Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 95.28 | 95.69 | 95.28 | 95.65 | 5,478,103 | +0.35(+0.36%) |
Jul 28, 2016 | 95.19 | 95.37 | 95.08 | 95.31 | 6,839,059 | -0.09(-0.10%) |
Jul 27, 2016 | 95.19 | 95.46 | 95.04 | 95.40 | 7,747,304 | +0.39(+0.41%) |
Jul 26, 2016 | 95.32 | 95.32 | 94.87 | 95.01 | 6,389,509 | -0.09(-0.10%) |
Jul 25, 2016 | 95.29 | 95.29 | 95.04 | 95.10 | 4,271,962 | -0.05(-0.06%) |
Jul 22, 2016 | 95.02 | 95.36 | 94.97 | 95.15 | 4,858,534 | -0.05(-0.06%) |
Jul 21, 2016 | 94.80 | 95.24 | 94.73 | 95.21 | 4,627,739 | +0.11(+0.11%) |
Jul 20, 2016 | 95.04 | 95.13 | 94.84 | 95.10 | 4,765,928 | -0.03(-0.03%) |
Jul 19, 2016 | 95.21 | 95.21 | 94.91 | 95.13 | 9,328,028 | +0.17(+0.18%) |
Jul 18, 2016 | 95.21 | 95.24 | 94.76 | 94.96 | 6,140,639 | +0.00(+0.00%) |
Jul 15, 2016 | 95.10 | 95.10 | 94.89 | 94.96 | 5,758,679 | -0.36(-0.38%) |
Jul 14, 2016 | 95.07 | 95.42 | 95.05 | 95.32 | 9,404,023 | -0.23(-0.24%) |
Jul 13, 2016 | 95.58 | 95.71 | 95.45 | 95.55 | 4,845,910 | +0.37(+0.39%) |
Jul 12, 2016 | 95.53 | 95.54 | 95.18 | 95.18 | 5,655,510 | -0.54(-0.56%) |
Jul 11, 2016 | 95.88 | 96.03 | 95.71 | 95.72 | 3,888,953 | -0.25(-0.26%) |
Jul 08, 2016 | 95.70 | 95.99 | 95.44 | 95.97 | 4,971,426 | +0.53(+0.56%) |
Jul 07, 2016 | 95.38 | 95.55 | 95.25 | 95.44 | 3,366,452 | +0.02(+0.02%) |
Jul 06, 2016 | 95.38 | 95.47 | 95.20 | 95.42 | 8,775,874 | +0.17(+0.18%) |
Jul 05, 2016 | 95.25 | 95.34 | 95.04 | 95.25 | 5,722,852 | +0.32(+0.34%) |
Jul 01, 2016 | 94.88 | 94.93 | 94.93 | 94.93 | 5,698,622 | +0.50(+0.53%) |
Jun 30, 2016 | 94.20 | 94.51 | 94.10 | 94.43 | 7,016,456 | +0.33(+0.35%) |
Jun 29, 2016 | 94.26 | 94.40 | 94.03 | 94.10 | 6,922,154 | -0.03(-0.03%) |
Jun 28, 2016 | 93.73 | 94.16 | 93.73 | 94.13 | 7,221,014 | +0.52(+0.55%) |
Jun 27, 2016 | 93.55 | 93.86 | 93.55 | 93.62 | 9,689,053 | +0.39(+0.42%) |
Jun 24, 2016 | 93.00 | 93.48 | 93.00 | 93.23 | 6,882,169 | +0.44(+0.47%) |
Jun 23, 2016 | 92.83 | 92.86 | 92.71 | 92.79 | 5,124,510 | -0.09(-0.10%) |
Jun 22, 2016 | 92.73 | 92.89 | 92.71 | 92.88 | 5,316,466 | +0.17(+0.18%) |
Jun 21, 2016 | 92.87 | 92.91 | 92.64 | 92.71 | 5,714,121 | -0.08(-0.09%) |
Jun 20, 2016 | 92.85 | 92.86 | 92.69 | 92.80 | 5,913,398 | -0.12(-0.12%) |
Jun 17, 2016 | 93.16 | 93.16 | 92.86 | 92.91 | 3,474,456 | -0.28(-0.30%) |
