Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 91.99 | 92.14 | 91.90 | 92.08 | 5,080,837 | +0.18(+0.20%) |
Jun 29, 2016 | 92.01 | 92.07 | 91.85 | 91.89 | 3,358,206 | -0.07(-0.07%) |
Jun 28, 2016 | 92.02 | 92.02 | 91.88 | 91.96 | 3,610,007 | +0.11(+0.12%) |
Jun 27, 2016 | 91.85 | 91.98 | 91.83 | 91.85 | 3,692,187 | +0.38(+0.42%) |
Jun 24, 2016 | 91.67 | 91.70 | 91.40 | 91.46 | 4,991,162 | +0.47(+0.52%) |
Jun 23, 2016 | 91.03 | 91.11 | 90.96 | 90.99 | 2,105,330 | -0.16(-0.17%) |
Jun 22, 2016 | 91.12 | 91.18 | 91.04 | 91.14 | 2,121,200 | +0.06(+0.06%) |
Jun 21, 2016 | 91.21 | 91.22 | 91.04 | 91.09 | 2,302,311 | -0.07(-0.07%) |
Jun 20, 2016 | 91.22 | 91.23 | 91.13 | 91.15 | 2,499,639 | -0.25(-0.28%) |
Jun 17, 2016 | 91.46 | 91.47 | 91.30 | 91.40 | 3,339,921 | -0.07(-0.07%) |
Jun 16, 2016 | 91.51 | 91.63 | 91.40 | 91.47 | 3,098,053 | +0.06(+0.06%) |
Jun 15, 2016 | 91.31 | 91.52 | 91.28 | 91.41 | 2,118,541 | +0.20(+0.22%) |
Jun 14, 2016 | 91.31 | 91.36 | 91.21 | 91.22 | 2,288,863 | -0.04(-0.04%) |
Jun 13, 2016 | 91.22 | 91.31 | 91.19 | 91.26 | 2,031,900 | +0.07(+0.08%) |
Jun 10, 2016 | 91.20 | 91.30 | 91.13 | 91.18 | 1,673,659 | +0.12(+0.13%) |
Jun 09, 2016 | 91.17 | 91.17 | 91.06 | 91.06 | 1,887,869 | +0.07(+0.07%) |
Jun 08, 2016 | 91.00 | 91.04 | 90.94 | 91.00 | 2,627,063 | +0.03(+0.04%) |
Jun 07, 2016 | 90.95 | 91.01 | 90.92 | 90.96 | 2,638,243 | +0.08(+0.09%) |
Jun 06, 2016 | 90.90 | 90.95 | 90.82 | 90.88 | 4,010,235 | -0.12(-0.13%) |
Jun 03, 2016 | 90.88 | 91.00 | 90.86 | 91.00 | 2,703,541 | +0.49(+0.54%) |
Jun 02, 2016 | 90.40 | 90.55 | 90.40 | 90.51 | 2,462,998 | +0.23(+0.25%) |
Jun 01, 2016 | 90.42 | 90.47 | 90.28 | 90.28 | 3,597,742 | -0.05(-0.06%) |
May 31, 2016 | 90.10 | 90.38 | 90.06 | 90.33 | 4,128,338 | +0.06(+0.06%) |
May 27, 2016 | 90.32 | 90.28 | 90.28 | 90.28 | 2,652,835 | -0.02(-0.02%) |
May 26, 2016 | 90.29 | 90.36 | 90.22 | 90.29 | 1,978,853 | +0.14(+0.15%) |
May 25, 2016 | 90.20 | 90.21 | 90.08 | 90.16 | 3,361,542 | +0.02(+0.02%) |
May 24, 2016 | 90.22 | 90.22 | 90.04 | 90.14 | 2,156,631 | -0.05(-0.05%) |
May 23, 2016 | 90.20 | 90.25 | 90.11 | 90.19 | 2,750,314 | -0.02(-0.02%) |
May 20, 2016 | 90.20 | 90.27 | 90.12 | 90.20 | 3,254,420 | +0.06(+0.06%) |
May 19, 2016 | 90.15 | 90.22 | 90.09 | 90.15 | 4,242,333 | +0.06(+0.06%) |
May 18, 2016 | 90.40 | 90.42 | 90.02 | 90.09 | 2,329,368 | -0.38(-0.41%) |
