3,413,513 | -0.69(-0.79%) |
Jun 19, 2015 | 86.75 | 87.04 | 86.62 | 86.97 | 6,852,642 | +0.46(+0.54%) |
Jun 18, 2015 | 86.47 | 86.58 | 86.23 | 86.50 | 2,482,841 | -0.16(-0.18%) |
Jun 17, 2015 | 86.61 | 86.73 | 86.18 | 86.66 | 5,123,816 | -0.01(-0.01%) |
Jun 16, 2015 | 86.55 | 86.67 | 86.32 | 86.67 | 3,046,884 | +0.22(+0.25%) |
Jun 15, 2015 | 86.73 | 86.76 | 86.34 | 86.45 | 2,448,620 | -0.01(-0.02%) |
Jun 12, 2015 | 86.40 | 86.82 | 86.38 | 86.47 | 3,266,396 | -0.15(-0.17%) |
Jun 11, 2015 | 86.23 | 86.62 | 86.05 | 86.62 | 3,433,477 | +0.76(+0.89%) |
Jun 10, 2015 | 85.97 | 86.04 | 85.78 | 85.85 | 2,625,521 | -0.23(-0.27%) |
Jun 09, 2015 | 86.33 | 86.33 | 86.01 | 86.09 | 8,242,713 | -0.39(-0.45%) |
Jun 08, 2015 | 86.64 | 86.73 | 86.47 | 86.47 | 2,855,322 | -0.06(-0.07%) |
Jun 05, 2015 | 86.51 | 86.73 | 86.20 | 86.53 | 7,433,962 | -0.44(-0.51%) |
Jun 04, 2015 | 86.67 | 87.08 | 86.67 | 86.97 | 3,817,328 | +0.45(+0.52%) |
Jun 03, 2015 | 86.91 | 86.91 | 86.36 | 86.53 | 4,432,008 | -0.56(-0.64%) |
Jun 02, 2015 | 87.23 | 87.32 | 87.02 | 87.09 | 9,492,595 | -0.45(-0.51%) |