Jun 16, 2016 | 93.03 | 93.30 | 92.99 | 93.19 | 5,914,675 | +0.14(+0.15%) |
Jun 15, 2016 | 93.02 | 93.16 | 92.82 | 93.05 | 7,264,961 | +0.35(+0.37%) |
Jun 14, 2016 | 93.03 | 93.11 | 92.67 | 92.70 | 8,189,751 | -0.21(-0.22%) |
Jun 13, 2016 | 93.21 | 93.21 | 92.85 | 92.91 | 5,173,306 | -0.14(-0.15%) |
Jun 10, 2016 | 93.02 | 93.21 | 93.00 | 93.05 | 5,470,917 | +0.11(+0.12%) |
Jun 09, 2016 | 93.03 | 93.07 | 92.92 | 92.94 | 3,750,224 | +0.13(+0.14%) |
Jun 08, 2016 | 92.62 | 92.82 | 92.58 | 92.81 | 3,221,744 | +0.31(+0.33%) |
Jun 07, 2016 | 92.57 | 92.67 | 92.46 | 92.50 | 4,761,435 | +0.14(+0.15%) |
Jun 06, 2016 | 92.56 | 92.56 | 92.34 | 92.36 | 8,320,254 | -0.22(-0.24%) |
Jun 03, 2016 | 92.36 | 92.59 | 92.27 | 92.59 | 3,897,603 | +0.74(+0.80%) |
Jun 02, 2016 | 91.77 | 92.02 | 91.73 | 91.85 | 3,521,459 | +0.18(+0.20%) |
Jun 01, 2016 | 91.77 | 91.88 | 91.59 | 91.66 | 7,185,883 | +0.06(+0.07%) |
May 31, 2016 | 91.30 | 91.68 | 91.23 | 91.60 | 4,132,513 | +0.16(+0.18%) |
May 27, 2016 | 91.52 | 91.44 | 91.44 | 91.44 | 3,601,001 | -0.07(-0.08%) |
May 26, 2016 | 91.27 | 91.64 | 91.27 | 91.51 | 6,332,626 | +0.26(+0.29%) |
May 25, 2016 | 91.09 | 91.27 | 91.07 | 91.25 | 6,248,198 | +0.16(+0.18%) |
May 24, 2016 | 91.29 | 91.29 | 90.96 | 91.09 | 4,559,435 | -0.15(-0.17%) |
May 23, 2016 | 91.24 | 91.29 | 91.08 | 91.24 | 3,704,356 | +0.00(+0.00%) |
May 20, 2016 | 91.25 | 91.29 | 91.06 | 91.24 | 3,881,075 | +0.06(+0.07%) |
May 19, 2016 | 91.01 | 91.24 | 91.01 | 91.18 | 7,507,520 | +0.21(+0.24%) |
May 18, 2016 | 91.65 | 91.65 | 90.87 | 90.96 | 9,152,550 | -0.78(-0.85%) |
May 17, 2016 | 91.77 | 91.91 | 91.69 | 91.75 | 4,413,409 | -0.03(-0.03%) |
May 16, 2016 | 92.08 | 92.08 | 91.76 | 91.78 | 3,869,155 | -0.31(-0.33%) |
May 13, 2016 | 92.00 | 92.11 | 91.90 | 92.08 | 5,641,775 | +0.17(+0.18%) |
May 12, 2016 | 92.14 | 92.14 | 91.81 | 91.91 | 3,495,631 | -0.19(-0.21%) |
May 11, 2016 | 91.94 | 92.25 | 91.88 | 92.11 | 4,453,168 | +0.10(+0.11%) |
May 10, 2016 | 91.92 | 92.04 | 91.81 | 92.01 | 7,129,421 | +0.15(+0.17%) |
May 09, 2016 | 92.03 | 92.03 | 91.77 | 91.85 | 8,084,622 | -0.09(-0.10%) |
May 06, 2016 | 92.11 | 92.11 | 91.83 | 91.94 | 3,968,780 | -0.20(-0.22%) |
May 05, 2016 | 92.04 | 92.17 | 91.78 | 92.14 | 5,821,007 | +0.18(+0.20%) |
May 04, 2016 | 92.07 | 92.08 | 91.85 | 91.96 | 5,510,971 | -0.15(-0.17%) |