May 17, 2016 | 90.60 | 90.62 | 90.47 | 90.47 | 2,168,718 | -0.12(-0.14%) |
May 16, 2016 | 90.73 | 90.73 | 90.56 | 90.59 | 3,841,053 | -0.16(-0.17%) |
May 13, 2016 | 90.64 | 90.77 | 90.60 | 90.74 | 1,852,115 | +0.17(+0.19%) |
May 12, 2016 | 90.51 | 90.66 | 90.51 | 90.57 | 2,375,942 | -0.08(-0.09%) |
May 11, 2016 | 90.63 | 90.79 | 90.60 | 90.65 | 3,072,249 | +0.00(+0.00%) |
May 10, 2016 | 90.60 | 90.66 | 90.57 | 90.65 | 2,578,105 | +0.04(+0.05%) |
May 09, 2016 | 90.67 | 90.69 | 90.58 | 90.61 | 2,663,451 | +0.06(+0.06%) |
May 06, 2016 | 90.68 | 90.68 | 90.56 | 90.56 | 3,331,620 | -0.14(-0.15%) |
May 05, 2016 | 90.51 | 90.71 | 90.42 | 90.69 | 3,686,301 | +0.23(+0.25%) |
May 04, 2016 | 90.51 | 90.52 | 90.38 | 90.47 | 3,579,034 | +0.04(+0.05%) |
May 03, 2016 | 90.49 | 90.52 | 90.38 | 90.42 | 3,731,395 | +0.17(+0.19%) |
May 02, 2016 | 90.37 | 90.37 | 90.19 | 90.26 | 4,355,144 | -0.07(-0.07%) |
Apr 29, 2016 | 90.27 | 90.36 | 90.21 | 90.32 | 6,277,117 | -0.01(-0.01%) |
Apr 28, 2016 | 90.15 | 90.37 | 90.08 | 90.33 | 11,546,885 | +0.18(+0.20%) |
Apr 27, 2016 | 90.03 | 90.16 | 89.86 | 90.15 | 2,869,308 | +0.27(+0.30%) |
Apr 26, 2016 | 89.99 | 89.99 | 89.78 | 89.88 | 2,855,836 | -0.04(-0.05%) |
Apr 25, 2016 | 90.02 | 90.08 | 89.92 | 89.92 | 3,829,010 | -0.10(-0.11%) |
Apr 22, 2016 | 90.13 | 90.18 | 90.02 | 90.02 | 4,659,925 | +0.01(+0.01%) |
Apr 21, 2016 | 90.02 | 90.09 | 89.96 | 90.01 | 3,305,981 | -0.12(-0.14%) |
Apr 20, 2016 | 90.43 | 90.44 | 90.09 | 90.14 | 2,917,171 | -0.22(-0.24%) |
Apr 19, 2016 | 90.36 | 90.41 | 90.22 | 90.36 | 2,478,984 | -0.01(-0.01%) |
Apr 18, 2016 | 90.34 | 90.37 | 90.24 | 90.36 | 2,635,355 | -0.01(-0.01%) |
Apr 15, 2016 | 90.25 | 90.40 | 90.21 | 90.37 | 1,939,353 | +0.25(+0.28%) |
Apr 14, 2016 | 90.22 | 90.26 | 90.12 | 90.12 | 4,415,548 | -0.15(-0.17%) |
Apr 13, 2016 | 90.20 | 90.34 | 90.15 | 90.27 | 2,172,165 | +0.04(+0.05%) |
Apr 12, 2016 | 90.29 | 90.30 | 90.13 | 90.23 | 2,436,416 | -0.15(-0.16%) |
Apr 11, 2016 | 90.31 | 90.38 | 90.22 | 90.38 | 2,109,731 | +0.07(+0.07%) |
Apr 08, 2016 | 90.41 | 90.41 | 90.26 | 90.31 | 2,846,248 | -0.09(-0.10%) |
Apr 07, 2016 | 90.40 | 90.45 | 90.22 | 90.40 | 2,303,361 | +0.20(+0.22%) |
Apr 06, 2016 | 90.25 | 90.25 | 90.11 | 90.21 | 2,489,111 | -0.02(-0.02%) |
Apr 05, 2016 | 90.37 | 90.39 | 90.18 | 90.22 | 3,626,814 | +0.12(+0.14%) |
Apr 04, 2016 | 90.09 | 90.14 | 90.01 | 90.10 | 3,899,404 | +0.09(+0.10%) |
