Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 84.78 | 84.89 | 84.78 | 84.86 | 1,368,298 | +0.04(+0.05%) |
May 27, 2016 | 84.87 | 84.82 | 84.82 | 84.82 | 696,200 | -0.05(-0.06%) |
May 26, 2016 | 84.85 | 84.89 | 84.83 | 84.87 | 1,253,170 | +0.05(+0.06%) |
May 25, 2016 | 84.80 | 84.82 | 84.77 | 84.82 | 5,242,421 | +0.05(+0.06%) |
May 24, 2016 | 84.80 | 84.81 | 84.76 | 84.77 | 778,197 | -0.06(-0.07%) |
May 23, 2016 | 84.79 | 84.83 | 84.79 | 84.83 | 654,704 | -0.01(-0.01%) |
May 20, 2016 | 84.81 | 84.85 | 84.80 | 84.84 | 1,942,554 | +0.03(+0.04%) |
May 19, 2016 | 84.81 | 84.85 | 84.81 | 84.81 | 1,619,647 | +0.02(+0.02%) |
May 18, 2016 | 84.86 | 84.90 | 84.78 | 84.79 | 3,690,544 | -0.15(-0.18%) |
May 17, 2016 | 84.95 | 84.97 | 84.91 | 84.94 | 819,539 | -0.03(-0.04%) |
May 16, 2016 | 85.00 | 85.00 | 84.95 | 84.97 | 600,841 | -0.04(-0.05%) |
May 13, 2016 | 84.99 | 85.03 | 84.98 | 85.01 | 1,114,977 | +0.01(+0.01%) |
May 12, 2016 | 85.03 | 85.04 | 85.00 | 85.00 | 562,683 | -0.05(-0.06%) |
May 11, 2016 | 85.06 | 85.08 | 85.04 | 85.05 | 1,607,399 | -0.03(-0.04%) |
May 10, 2016 | 85.07 | 85.08 | 85.04 | 85.08 | 2,854,805 | +0.02(+0.02%) |
May 09, 2016 | 85.08 | 85.09 | 85.05 | 85.06 | 609,981 | +0.04(+0.05%) |
May 06, 2016 | 85.09 | 85.10 | 85.02 | 85.02 | 1,117,605 | -0.02(-0.02%) |
May 05, 2016 | 85.03 | 85.07 | 84.98 | 85.04 | 556,855 | +0.03(+0.04%) |
May 04, 2016 | 85.03 | 85.03 | 84.97 | 85.01 | 1,621,118 | -0.01(-0.01%) |
May 03, 2016 | 85.03 | 85.03 | 84.98 | 85.02 | 3,788,146 | +0.09(+0.11%) |
May 02, 2016 | 84.94 | 84.96 | 84.92 | 84.93 | 1,017,917 | -0.08(-0.09%) |
Apr 29, 2016 | 84.97 | 85.03 | 84.96 | 85.01 | 1,609,580 | +0.03(+0.04%) |
Apr 28, 2016 | 84.94 | 85.01 | 84.93 | 84.98 | 694,644 | +0.05(+0.06%) |
Apr 27, 2016 | 84.90 | 84.93 | 84.82 | 84.93 | 748,280 | +0.06(+0.07%) |
Apr 26, 2016 | 84.89 | 84.90 | 84.86 | 84.87 | 969,327 | -0.02(-0.02%) |
Apr 25, 2016 | 84.90 | 84.93 | 84.89 | 84.89 | 1,512,917 | -0.02(-0.02%) |
Apr 22, 2016 | 84.91 | 84.92 | 84.90 | 84.91 | 2,593,686 | +0.00(+0.00%) |
Apr 21, 2016 | 84.90 | 84.95 | 84.90 | 84.91 | 1,599,860 | -0.02(-0.02%) |
Apr 20, 2016 | 85.01 | 85.01 | 84.92 | 84.93 | 1,080,742 | -0.06(-0.07%) |
Apr 19, 2016 | 85.02 | 85.02 | 84.97 | 84.99 | 1,508,403 | -0.03(-0.04%) |
Apr 18, 2016 | 85.01 | 85.03 | 85.00 | 85.02 | 870,850 | -0.01(-0.01%) |