May 03, 2016 | 92.10 | 92.25 | 91.99 | 92.11 | 4,865,172 | +0.16(+0.18%) |
May 02, 2016 | 92.03 | 92.10 | 91.89 | 91.95 | 8,825,626 | -0.12(-0.13%) |
Apr 29, 2016 | 91.88 | 92.14 | 91.70 | 92.07 | 3,822,142 | +0.10(+0.11%) |
Apr 28, 2016 | 91.74 | 92.03 | 91.68 | 91.97 | 4,578,424 | +0.08(+0.09%) |
Apr 27, 2016 | 91.51 | 91.89 | 91.38 | 91.89 | 4,040,312 | +0.58(+0.64%) |
Apr 26, 2016 | 91.44 | 91.44 | 91.15 | 91.31 | 4,295,277 | -0.04(-0.04%) |
Apr 25, 2016 | 91.57 | 91.58 | 91.28 | 91.34 | 3,820,915 | -0.21(-0.23%) |
Apr 22, 2016 | 91.75 | 91.75 | 91.47 | 91.56 | 2,158,817 | +0.10(+0.11%) |
Apr 21, 2016 | 91.56 | 91.58 | 91.31 | 91.46 | 4,678,100 | -0.04(-0.04%) |
Apr 20, 2016 | 91.87 | 92.12 | 91.47 | 91.50 | 3,974,512 | -0.25(-0.28%) |
Apr 19, 2016 | 91.61 | 91.76 | 91.49 | 91.75 | 3,368,087 | +0.17(+0.18%) |
Apr 18, 2016 | 91.31 | 91.58 | 91.31 | 91.58 | 3,695,177 | +0.10(+0.11%) |
Apr 15, 2016 | 91.28 | 91.53 | 91.16 | 91.48 | 4,952,590 | +0.38(+0.42%) |
Apr 14, 2016 | 91.19 | 91.23 | 90.99 | 91.10 | 2,436,065 | -0.06(-0.07%) |
Apr 13, 2016 | 90.88 | 91.18 | 90.82 | 91.16 | 3,270,178 | +0.31(+0.35%) |
Apr 12, 2016 | 90.96 | 91.08 | 90.76 | 90.85 | 4,644,044 | -0.36(-0.39%) |
Apr 11, 2016 | 91.12 | 91.31 | 91.03 | 91.21 | 2,612,177 | -0.01(-0.01%) |
Apr 08, 2016 | 91.34 | 91.35 | 91.16 | 91.21 | 2,693,496 | -0.21(-0.23%) |
Apr 07, 2016 | 91.39 | 91.47 | 91.25 | 91.42 | 4,694,513 | +0.24(+0.27%) |
Apr 06, 2016 | 91.11 | 91.19 | 90.99 | 91.18 | 6,264,793 | -0.08(-0.08%) |
Apr 05, 2016 | 90.82 | 91.26 | 90.72 | 91.25 | 9,076,185 | +0.29(+0.32%) |
Apr 04, 2016 | 90.98 | 90.99 | 90.79 | 90.96 | 5,408,880 | +0.01(+0.01%) |
Apr 01, 2016 | 90.79 | 91.02 | 90.43 | 90.95 | 8,899,816 | +0.29(+0.32%) |
Mar 31, 2016 | 90.33 | 90.69 | 90.26 | 90.66 | 10,292,703 | +0.36(+0.40%) |
Mar 30, 2016 | 90.41 | 90.41 | 90.18 | 90.30 | 5,081,933 | -0.11(-0.12%) |
Mar 29, 2016 | 90.25 | 90.49 | 90.12 | 90.41 | 4,925,860 | +0.40(+0.45%) |
Mar 28, 2016 | 89.99 | 90.18 | 89.93 | 90.01 | 4,291,499 | +0.05(+0.06%) |
Mar 24, 2016 | 90.23 | 89.95 | 89.95 | 89.95 | 3,409,473 | -0.04(-0.04%) |
Mar 23, 2016 | 89.72 | 89.99 | 89.51 | 89.99 | 6,996,796 | +0.45(+0.50%) |
Mar 22, 2016 | 89.88 | 89.88 | 89.49 | 89.54 | 4,931,629 | -0.17(-0.19%) |
Mar 21, 2016 | 89.66 | 89.91 | 89.59 | 89.71 | 3,864,387 | -0.11(-0.12%) |