Apr 01, 2016 | 90.03 | 90.14 | 89.88 | 90.01 | 6,598,010 | -0.08(-0.08%) |
Mar 31, 2016 | 89.84 | 90.11 | 89.84 | 90.09 | 8,615,585 | +0.28(+0.31%) |
Mar 30, 2016 | 89.82 | 89.87 | 89.67 | 89.81 | 3,400,832 | -0.03(-0.04%) |
Mar 29, 2016 | 89.70 | 89.88 | 89.59 | 89.84 | 2,320,414 | +0.27(+0.30%) |
Mar 28, 2016 | 89.54 | 89.66 | 89.48 | 89.57 | 3,589,708 | +0.06(+0.07%) |
Mar 24, 2016 | 89.65 | 89.51 | 89.51 | 89.51 | 3,501,562 | +0.01(+0.01%) |
Mar 23, 2016 | 89.39 | 89.53 | 89.30 | 89.50 | 3,549,116 | +0.20(+0.22%) |
Mar 22, 2016 | 89.64 | 89.64 | 89.28 | 89.30 | 2,488,710 | -0.06(-0.06%) |
Mar 21, 2016 | 89.47 | 89.52 | 89.35 | 89.36 | 2,647,670 | -0.19(-0.22%) |
Mar 18, 2016 | 89.57 | 89.65 | 89.52 | 89.56 | 2,349,217 | +0.07(+0.08%) |
Mar 17, 2016 | 89.38 | 89.52 | 89.34 | 89.48 | 5,064,053 | +0.19(+0.21%) |
Mar 16, 2016 | 88.92 | 89.30 | 88.84 | 89.30 | 2,323,227 | +0.38(+0.43%) |
Mar 15, 2016 | 89.16 | 89.17 | 88.91 | 88.91 | 2,148,105 | -0.08(-0.09%) |
Mar 14, 2016 | 89.00 | 89.09 | 88.97 | 89.00 | 2,690,254 | +0.05(+0.05%) |
Mar 11, 2016 | 89.13 | 89.18 | 88.92 | 88.95 | 2,540,316 | -0.16(-0.18%) |
Mar 10, 2016 | 89.13 | 89.20 | 88.91 | 89.11 | 3,479,811 | +0.04(+0.05%) |
Mar 09, 2016 | 89.06 | 89.14 | 88.97 | 89.07 | 1,806,701 | -0.04(-0.05%) |
Mar 08, 2016 | 89.20 | 89.28 | 89.06 | 89.11 | 2,441,017 | +0.22(+0.25%) |
Mar 07, 2016 | 88.92 | 88.92 | 88.78 | 88.89 | 3,473,077 | -0.02(-0.03%) |
Mar 04, 2016 | 89.01 | 89.08 | 88.83 | 88.91 | 5,487,965 | -0.14(-0.16%) |
Mar 03, 2016 | 88.99 | 89.10 | 88.91 | 89.05 | 4,469,019 | +0.11(+0.12%) |
Mar 02, 2016 | 88.97 | 89.00 | 88.87 | 88.95 | 3,228,552 | -0.10(-0.11%) |
Mar 01, 2016 | 89.36 | 89.46 | 88.93 | 89.04 | 4,901,628 | -0.27(-0.30%) |
Feb 29, 2016 | 89.19 | 89.32 | 89.17 | 89.31 | 4,553,613 | +0.11(+0.12%) |
Feb 26, 2016 | 89.16 | 89.21 | 89.08 | 89.21 | 2,549,422 | -0.16(-0.18%) |
Feb 25, 2016 | 89.31 | 89.49 | 89.24 | 89.37 | 2,879,402 | +0.23(+0.25%) |
Feb 24, 2016 | 89.34 | 89.50 | 89.11 | 89.14 | 3,048,939 | +0.03(+0.04%) |
Feb 23, 2016 | 88.94 | 89.24 | 88.85 | 89.11 | 2,881,613 | +0.02(+0.02%) |
Feb 22, 2016 | 89.05 | 89.14 | 89.01 | 89.09 | 2,985,193 | +0.02(+0.03%) |
Feb 19, 2016 | 89.08 | 89.12 | 88.95 | 89.07 | 2,808,929 | +0.02(+0.02%) |
Feb 18, 2016 | 88.83 | 89.09 | 88.79 | 89.05 | 3,506,337 | +0.27(+0.30%) |