Apr 15, 2016 | 84.98 | 85.03 | 84.98 | 85.03 | 825,586 | +0.06(+0.07%) |
Apr 14, 2016 | 84.98 | 84.99 | 84.95 | 84.97 | 1,103,523 | +0.00(+0.00%) |
Apr 13, 2016 | 84.99 | 84.99 | 84.96 | 84.97 | 1,365,773 | -0.04(-0.05%) |
Apr 12, 2016 | 85.01 | 85.02 | 85.00 | 85.01 | 524,896 | -0.02(-0.02%) |
Apr 11, 2016 | 85.02 | 85.06 | 85.01 | 85.03 | 851,141 | -0.01(-0.01%) |
Apr 08, 2016 | 85.01 | 85.05 | 85.01 | 85.04 | 594,345 | +0.00(+0.00%) |
Apr 07, 2016 | 85.01 | 85.06 | 85.00 | 85.04 | 1,475,196 | +0.05(+0.06%) |
Apr 06, 2016 | 85.01 | 85.01 | 84.95 | 84.99 | 1,029,152 | -0.03(-0.04%) |
Apr 05, 2016 | 85.00 | 85.02 | 84.98 | 85.02 | 4,654,995 | +0.03(+0.04%) |
Apr 04, 2016 | 84.95 | 84.99 | 84.93 | 84.99 | 2,863,505 | +0.06(+0.07%) |
Apr 01, 2016 | 84.93 | 84.97 | 84.91 | 84.93 | 5,307,162 | -0.10(-0.12%) |
Mar 31, 2016 | 85.02 | 85.06 | 84.99 | 85.03 | 1,554,955 | +0.04(+0.05%) |
Mar 30, 2016 | 84.97 | 85.00 | 84.93 | 84.99 | 1,307,572 | +0.01(+0.01%) |
Mar 29, 2016 | 84.85 | 84.98 | 84.85 | 84.98 | 1,219,702 | +0.16(+0.19%) |
Mar 28, 2016 | 84.82 | 84.86 | 84.82 | 84.82 | 2,820,551 | +0.02(+0.02%) |
Mar 24, 2016 | 84.85 | 84.80 | 84.80 | 84.80 | 859,800 | -0.04(-0.05%) |
Mar 23, 2016 | 84.81 | 84.86 | 84.78 | 84.84 | 1,357,600 | +0.05(+0.06%) |
Mar 22, 2016 | 84.85 | 84.86 | 84.77 | 84.79 | 1,899,818 | -0.05(-0.06%) |
Mar 21, 2016 | 84.83 | 84.84 | 84.80 | 84.84 | 1,892,085 | -0.01(-0.01%) |
Mar 18, 2016 | 84.85 | 84.88 | 84.83 | 84.85 | 3,010,214 | +0.02(+0.02%) |
Mar 17, 2016 | 84.80 | 84.83 | 84.77 | 84.83 | 1,677,147 | -0.01(-0.01%) |
Mar 16, 2016 | 84.59 | 84.84 | 84.55 | 84.84 | 5,972,147 | +0.17(+0.20%) |
Mar 15, 2016 | 84.68 | 84.70 | 84.63 | 84.67 | 1,508,621 | +0.03(+0.04%) |
Mar 14, 2016 | 84.67 | 84.67 | 84.64 | 84.64 | 1,875,458 | +0.00(+0.00%) |
Mar 11, 2016 | 84.68 | 84.68 | 84.63 | 84.64 | 4,112,345 | -0.08(-0.09%) |
Mar 10, 2016 | 84.70 | 84.73 | 84.68 | 84.72 | 2,227,451 | -0.01(-0.01%) |
Mar 09, 2016 | 84.75 | 84.76 | 84.73 | 84.73 | 1,284,440 | -0.03(-0.04%) |
Mar 08, 2016 | 84.76 | 84.80 | 84.75 | 84.76 | 2,878,906 | +0.06(+0.07%) |
Mar 07, 2016 | 84.72 | 84.74 | 84.70 | 84.70 | 1,990,789 | -0.06(-0.07%) |
Mar 04, 2016 | 84.77 | 84.81 | 84.75 | 84.76 | 1,532,646 | -0.06(-0.07%) |
Mar 03, 2016 | 84.78 | 84.82 | 84.77 | 84.82 | 5,601,059 | +0.03(+0.04%) |
Mar 02, 2016 | 84.77 | 84.80 | 84.75 | 84.79 | 2,651,963 | -0.01(-0.01%) |