Mar 18, 2016 | 89.93 | 89.97 | 89.66 | 89.82 | 4,344,941 | +0.21(+0.23%) |
Mar 17, 2016 | 89.33 | 89.80 | 89.33 | 89.61 | 4,379,861 | +0.27(+0.31%) |
Mar 16, 2016 | 88.78 | 89.36 | 88.71 | 89.33 | 5,210,071 | +0.43(+0.48%) |
Mar 15, 2016 | 89.14 | 89.14 | 88.81 | 88.91 | 8,649,085 | -0.03(-0.03%) |
Mar 14, 2016 | 88.84 | 88.97 | 88.67 | 88.94 | 3,928,317 | +0.26(+0.29%) |
Mar 11, 2016 | 88.74 | 88.80 | 88.49 | 88.68 | 6,033,423 | +0.25(+0.28%) |
Mar 10, 2016 | 88.44 | 88.58 | 88.05 | 88.43 | 5,843,823 | +0.37(+0.42%) |
Mar 09, 2016 | 87.90 | 88.16 | 87.88 | 88.06 | 4,201,479 | -0.10(-0.11%) |
Mar 08, 2016 | 88.33 | 88.40 | 88.09 | 88.16 | 4,298,477 | +0.47(+0.53%) |
Mar 07, 2016 | 87.36 | 87.72 | 87.36 | 87.69 | 4,740,282 | +0.10(+0.11%) |
Mar 04, 2016 | 87.55 | 87.61 | 87.37 | 87.59 | 2,674,361 | -0.02(-0.02%) |
Mar 03, 2016 | 87.21 | 87.67 | 87.20 | 87.61 | 4,737,286 | +0.41(+0.47%) |
Mar 02, 2016 | 86.95 | 87.21 | 86.85 | 87.20 | 4,612,745 | +0.18(+0.20%) |
Mar 01, 2016 | 87.83 | 87.83 | 86.92 | 87.02 | 10,880,227 | -0.48(-0.55%) |
Feb 29, 2016 | 87.38 | 87.55 | 87.32 | 87.50 | 6,876,862 | +0.06(+0.07%) |
Feb 26, 2016 | 87.23 | 87.46 | 87.16 | 87.44 | 7,127,578 | -0.03(-0.03%) |
Feb 25, 2016 | 87.17 | 87.58 | 87.17 | 87.47 | 5,956,842 | +0.49(+0.56%) |
Feb 24, 2016 | 87.11 | 87.35 | 86.94 | 86.98 | 4,471,956 | +0.08(+0.10%) |
Feb 23, 2016 | 86.54 | 86.96 | 86.39 | 86.90 | 3,722,528 | +0.17(+0.20%) |
Feb 22, 2016 | 86.63 | 86.76 | 86.56 | 86.72 | 5,989,529 | +0.17(+0.20%) |
Feb 19, 2016 | 86.58 | 86.71 | 86.40 | 86.55 | 4,715,679 | -0.06(-0.07%) |
Feb 18, 2016 | 86.11 | 86.64 | 86.03 | 86.61 | 5,008,775 | +0.70(+0.81%) |
Feb 17, 2016 | 85.89 | 86.08 | 85.72 | 85.91 | 6,583,090 | -0.02(-0.03%) |
Feb 16, 2016 | 86.37 | 86.37 | 85.88 | 85.93 | 6,535,442 | -0.41(-0.48%) |
Feb 12, 2016 | 86.48 | 86.34 | 86.34 | 86.34 | 5,495,014 | -0.49(-0.56%) |
Feb 11, 2016 | 86.73 | 87.10 | 86.66 | 86.83 | 7,010,700 | +0.29(+0.33%) |
Feb 10, 2016 | 86.53 | 86.68 | 86.44 | 86.54 | 4,914,064 | +0.11(+0.12%) |
Feb 09, 2016 | 86.47 | 86.79 | 86.42 | 86.43 | 4,399,239 | -0.30(-0.34%) |
Feb 08, 2016 | 86.46 | 86.79 | 86.35 | 86.73 | 4,291,811 | +0.45(+0.52%) |
Feb 05, 2016 | 86.18 | 86.35 | 86.06 | 86.28 | 5,697,216 | -0.02(-0.02%) |