Feb 17, 2016 | 88.78 | 88.80 | 88.61 | 88.78 | 3,015,927 | -0.05(-0.05%) |
Feb 16, 2016 | 88.87 | 88.92 | 88.78 | 88.83 | 2,904,551 | -0.22(-0.25%) |
Feb 12, 2016 | 89.17 | 89.05 | 89.05 | 89.05 | 3,659,465 | -0.24(-0.27%) |
Feb 11, 2016 | 89.57 | 89.64 | 89.25 | 89.30 | 3,609,189 | +0.06(+0.06%) |
Feb 10, 2016 | 89.09 | 89.24 | 88.91 | 89.24 | 2,858,465 | +0.22(+0.25%) |
Feb 09, 2016 | 89.17 | 89.18 | 88.96 | 89.02 | 3,727,320 | -0.01(-0.01%) |
Feb 08, 2016 | 88.91 | 89.13 | 88.83 | 89.03 | 3,474,459 | +0.34(+0.38%) |
Feb 05, 2016 | 88.62 | 88.78 | 88.55 | 88.69 | 2,657,036 | -0.08(-0.09%) |
Feb 04, 2016 | 88.70 | 88.80 | 88.62 | 88.77 | 2,317,759 | +0.09(+0.10%) |
Feb 03, 2016 | 88.64 | 88.95 | 88.59 | 88.68 | 4,561,120 | -0.01(-0.01%) |
Feb 02, 2016 | 88.61 | 88.74 | 88.53 | 88.69 | 5,959,962 | +0.27(+0.30%) |
Feb 01, 2016 | 88.51 | 88.63 | 88.30 | 88.42 | 5,562,084 | -0.11(-0.12%) |
Jan 29, 2016 | 88.58 | 88.63 | 88.45 | 88.53 | 10,663,571 | +0.26(+0.29%) |
Jan 28, 2016 | 88.24 | 88.32 | 88.10 | 88.27 | 2,952,968 | +0.07(+0.08%) |
Jan 27, 2016 | 88.17 | 88.25 | 88.02 | 88.19 | 2,032,321 | +0.02(+0.02%) |
Jan 26, 2016 | 88.16 | 88.24 | 88.06 | 88.18 | 3,216,681 | +0.11(+0.13%) |
Jan 25, 2016 | 88.20 | 88.23 | 88.06 | 88.07 | 4,057,689 | -0.05(-0.06%) |
Jan 22, 2016 | 88.02 | 88.12 | 87.91 | 88.11 | 4,025,221 | +0.06(+0.07%) |
Jan 21, 2016 | 88.31 | 88.31 | 88.03 | 88.05 | 8,962,763 | -0.12(-0.14%) |
Jan 20, 2016 | 88.32 | 88.39 | 88.14 | 88.17 | 5,373,101 | +0.07(+0.08%) |
Jan 19, 2016 | 88.12 | 88.21 | 88.02 | 88.10 | 5,200,124 | -0.09(-0.10%) |
Jan 15, 2016 | 88.31 | 88.19 | 88.19 | 88.19 | 4,136,619 | +0.11(+0.12%) |
Jan 14, 2016 | 88.07 | 88.15 | 87.90 | 88.08 | 6,574,707 | -0.03(-0.04%) |
Jan 13, 2016 | 87.92 | 88.19 | 87.88 | 88.11 | 3,719,815 | +0.20(+0.23%) |
Jan 12, 2016 | 87.79 | 88.09 | 87.73 | 87.91 | 4,099,004 | +0.19(+0.22%) |
Jan 11, 2016 | 87.75 | 87.91 | 87.71 | 87.72 | 3,483,982 | -0.25(-0.29%) |
Jan 08, 2016 | 87.90 | 88.01 | 87.72 | 87.97 | 4,962,046 | +0.19(+0.22%) |
Jan 07, 2016 | 87.76 | 87.81 | 87.60 | 87.77 | 3,049,770 | -0.01(-0.01%) |
Jan 06, 2016 | 87.71 | 87.81 | 87.61 | 87.78 | 3,601,916 | +0.33(+0.38%) |
Jan 05, 2016 | 87.33 | 87.53 | 87.33 | 87.45 | 3,375,709 | +0.04(+0.05%) |
Jan 04, 2016 | 87.51 | 87.67 | 87.38 | 87.41 | 4,559,181 | -0.03(-0.04%) |
Dec 31, 2015 | 87.33 | 87.44 | 87.44 | 87.44 | 4,207,274 | +0.23(+0.27%) |