Mar 01, 2016 | 84.92 | 84.92 | 84.79 | 84.80 | 4,584,825 | -0.16(-0.19%) |
Feb 29, 2016 | 84.88 | 84.96 | 84.88 | 84.96 | 2,634,729 | +0.05(+0.06%) |
Feb 26, 2016 | 84.96 | 84.97 | 84.89 | 84.91 | 1,891,104 | -0.11(-0.13%) |
Feb 25, 2016 | 85.01 | 85.04 | 85.00 | 85.02 | 1,526,522 | +0.02(+0.02%) |
Feb 24, 2016 | 85.02 | 85.08 | 84.98 | 85.00 | 1,066,811 | +0.02(+0.02%) |
Feb 23, 2016 | 84.96 | 85.00 | 84.94 | 84.98 | 1,227,708 | +0.01(+0.01%) |
Feb 22, 2016 | 84.93 | 84.97 | 84.93 | 84.97 | 1,101,610 | +0.01(+0.01%) |
Feb 19, 2016 | 84.98 | 85.01 | 84.96 | 84.96 | 975,386 | -0.08(-0.09%) |
Feb 18, 2016 | 84.94 | 85.04 | 84.94 | 85.04 | 859,071 | +0.07(+0.08%) |
Feb 17, 2016 | 84.92 | 84.97 | 84.91 | 84.97 | 1,999,422 | +0.02(+0.02%) |
Feb 16, 2016 | 84.99 | 85.00 | 84.95 | 84.95 | 2,545,923 | -0.05(-0.06%) |
Feb 12, 2016 | 85.06 | 85.00 | 85.00 | 85.00 | 1,194,000 | -0.10(-0.12%) |
Feb 11, 2016 | 85.15 | 85.18 | 85.08 | 85.10 | 1,814,444 | +0.08(+0.09%) |
Feb 10, 2016 | 84.95 | 85.03 | 84.95 | 85.02 | 1,061,244 | +0.00(+0.00%) |
Feb 09, 2016 | 85.08 | 85.08 | 85.00 | 85.02 | 1,919,165 | -0.03(-0.04%) |
Feb 08, 2016 | 85.01 | 85.07 | 84.99 | 85.05 | 1,467,679 | +0.10(+0.12%) |
Feb 05, 2016 | 84.91 | 84.97 | 84.90 | 84.95 | 1,294,813 | -0.02(-0.02%) |
Feb 04, 2016 | 84.95 | 84.98 | 84.95 | 84.97 | 1,305,665 | +0.02(+0.02%) |
Feb 03, 2016 | 84.91 | 85.02 | 84.91 | 84.95 | 1,962,412 | +0.02(+0.02%) |
Feb 02, 2016 | 84.86 | 84.93 | 84.86 | 84.93 | 2,528,175 | +0.11(+0.13%) |
Feb 01, 2016 | 84.84 | 84.84 | 84.80 | 84.82 | 5,665,256 | -0.09(-0.11%) |
Jan 29, 2016 | 84.90 | 84.91 | 84.86 | 84.91 | 1,521,478 | +0.10(+0.12%) |
Jan 28, 2016 | 84.80 | 84.84 | 84.78 | 84.81 | 1,271,016 | +0.00(+0.00%) |
Jan 27, 2016 | 84.74 | 84.81 | 84.72 | 84.81 | 1,742,349 | +0.02(+0.02%) |
Jan 26, 2016 | 84.75 | 84.80 | 84.74 | 84.79 | 1,176,785 | +0.04(+0.05%) |
Jan 25, 2016 | 84.73 | 84.77 | 84.73 | 84.75 | 1,800,114 | +0.00(+0.00%) |
Jan 22, 2016 | 84.71 | 84.75 | 84.70 | 84.75 | 3,184,929 | -0.03(-0.04%) |
Jan 21, 2016 | 84.81 | 84.82 | 84.76 | 84.78 | 2,326,501 | -0.01(-0.01%) |
Jan 20, 2016 | 84.78 | 84.84 | 84.77 | 84.79 | 2,140,418 | +0.06(+0.07%) |
Jan 19, 2016 | 84.72 | 84.75 | 84.70 | 84.73 | 5,109,939 | -0.01(-0.01%) |
Jan 15, 2016 | 84.73 | 84.74 | 84.74 | 84.74 | 2,136,000 | +0.07(+0.08%) |