Feb 04, 2016 | 86.34 | 86.48 | 86.22 | 86.30 | 4,426,214 | +0.04(+0.04%) |
Feb 03, 2016 | 86.37 | 86.69 | 86.15 | 86.26 | 4,905,485 | -0.21(-0.25%) |
Feb 02, 2016 | 86.46 | 86.53 | 86.25 | 86.47 | 7,730,270 | +0.16(+0.19%) |
Feb 01, 2016 | 86.34 | 86.42 | 86.05 | 86.31 | 11,431,108 | -0.28(-0.32%) |
Jan 29, 2016 | 86.64 | 86.64 | 86.40 | 86.59 | 2,666,499 | +0.45(+0.52%) |
Jan 28, 2016 | 85.92 | 86.28 | 85.92 | 86.14 | 5,519,856 | +0.10(+0.11%) |
Jan 27, 2016 | 86.12 | 86.25 | 85.88 | 86.04 | 3,343,107 | -0.24(-0.27%) |
Jan 26, 2016 | 86.10 | 86.31 | 86.05 | 86.28 | 5,276,151 | +0.24(+0.28%) |
Jan 25, 2016 | 85.86 | 86.25 | 85.86 | 86.03 | 3,276,227 | -0.09(-0.11%) |
Jan 22, 2016 | 86.04 | 86.29 | 85.98 | 86.13 | 3,865,509 | +0.05(+0.06%) |
Jan 21, 2016 | 86.33 | 86.47 | 85.99 | 86.07 | 5,178,677 | -0.25(-0.29%) |
Jan 20, 2016 | 86.35 | 86.43 | 86.10 | 86.32 | 8,140,895 | +0.13(+0.15%) |
Jan 19, 2016 | 86.51 | 86.57 | 86.18 | 86.19 | 4,448,677 | -0.39(-0.45%) |
Jan 15, 2016 | 86.73 | 86.58 | 86.58 | 86.58 | 7,880,678 | -0.13(-0.15%) |
Jan 14, 2016 | 87.16 | 87.18 | 86.68 | 86.71 | 6,242,598 | -0.43(-0.50%) |
Jan 13, 2016 | 87.02 | 87.23 | 86.88 | 87.14 | 7,448,089 | +0.27(+0.31%) |
Jan 12, 2016 | 86.70 | 87.16 | 86.70 | 86.88 | 3,449,433 | +0.20(+0.23%) |
Jan 11, 2016 | 86.85 | 86.94 | 86.65 | 86.68 | 5,486,161 | -0.28(-0.32%) |
Jan 08, 2016 | 86.87 | 87.17 | 86.81 | 86.96 | 5,752,418 | +0.07(+0.08%) |
Jan 07, 2016 | 86.91 | 86.99 | 86.66 | 86.89 | 6,354,212 | +0.07(+0.08%) |
Jan 06, 2016 | 86.84 | 86.88 | 86.70 | 86.82 | 5,961,879 | +0.34(+0.39%) |
Jan 05, 2016 | 86.54 | 86.65 | 86.41 | 86.48 | 5,898,477 | +0.05(+0.05%) |
Jan 04, 2016 | 86.59 | 86.78 | 86.39 | 86.44 | 10,986,370 | -0.05(-0.05%) |
Dec 31, 2015 | 86.60 | 86.48 | 86.48 | 86.48 | 1,619,138 | +0.14(+0.17%) |
Dec 30, 2015 | 86.30 | 86.51 | 86.27 | 86.34 | 2,492,409 | +0.00(+0.00%) |
Dec 29, 2015 | 86.69 | 86.76 | 86.33 | 86.34 | 3,909,736 | -0.45(-0.52%) |
Dec 28, 2015 | 86.75 | 86.90 | 86.63 | 86.79 | 3,193,637 | -0.11(-0.12%) |
Dec 24, 2015 | 86.73 | 86.89 | 86.89 | 86.89 | 1,212,969 | +0.28(+0.33%) |
Dec 23, 2015 | 86.44 | 86.62 | 86.39 | 86.61 | 2,542,607 | +0.08(+0.09%) |
Dec 22, 2015 | 86.56 | 86.68 | 86.45 | 86.53 | 2,914,901 | -0.11(-0.13%) |
Dec 21, 2015 | 86.81 | 86.91 | 86.58 | 86.65 | 4,000,379 | +0.06(+0.07%) |