Dec 30, 2015 | 87.14 | 87.26 | 87.11 | 87.21 | 4,609,081 | -0.02(-0.02%) |
Dec 29, 2015 | 87.37 | 87.42 | 87.13 | 87.22 | 3,822,527 | -0.22(-0.25%) |
Dec 28, 2015 | 87.46 | 87.54 | 87.43 | 87.44 | 4,615,303 | +0.00(+0.00%) |
Dec 24, 2015 | 87.39 | 87.44 | 87.44 | 87.44 | 1,542,539 | +0.04(+0.05%) |
Dec 23, 2015 | 87.26 | 87.41 | 87.25 | 87.40 | 4,455,400 | -0.02(-0.02%) |
Dec 22, 2015 | 87.47 | 87.48 | 87.35 | 87.42 | 5,579,344 | -0.06(-0.07%) |
Dec 21, 2015 | 87.65 | 87.69 | 87.45 | 87.48 | 4,002,319 | -0.08(-0.09%) |
Dec 18, 2015 | 87.54 | 87.62 | 87.46 | 87.56 | 4,958,996 | +0.19(+0.21%) |
Dec 17, 2015 | 87.45 | 87.50 | 87.27 | 87.38 | 6,693,539 | +0.12(+0.14%) |
Dec 16, 2015 | 87.35 | 87.47 | 87.20 | 87.25 | 3,647,167 | -0.15(-0.18%) |
Dec 15, 2015 | 87.32 | 87.41 | 87.18 | 87.41 | 3,658,717 | +0.01(+0.01%) |
Dec 14, 2015 | 87.68 | 87.72 | 87.39 | 87.40 | 4,148,795 | -0.41(-0.47%) |
Dec 11, 2015 | 87.82 | 87.95 | 87.71 | 87.81 | 2,873,301 | +0.22(+0.25%) |
Dec 10, 2015 | 87.67 | 87.67 | 87.55 | 87.59 | 2,477,376 | -0.02(-0.02%) |
Dec 09, 2015 | 87.53 | 87.72 | 87.42 | 87.61 | 3,454,645 | +0.00(+0.00%) |
Dec 08, 2015 | 87.73 | 87.74 | 87.55 | 87.61 | 2,861,454 | +0.03(+0.04%) |
Dec 07, 2015 | 87.50 | 87.72 | 87.44 | 87.58 | 2,653,478 | +0.13(+0.15%) |
Dec 04, 2015 | 87.29 | 87.50 | 87.25 | 87.45 | 2,700,864 | +0.28(+0.32%) |
Dec 03, 2015 | 87.59 | 87.59 | 87.10 | 87.17 | 5,735,886 | -0.64(-0.73%) |
Dec 02, 2015 | 87.84 | 87.88 | 87.75 | 87.81 | 3,048,341 | -0.11(-0.12%) |
Dec 01, 2015 | 87.69 | 87.93 | 87.60 | 87.92 | 5,272,844 | +0.31(+0.35%) |
Nov 30, 2015 | 87.63 | 87.66 | 87.58 | 87.61 | 2,977,075 | +0.03(+0.04%) |
Nov 27, 2015 | 87.64 | 87.66 | 87.58 | 87.58 | 1,174,996 | -0.02(-0.03%) |
Nov 25, 2015 | 87.58 | 87.60 | 87.60 | 87.60 | 1,452,249 | +0.04(+0.05%) |
Nov 24, 2015 | 87.56 | 87.60 | 87.49 | 87.56 | 1,658,351 | +0.08(+0.09%) |
Nov 23, 2015 | 87.48 | 87.57 | 87.42 | 87.48 | 2,454,113 | +0.02(+0.03%) |
Nov 20, 2015 | 87.58 | 87.62 | 87.44 | 87.46 | 2,526,706 | -0.06(-0.06%) |
Nov 19, 2015 | 87.68 | 87.68 | 87.51 | 87.51 | 5,256,964 | +0.04(+0.05%) |
Nov 18, 2015 | 87.48 | 87.53 | 87.39 | 87.47 | 2,424,412 | -0.06(-0.07%) |
Nov 17, 2015 | 87.35 | 87.59 | 87.29 | 87.54 | 3,056,940 | +0.06(+0.07%) |
Nov 16, 2015 | 87.47 | 87.52 | 87.41 | 87.47 | 4,130,833 | +0.07(+0.08%) |