Jan 14, 2016 | 84.65 | 84.67 | 84.62 | 84.67 | 1,297,392 | +0.02(+0.02%) |
Jan 13, 2016 | 84.59 | 84.65 | 84.57 | 84.65 | 1,820,803 | +0.05(+0.06%) |
Jan 12, 2016 | 84.54 | 84.63 | 84.53 | 84.60 | 1,275,602 | +0.01(+0.01%) |
Jan 11, 2016 | 84.54 | 84.61 | 84.52 | 84.59 | 3,557,980 | +0.03(+0.04%) |
Jan 08, 2016 | 84.53 | 84.58 | 84.50 | 84.56 | 7,139,940 | +0.06(+0.07%) |
Jan 07, 2016 | 84.53 | 84.54 | 84.47 | 84.50 | 2,702,886 | +0.03(+0.04%) |
Jan 06, 2016 | 84.48 | 84.50 | 84.45 | 84.47 | 2,409,940 | +0.05(+0.06%) |
Jan 05, 2016 | 84.44 | 84.46 | 84.41 | 84.42 | 2,472,171 | -0.05(-0.06%) |
Jan 04, 2016 | 84.48 | 84.49 | 84.44 | 84.47 | 7,548,038 | +0.11(+0.13%) |
Dec 31, 2015 | 84.43 | 84.36 | 84.36 | 84.36 | 2,466,200 | -0.04(-0.05%) |
Dec 30, 2015 | 84.36 | 84.40 | 84.34 | 84.40 | 4,797,020 | +0.02(+0.02%) |
Dec 29, 2015 | 84.36 | 84.40 | 84.35 | 84.38 | 1,085,122 | -0.02(-0.02%) |
Dec 28, 2015 | 84.40 | 84.42 | 84.39 | 84.40 | 1,096,734 | -0.05(-0.06%) |
Dec 24, 2015 | 84.44 | 84.45 | 84.45 | 84.45 | 564,600 | -0.01(-0.01%) |
Dec 23, 2015 | 84.49 | 84.50 | 84.44 | 84.46 | 2,785,751 | -0.03(-0.04%) |
Dec 22, 2015 | 84.49 | 84.51 | 84.46 | 84.49 | 1,234,684 | -0.02(-0.02%) |
Dec 21, 2015 | 84.52 | 84.52 | 84.49 | 84.51 | 3,037,163 | -0.01(-0.01%) |
Dec 18, 2015 | 84.48 | 84.52 | 84.46 | 84.52 | 1,494,770 | +0.11(+0.13%) |
Dec 17, 2015 | 84.40 | 84.45 | 84.40 | 84.41 | 1,777,399 | +0.00(+0.00%) |
Dec 16, 2015 | 84.44 | 84.46 | 84.31 | 84.41 | 1,241,589 | -0.07(-0.08%) |
Dec 15, 2015 | 84.45 | 84.48 | 84.44 | 84.48 | 1,052,082 | -0.01(-0.01%) |
Dec 14, 2015 | 84.52 | 84.55 | 84.48 | 84.49 | 1,757,361 | -0.10(-0.12%) |
Dec 11, 2015 | 84.54 | 84.62 | 84.53 | 84.59 | 1,073,843 | +0.10(+0.12%) |
Dec 10, 2015 | 84.52 | 84.53 | 84.48 | 84.49 | 963,001 | -0.05(-0.06%) |
Dec 09, 2015 | 84.50 | 84.55 | 84.47 | 84.54 | 3,642,840 | +0.03(+0.04%) |
Dec 08, 2015 | 84.53 | 84.54 | 84.49 | 84.51 | 1,043,025 | -0.01(-0.01%) |
Dec 07, 2015 | 84.52 | 84.54 | 84.51 | 84.52 | 2,025,614 | -0.01(-0.01%) |
Dec 04, 2015 | 84.54 | 84.57 | 84.51 | 84.53 | 4,440,417 | +0.02(+0.02%) |
Dec 03, 2015 | 84.51 | 84.51 | 84.43 | 84.51 | 4,856,367 | +0.00(+0.00%) |
Dec 02, 2015 | 84.54 | 84.54 | 84.50 | 84.51 | 1,008,686 | -0.07(-0.08%) |
Dec 01, 2015 | 84.51 | 84.60 | 84.51 | 84.58 | 4,410,551 | +0.01(+0.01%) |
Nov 30, 2015 | 84.58 | 84.59 | 84.56 | 84.57 | 1,469,270 | -0.03(-0.04%) |
Nov 27, 2015 | 84.58 | 84.61 | 84.58 | 84.60 | 429,639 | +0.02(+0.02%) |
Nov 25, 2015 | 84.58 | 84.58 | 84.58 | 84.58 | 3,067,800 | +0.01(+0.01%) |
Nov 24, 2015 | 84.58 | 84.59 | 84.56 | 84.57 | 1,024,349 | +0.00(+0.00%) |
Nov 23, 2015 | 84.54 | 84.58 | 84.54 | 84.57 | 936,647 | -0.01(-0.01%) |
Nov 20, 2015 | 84.59 | 84.62 | 84.57 | 84.58 | 798,758 | +0.00(+0.00%) |
Nov 19, 2015 | 84.62 | 84.63 | 84.58 | 84.58 | 1,707,274 | -0.02(-0.02%) |
Nov 18, 2015 | 84.62 | 84.64 | 84.58 | 84.60 | 1,803,448 | -0.03(-0.04%) |
Nov 17, 2015 | 84.59 | 84.66 | 84.58 | 84.63 | 4,707,698 | -0.03(-0.04%) |
Nov 16, 2015 | 84.66 | 84.68 | 84.64 | 84.66 | 1,835,179 | +0.00(+0.00%) |
Nov 13, 2015 | 84.60 | 84.66 | 84.60 | 84.66 | 771,463 | +0.07(+0.08%) |
Nov 12, 2015 | 84.58 | 84.62 | 84.58 | 84.59 | 5,866,540 | +0.03(+0.04%) |
Nov 11, 2015 | 84.62 | 84.64 | 84.56 | 84.56 | 6,885,477 | -0.02(-0.02%) |
Nov 10, 2015 | 84.58 | 84.61 | 84.55 | 84.58 | 2,139,277 | +0.04(+0.05%) |
Nov 09, 2015 | 84.54 | 84.56 | 84.53 | 84.54 | 1,619,901 | -0.02(-0.02%) |
Nov 06, 2015 | 84.56 | 84.58 | 84.54 | 84.56 | 1,832,740 | -0.08(-0.09%) |
Nov 05, 2015 | 84.64 | 84.66 | 84.61 | 84.64 | 2,775,006 | +0.00(+0.00%) |
Nov 04, 2015 | 84.70 | 84.73 | 84.64 | 84.64 | 2,120,474 | -0.09(-0.11%) |
Nov 03, 2015 | 84.72 | 84.74 | 84.71 | 84.73 | 3,643,476 | -0.01(-0.01%) |
Nov 02, 2015 | 84.71 | 84.78 | 84.71 | 84.74 | 14,599,420 | -0.09(-0.11%) |
Oct 30, 2015 | 84.83 | 84.85 | 84.82 | 84.83 | 3,242,426 | +0.00(+0.00%) |
Oct 29, 2015 | 84.84 | 84.86 | 84.83 | 84.83 | 1,526,461 | -0.06(-0.07%) |
Oct 28, 2015 | 84.98 | 85.00 | 84.85 | 84.89 | 1,658,927 | -0.11(-0.13%) |
Oct 27, 2015 | 85.00 | 85.03 | 85.00 | 85.00 | 1,024,644 | +0.03(+0.04%) |
Oct 26, 2015 | 84.97 | 84.99 | 84.96 | 84.97 | 5,901,660 | +0.00(+0.00%) |
Oct 23, 2015 | 84.98 | 85.01 | 84.95 | 84.97 | 5,657,179 | -0.07(-0.08%) |
Oct 22, 2015 | 85.01 | 85.06 | 85.01 | 85.04 | 2,382,444 | +0.03(+0.04%) |
Oct 21, 2015 | 84.98 | 85.03 | 84.97 | 85.01 | 11,122,243 | +0.03(+0.04%) |
Oct 20, 2015 | 84.97 | 84.98 | 84.96 | 84.98 | 1,029,440 | -0.05(-0.06%) |
Oct 19, 2015 | 85.01 | 85.03 | 84.99 | 85.03 | 1,434,925 | +0.03(+0.04%) |
Oct 16, 2015 | 85.01 | 85.03 | 85.00 | 85.00 | 942,499 | -0.04(-0.05%) |
Oct 15, 2015 | 85.02 | 85.05 | 85.01 | 85.04 | 1,585,979 | -0.05(-0.06%) |