Nov 13, 2015 | 87.34 | 87.43 | 87.32 | 87.40 | 4,699,791 | +0.17(+0.19%) |
Nov 12, 2015 | 87.24 | 87.32 | 87.13 | 87.23 | 4,283,218 | +0.08(+0.09%) |
Nov 11, 2015 | 87.22 | 87.26 | 87.15 | 87.15 | 1,991,351 | -0.11(-0.13%) |
Nov 10, 2015 | 87.19 | 87.34 | 87.12 | 87.26 | 6,499,515 | +0.16(+0.18%) |
Nov 09, 2015 | 87.01 | 87.25 | 86.99 | 87.10 | 15,951,073 | -0.06(-0.06%) |
Nov 06, 2015 | 87.25 | 87.27 | 87.11 | 87.16 | 2,272,183 | -0.42(-0.48%) |
Nov 05, 2015 | 87.66 | 87.67 | 87.44 | 87.58 | 2,714,849 | -0.04(-0.05%) |
Nov 04, 2015 | 87.69 | 87.75 | 87.53 | 87.62 | 4,399,775 | +0.00(+0.00%) |
Nov 03, 2015 | 87.72 | 87.76 | 87.59 | 87.62 | 3,767,435 | -0.16(-0.18%) |
Nov 02, 2015 | 87.83 | 87.92 | 87.75 | 87.78 | 9,997,154 | -0.17(-0.20%) |
Oct 30, 2015 | 87.74 | 87.96 | 87.71 | 87.95 | 13,162,243 | +0.23(+0.27%) |
Oct 29, 2015 | 87.86 | 87.93 | 87.70 | 87.72 | 2,903,536 | -0.38(-0.43%) |
Oct 28, 2015 | 88.38 | 88.43 | 88.05 | 88.10 | 2,067,316 | -0.27(-0.30%) |
Oct 27, 2015 | 88.42 | 88.42 | 88.30 | 88.36 | 2,516,061 | +0.13(+0.15%) |
Oct 26, 2015 | 88.27 | 88.31 | 88.19 | 88.23 | 1,918,001 | +0.04(+0.05%) |
Oct 23, 2015 | 88.23 | 88.23 | 88.15 | 88.19 | 2,784,249 | -0.15(-0.17%) |
Oct 22, 2015 | 88.31 | 88.43 | 88.26 | 88.35 | 2,832,646 | +0.02(+0.02%) |
Oct 21, 2015 | 88.18 | 88.35 | 88.18 | 88.33 | 1,590,680 | +0.21(+0.24%) |
Oct 20, 2015 | 88.22 | 88.22 | 88.03 | 88.12 | 2,246,664 | -0.18(-0.20%) |
Oct 19, 2015 | 88.22 | 88.31 | 88.11 | 88.30 | 1,910,054 | +0.09(+0.10%) |
Oct 16, 2015 | 88.31 | 88.35 | 88.21 | 88.21 | 2,028,367 | -0.09(-0.10%) |
Oct 15, 2015 | 88.34 | 88.43 | 88.23 | 88.30 | 2,544,652 | -0.12(-0.14%) |
Oct 14, 2015 | 88.26 | 88.43 | 88.17 | 88.42 | 4,868,126 | +0.33(+0.37%) |
Oct 13, 2015 | 88.19 | 88.19 | 87.98 | 88.09 | 1,866,877 | +0.01(+0.01%) |
Oct 12, 2015 | 87.98 | 88.11 | 87.86 | 88.08 | 1,578,923 | +0.23(+0.26%) |
Oct 09, 2015 | 87.85 | 87.96 | 87.79 | 87.86 | 4,026,390 | -0.07(-0.08%) |
Oct 08, 2015 | 88.15 | 88.15 | 87.83 | 87.93 | 2,536,974 | -0.12(-0.14%) |
Oct 07, 2015 | 88.03 | 88.14 | 87.98 | 88.05 | 2,467,953 | -0.06(-0.07%) |
Oct 06, 2015 | 87.97 | 88.15 | 87.89 | 88.11 | 6,239,237 | +0.22(+0.25%) |
Oct 05, 2015 | 88.10 | 88.14 | 87.89 | 87.90 | 5,729,951 | -0.33(-0.37%) |
Oct 02, 2015 | 88.27 | 88.52 | 88.15 | 88.23 | 4,421,754 | +0.27(+0.30%) |
Oct 01, 2015 | 87.98 | 88.11 | 87.95 | 87.96 | 5,319,811 | +0.07(+0.08%) |
Sep 30, 2015 | 87.80 | 87.93 | 87.78 | 87.89 | 3,891,820 | +0.03(+0.04%) |
Sep 29, 2015 | 87.78 | 87.91 | 87.72 | 87.86 | 1,878,567 | +0.14(+0.16%) |
Sep 28, 2015 | 87.58 | 87.76 | 87.52 | 87.72 | 2,349,361 | +0.21(+0.24%) |
Sep 25, 2015 | 87.56 | 87.61 | 87.45 | 87.52 | 1,527,855 | -0.15(-0.17%) |
Sep 24, 2015 | 87.82 | 87.84 | 87.62 | 87.67 | 3,366,200 | +0.11(+0.13%) |
Sep 23, 2015 | 87.66 | 87.66 | 87.51 | 87.56 | 1,947,538 | -0.07(-0.08%) |
Sep 22, 2015 | 87.58 | 87.74 | 87.52 | 87.63 | 2,549,395 | +0.21(+0.24%) |
Sep 21, 2015 | 87.56 | 87.56 | 87.33 | 87.42 | 2,899,719 | -0.23(-0.27%) |
Sep 18, 2015 | 87.64 | 87.74 | 87.55 | 87.65 | 5,623,568 | +0.07(+0.08%) |
Sep 17, 2015 | 87.01 | 87.58 | 86.95 | 87.58 | 2,437,902 | +0.55(+0.63%) |
Sep 16, 2015 | 87.10 | 87.15 | 86.95 | 87.03 | 2,256,723 | -0.07(-0.08%) |
Sep 15, 2015 | 87.43 | 87.43 | 87.03 | 87.11 | 1,921,492 | -0.39(-0.45%) |
Sep 14, 2015 | 87.57 | 87.57 | 87.46 | 87.50 | 1,924,434 | +0.02(+0.03%) |
Sep 11, 2015 | 87.47 | 87.56 | 87.43 | 87.48 | 2,495,548 | +0.10(+0.12%) |
Sep 10, 2015 | 87.43 | 87.43 | 87.27 | 87.37 | 3,197,125 | -0.10(-0.11%) |
Sep 09, 2015 | 87.25 | 87.49 | 87.19 | 87.47 | 3,604,886 | +0.03(+0.04%) |
Sep 08, 2015 | 87.39 | 87.46 | 87.35 | 87.43 | 2,656,054 | -0.21(-0.24%) |
Sep 04, 2015 | 87.58 | 87.64 | 87.64 | 87.64 | 2,179,453 | +0.18(+0.21%) |
Sep 03, 2015 | 87.48 | 87.52 | 87.32 | 87.46 | 2,412,639 | +0.13(+0.15%) |
Sep 02, 2015 | 87.36 | 87.47 | 87.27 | 87.33 | 4,291,383 | -0.11(-0.13%) |
Sep 01, 2015 | 87.34 | 87.52 | 87.24 | 87.44 | 4,221,560 | +0.26(+0.30%) |
Aug 31, 2015 | 87.47 | 87.54 | 87.17 | 87.18 | 5,179,158 | -0.06(-0.07%) |
Aug 28, 2015 | 87.52 | 87.54 | 87.19 | 87.25 | 5,964,977 | -0.08(-0.09%) |
Aug 27, 2015 | 87.21 | 87.40 | 87.19 | 87.33 | 5,047,862 | +0.12(+0.14%) |
Aug 26, 2015 | 87.31 | 87.58 | 87.15 | 87.21 | 4,990,002 | -0.41(-0.47%) |
Aug 25, 2015 | 87.81 | 87.81 | 87.35 | 87.62 | 5,084,664 | -0.21(-0.24%) |
Aug 24, 2015 | 88.05 | 88.32 | 87.70 | 87.82 | 6,796,482 | -0.03(-0.04%) |
Aug 21, 2015 | 87.79 | 87.94 | 87.70 | 87.86 | 3,052,572 | +0.15(+0.17%) |
Aug 20, 2015 | 87.71 | 87.76 | 87.61 | 87.70 | 1,343,791 | +0.14(+0.16%) |
Aug 19, 2015 | 87.28 | 87.63 | 87.22 | 87.57 | 2,729,579 | +0.27(+0.31%) |
Aug 18, 2015 | 87.40 | 87.44 | 87.28 | 87.30 | 981,196 | -0.16(-0.18%) |