Oct 14, 2015 | 85.08 | 85.10 | 85.03 | 85.09 | 3,419,065 | +0.12(+0.14%) |
Oct 13, 2015 | 84.96 | 84.98 | 84.95 | 84.97 | 1,071,317 | +0.03(+0.04%) |
Oct 12, 2015 | 84.90 | 84.98 | 84.90 | 84.94 | 1,486,902 | -0.02(-0.02%) |
Oct 09, 2015 | 84.93 | 84.96 | 84.92 | 84.96 | 1,107,728 | +0.00(+0.00%) |
Oct 08, 2015 | 84.94 | 85.00 | 84.94 | 84.96 | 1,793,099 | -0.02(-0.02%) |
Oct 07, 2015 | 84.98 | 84.99 | 84.95 | 84.98 | 3,660,694 | -0.02(-0.02%) |
Oct 06, 2015 | 84.97 | 85.02 | 84.97 | 85.00 | 1,519,149 | -0.01(-0.01%) |
Oct 05, 2015 | 85.05 | 85.05 | 84.98 | 85.01 | 5,500,696 | -0.06(-0.07%) |
Oct 02, 2015 | 85.10 | 85.12 | 85.05 | 85.07 | 1,668,675 | +0.12(+0.14%) |
Oct 01, 2015 | 84.95 | 84.98 | 84.92 | 84.95 | 5,262,908 | -0.04(-0.05%) |
Sep 30, 2015 | 84.95 | 85.00 | 84.95 | 84.99 | 9,534,803 | +0.02(+0.02%) |
Sep 29, 2015 | 84.95 | 84.99 | 84.93 | 84.97 | 1,896,624 | +0.04(+0.05%) |
Sep 28, 2015 | 84.90 | 84.94 | 84.88 | 84.93 | 2,572,042 | +0.06(+0.07%) |
Sep 25, 2015 | 84.90 | 84.92 | 84.85 | 84.87 | 1,115,869 | -0.04(-0.05%) |
Sep 24, 2015 | 84.89 | 84.95 | 84.89 | 84.91 | 1,480,651 | +0.05(+0.06%) |
Sep 23, 2015 | 84.87 | 84.90 | 84.84 | 84.86 | 1,659,765 | -0.03(-0.04%) |
Sep 22, 2015 | 84.88 | 84.90 | 84.86 | 84.89 | 834,262 | +0.05(+0.06%) |
Sep 21, 2015 | 84.84 | 84.85 | 84.82 | 84.84 | 1,668,218 | -0.05(-0.06%) |
Sep 18, 2015 | 84.85 | 84.89 | 84.85 | 84.89 | 1,424,890 | +0.04(+0.05%) |
Sep 17, 2015 | 84.66 | 84.87 | 84.66 | 84.85 | 1,268,226 | +0.19(+0.22%) |
Sep 16, 2015 | 84.68 | 84.73 | 84.66 | 84.66 | 1,454,213 | -0.01(-0.01%) |
Sep 15, 2015 | 84.78 | 84.78 | 84.67 | 84.67 | 2,200,070 | -0.12(-0.14%) |
Sep 14, 2015 | 84.81 | 84.83 | 84.79 | 84.79 | 1,649,111 | -0.02(-0.02%) |
Sep 11, 2015 | 84.78 | 84.82 | 84.78 | 84.81 | 539,551 | +0.03(+0.04%) |
Sep 10, 2015 | 84.77 | 84.78 | 84.75 | 84.78 | 1,004,143 | +0.03(+0.04%) |
Sep 09, 2015 | 84.72 | 84.77 | 84.72 | 84.75 | 1,720,972 | -0.02(-0.02%) |
Sep 08, 2015 | 84.76 | 84.78 | 84.75 | 84.77 | 3,251,514 | -0.03(-0.04%) |
Sep 04, 2015 | 84.81 | 84.80 | 84.80 | 84.80 | 1,393,900 | +0.01(+0.01%) |
Sep 03, 2015 | 84.83 | 84.83 | 84.78 | 84.79 | 2,627,789 | +0.00(+0.00%) |
Sep 02, 2015 | 84.79 | 84.80 | 84.75 | 84.79 | 5,691,310 | +0.02(+0.02%) |
Sep 01, 2015 | 84.78 | 84.80 | 84.75 | 84.77 | 6,316,961 | -0.01(-0.01%) |
Aug 31, 2015 | 84.81 | 84.84 | 84.77 | 84.78 | 7,294,483 | -0.03(-0.04%) |
Aug 28, 2015 | 84.87 | 84.88 | 84.78 | 84.81 | 1,683,171 | -0.04(-0.05%) |
Aug 27, 2015 | 84.84 | 84.87 | 84.80 | 84.85 | 2,985,253 | +0.01(+0.01%) |
Aug 26, 2015 | 84.87 | 84.94 | 84.84 | 84.84 | 2,519,371 | -0.05(-0.06%) |
Aug 25, 2015 | 84.89 | 84.94 | 84.85 | 84.89 | 2,708,043 | -0.04(-0.05%) |
Aug 24, 2015 | 85.05 | 85.05 | 84.89 | 84.93 | 4,491,377 | +0.04(+0.05%) |
Aug 21, 2015 | 84.85 | 84.90 | 84.83 | 84.89 | 2,062,886 | +0.09(+0.11%) |
Aug 20, 2015 | 84.84 | 84.84 | 84.80 | 84.80 | 5,878,950 | -0.03(-0.04%) |
Aug 19, 2015 | 84.74 | 84.84 | 84.71 | 84.83 | 960,566 | +0.08(+0.09%) |
Aug 18, 2015 | 84.74 | 84.76 | 84.72 | 84.75 | 466,281 | -0.01(-0.01%) |
Aug 17, 2015 | 84.75 | 84.78 | 84.75 | 84.76 | 646,737 | +0.05(+0.06%) |
Aug 14, 2015 | 84.71 | 84.75 | 84.71 | 84.71 | 837,640 | -0.04(-0.05%) |
Aug 13, 2015 | 84.78 | 84.80 | 84.74 | 84.75 | 537,033 | -0.07(-0.08%) |
Aug 12, 2015 | 84.84 | 84.88 | 84.80 | 84.82 | 1,508,294 | +0.00(+0.00%) |
Aug 11, 2015 | 84.82 | 84.83 | 84.79 | 84.82 | 1,889,424 | +0.11(+0.13%) |
Aug 10, 2015 | 84.71 | 84.73 | 84.70 | 84.71 | 1,397,652 | +0.00(+0.00%) |
Aug 07, 2015 | 84.70 | 84.75 | 84.69 | 84.71 | 934,342 | -0.04(-0.05%) |
Aug 06, 2015 | 84.74 | 84.77 | 84.73 | 84.75 | 1,132,310 | +0.02(+0.02%) |
Aug 05, 2015 | 84.71 | 84.73 | 84.68 | 84.73 | 1,825,573 | +0.01(+0.01%) |
Aug 04, 2015 | 84.80 | 84.82 | 84.72 | 84.72 | 1,228,094 | -0.13(-0.15%) |
Aug 03, 2015 | 84.79 | 84.86 | 84.79 | 84.85 | 5,562,923 | -0.01(-0.01%) |
Jul 31, 2015 | 84.86 | 84.88 | 84.84 | 84.86 | 4,190,615 | +0.09(+0.11%) |
Jul 30, 2015 | 84.77 | 84.79 | 84.75 | 84.77 | 581,364 | -0.04(-0.05%) |
Jul 29, 2015 | 84.82 | 84.85 | 84.79 | 84.81 | 1,590,901 | -0.02(-0.02%) |
Jul 28, 2015 | 84.83 | 84.85 | 84.81 | 84.83 | 2,113,812 | -0.02(-0.02%) |
Jul 27, 2015 | 84.86 | 84.86 | 84.83 | 84.85 | 4,482,774 | +0.06(+0.07%) |
Jul 24, 2015 | 84.77 | 84.83 | 84.76 | 84.79 | 810,493 | +0.02(+0.02%) |
Jul 23, 2015 | 84.71 | 84.78 | 84.71 | 84.77 | 854,227 | +0.01(+0.01%) |
Jul 22, 2015 | 84.76 | 84.77 | 84.74 | 84.76 | 760,420 | -0.01(-0.01%) |
Jul 21, 2015 | 84.73 | 84.80 | 84.73 | 84.77 | 653,416 | +0.01(+0.01%) |
Jul 20, 2015 | 84.75 | 84.77 | 84.74 | 84.76 | 1,104,907 | -0.05(-0.06%) |
Jul 17, 2015 | 84.78 | 84.82 | 84.78 | 84.81 | 934,880 | -0.02(-0.02%) |