Aug 17, 2015 | 87.51 | 87.57 | 87.41 | 87.46 | 1,732,865 | +0.15(+0.17%) |
Aug 14, 2015 | 87.34 | 87.44 | 87.26 | 87.30 | 2,361,791 | -0.04(-0.05%) |
Aug 13, 2015 | 87.54 | 87.54 | 87.34 | 87.34 | 1,963,588 | -0.18(-0.21%) |
Aug 12, 2015 | 87.69 | 87.82 | 87.53 | 87.53 | 1,953,779 | -0.06(-0.06%) |
Aug 11, 2015 | 87.58 | 87.71 | 87.48 | 87.58 | 1,920,558 | +0.29(+0.33%) |
Aug 10, 2015 | 87.37 | 87.38 | 87.13 | 87.30 | 1,599,395 | -0.11(-0.13%) |
Aug 07, 2015 | 87.36 | 87.47 | 87.28 | 87.41 | 2,691,941 | +0.15(+0.17%) |
Aug 06, 2015 | 87.19 | 87.33 | 87.17 | 87.26 | 1,296,957 | +0.10(+0.12%) |
Aug 05, 2015 | 87.20 | 87.31 | 87.03 | 87.15 | 2,931,599 | -0.16(-0.18%) |
Aug 04, 2015 | 87.53 | 87.59 | 87.30 | 87.31 | 2,073,734 | -0.26(-0.29%) |
Aug 03, 2015 | 87.48 | 87.68 | 87.40 | 87.57 | 3,203,150 | +0.09(+0.10%) |
Jul 31, 2015 | 87.43 | 87.49 | 87.36 | 87.48 | 2,609,031 | +0.34(+0.39%) |
Jul 30, 2015 | 87.14 | 87.20 | 87.05 | 87.13 | 2,452,184 | +0.01(+0.01%) |
Jul 29, 2015 | 87.15 | 87.17 | 87.03 | 87.13 | 2,845,863 | -0.07(-0.08%) |
Jul 28, 2015 | 87.18 | 87.25 | 87.15 | 87.20 | 2,344,810 | -0.09(-0.10%) |
Jul 27, 2015 | 87.28 | 87.36 | 87.24 | 87.29 | 3,337,133 | +0.11(+0.13%) |
Jul 24, 2015 | 87.26 | 87.27 | 87.13 | 87.17 | 1,492,669 | -0.02(-0.02%) |
Jul 23, 2015 | 86.95 | 87.20 | 86.93 | 87.19 | 1,278,486 | +0.25(+0.28%) |
Jul 22, 2015 | 86.94 | 87.07 | 86.94 | 86.94 | 1,376,864 | +0.04(+0.05%) |
Jul 21, 2015 | 86.71 | 86.96 | 86.69 | 86.90 | 1,491,452 | +0.14(+0.17%) |
Jul 20, 2015 | 86.82 | 86.86 | 86.72 | 86.76 | 1,558,513 | -0.15(-0.17%) |
Jul 17, 2015 | 86.86 | 86.97 | 86.86 | 86.91 | 1,123,611 | +0.01(+0.01%) |
Jul 16, 2015 | 86.71 | 86.91 | 86.68 | 86.90 | 1,620,722 | +0.07(+0.08%) |
Jul 15, 2015 | 86.57 | 86.86 | 86.57 | 86.83 | 2,229,831 | +0.23(+0.27%) |
Jul 14, 2015 | 86.62 | 86.68 | 86.54 | 86.60 | 1,804,286 | +0.14(+0.17%) |
Jul 13, 2015 | 86.47 | 86.58 | 86.39 | 86.46 | 2,426,262 | -0.13(-0.15%) |
Jul 10, 2015 | 86.66 | 86.74 | 86.50 | 86.58 | 2,708,381 | -0.37(-0.42%) |
Jul 09, 2015 | 87.15 | 87.15 | 86.94 | 86.95 | 2,419,373 | -0.32(-0.37%) |
Jul 08, 2015 | 87.21 | 87.37 | 87.10 | 87.27 | 3,621,158 | +0.21(+0.24%) |
Jul 07, 2015 | 87.17 | 87.38 | 87.05 | 87.06 | 3,132,464 | +0.12(+0.14%) |
Jul 06, 2015 | 86.98 | 87.07 | 86.78 | 86.94 | 1,386,917 | +0.31(+0.36%) |
Jul 02, 2015 | 86.66 | 86.63 | 86.63 | 86.63 | 1,244,981 | +0.12(+0.14%) |