Jul 16, 2015 | 84.77 | 84.83 | 84.77 | 84.83 | 5,841,922 | -0.04(-0.05%) |
Jul 15, 2015 | 84.82 | 84.87 | 84.79 | 84.87 | 1,068,786 | +0.03(+0.04%) |
Jul 14, 2015 | 84.82 | 84.84 | 84.82 | 84.84 | 1,062,073 | +0.04(+0.05%) |
Jul 13, 2015 | 84.79 | 84.80 | 84.77 | 84.80 | 856,704 | -0.04(-0.05%) |
Jul 10, 2015 | 84.86 | 84.88 | 84.81 | 84.84 | 1,999,234 | -0.08(-0.09%) |
Jul 09, 2015 | 84.93 | 84.94 | 84.90 | 84.92 | 1,995,925 | -0.06(-0.07%) |
Jul 08, 2015 | 84.92 | 84.99 | 84.91 | 84.98 | 1,628,588 | +0.09(+0.11%) |
Jul 07, 2015 | 84.95 | 84.97 | 84.89 | 84.89 | 2,665,259 | -0.01(-0.01%) |
Jul 06, 2015 | 84.90 | 84.92 | 84.86 | 84.90 | 1,088,316 | +0.02(+0.02%) |
Jul 02, 2015 | 84.85 | 84.88 | 84.88 | 84.88 | 2,175,100 | +0.13(+0.15%) |
Jul 01, 2015 | 84.76 | 84.78 | 84.74 | 84.75 | 11,472,971 | -0.11(-0.13%) |
Jun 30, 2015 | 84.84 | 84.89 | 84.83 | 84.86 | 3,121,335 | +0.00(+0.00%) |
Jun 29, 2015 | 84.83 | 84.87 | 84.79 | 84.86 | 895,709 | +0.14(+0.17%) |
Jun 26, 2015 | 84.72 | 84.75 | 84.72 | 84.72 | 476,645 | -0.05(-0.06%) |
Jun 25, 2015 | 84.75 | 84.78 | 84.73 | 84.77 | 461,930 | -0.02(-0.02%) |
Jun 24, 2015 | 84.76 | 84.79 | 84.73 | 84.79 | 681,762 | +0.04(+0.05%) |
Jun 23, 2015 | 84.72 | 84.77 | 84.72 | 84.75 | 495,298 | -0.02(-0.02%) |
Jun 22, 2015 | 84.80 | 84.80 | 84.76 | 84.77 | 438,114 | -0.06(-0.07%) |
Jun 19, 2015 | 84.84 | 84.85 | 84.82 | 84.83 | 397,742 | +0.02(+0.02%) |
Jun 18, 2015 | 84.77 | 84.81 | 84.75 | 84.81 | 625,884 | +0.02(+0.02%) |
Jun 17, 2015 | 84.68 | 84.79 | 84.59 | 84.79 | 2,940,895 | +0.06(+0.07%) |
Jun 16, 2015 | 84.70 | 84.73 | 84.69 | 84.73 | 6,452,875 | +0.03(+0.04%) |
Jun 15, 2015 | 84.71 | 84.73 | 84.69 | 84.70 | 542,740 | +0.04(+0.05%) |
Jun 12, 2015 | 84.64 | 84.69 | 84.64 | 84.66 | 398,942 | -0.02(-0.02%) |
Jun 11, 2015 | 84.66 | 84.68 | 84.63 | 84.68 | 938,579 | +0.02(+0.02%) |
Jun 10, 2015 | 84.67 | 84.67 | 84.64 | 84.66 | 817,069 | -0.02(-0.02%) |
Jun 09, 2015 | 84.71 | 84.71 | 84.66 | 84.68 | 1,189,694 | -0.04(-0.05%) |
Jun 08, 2015 | 84.68 | 84.72 | 84.68 | 84.72 | 985,362 | +0.05(+0.06%) |
Jun 05, 2015 | 84.63 | 84.69 | 84.63 | 84.67 | 599,309 | -0.08(-0.10%) |
Jun 04, 2015 | 84.75 | 84.77 | 84.72 | 84.75 | 934,345 | +0.01(+0.01%) |
Jun 03, 2015 | 84.72 | 84.74 | 84.71 | 84.74 | 1,359,786 | -0.03(-0.04%) |
Jun 02, 2015 | 84.74 | 84.77 | 84.74 | 84.77 | 715,282 | -0.01(-0.01%) |