Dec 18, 2015 | 86.62 | 86.80 | 86.55 | 86.59 | 3,392,595 | +0.00(+0.00%) |
Dec 17, 2015 | 86.73 | 86.79 | 86.49 | 86.59 | 3,077,486 | +0.10(+0.11%) |
Dec 16, 2015 | 86.47 | 86.71 | 86.00 | 86.49 | 3,354,701 | -0.02(-0.02%) |
Dec 15, 2015 | 86.28 | 86.71 | 86.21 | 86.50 | 5,053,582 | +0.01(+0.01%) |
Dec 14, 2015 | 86.87 | 86.99 | 86.37 | 86.50 | 8,511,113 | -0.64(-0.74%) |
Dec 11, 2015 | 87.20 | 87.30 | 86.84 | 87.14 | 10,509,528 | +0.15(+0.17%) |
Dec 10, 2015 | 87.21 | 87.34 | 86.99 | 86.99 | 6,243,656 | -0.20(-0.23%) |
Dec 09, 2015 | 87.12 | 87.30 | 86.94 | 87.19 | 4,487,743 | -0.02(-0.03%) |
Dec 08, 2015 | 87.44 | 87.45 | 87.15 | 87.21 | 4,962,990 | -0.11(-0.13%) |
Dec 07, 2015 | 87.15 | 87.62 | 87.13 | 87.33 | 4,092,593 | +0.15(+0.17%) |
Dec 04, 2015 | 86.83 | 87.20 | 86.83 | 87.18 | 4,125,386 | +0.47(+0.54%) |
Dec 03, 2015 | 87.43 | 87.51 | 86.66 | 86.71 | 5,969,496 | -1.16(-1.33%) |
Dec 02, 2015 | 87.90 | 87.99 | 87.78 | 87.87 | 8,115,040 | -0.21(-0.24%) |
Dec 01, 2015 | 87.47 | 88.10 | 87.41 | 88.08 | 7,881,533 | +0.66(+0.75%) |
Nov 30, 2015 | 87.38 | 87.46 | 87.34 | 87.43 | 6,529,406 | +0.04(+0.04%) |
Nov 27, 2015 | 87.43 | 87.50 | 87.39 | 87.39 | 542,531 | +0.03(+0.03%) |
Nov 25, 2015 | 87.31 | 87.36 | 87.36 | 87.36 | 808,194 | +0.08(+0.10%) |
Nov 24, 2015 | 87.22 | 87.36 | 87.18 | 87.28 | 2,200,178 | +0.03(+0.03%) |
Nov 23, 2015 | 87.15 | 87.31 | 87.10 | 87.25 | 2,582,723 | +0.03(+0.03%) |
Nov 20, 2015 | 87.22 | 87.31 | 87.10 | 87.22 | 3,108,876 | -0.02(-0.02%) |
Nov 19, 2015 | 87.10 | 87.32 | 87.07 | 87.23 | 3,832,195 | +0.26(+0.29%) |
Nov 18, 2015 | 86.89 | 87.05 | 86.79 | 86.98 | 2,271,485 | +0.02(+0.03%) |
Nov 17, 2015 | 86.70 | 87.12 | 86.64 | 86.95 | 5,114,467 | +0.09(+0.10%) |
Nov 16, 2015 | 86.90 | 86.97 | 86.75 | 86.86 | 3,391,829 | +0.02(+0.02%) |
Nov 13, 2015 | 86.81 | 86.88 | 86.73 | 86.85 | 3,472,056 | +0.26(+0.30%) |
Nov 12, 2015 | 86.55 | 86.89 | 86.55 | 86.59 | 4,113,486 | -0.03(-0.03%) |
Nov 11, 2015 | 86.59 | 86.67 | 86.54 | 86.62 | 1,207,710 | -0.01(-0.01%) |
Nov 10, 2015 | 86.52 | 86.79 | 86.42 | 86.63 | 2,954,876 | +0.22(+0.25%) |
Nov 09, 2015 | 86.39 | 86.60 | 86.31 | 86.41 | 4,313,073 | -0.14(-0.17%) |
Nov 06, 2015 | 86.61 | 86.65 | 86.47 | 86.55 | 5,709,043 | -0.57(-0.65%) |
Nov 05, 2015 | 87.16 | 87.28 | 86.93 | 87.12 | 4,962,530 | +0.02(+0.03%) |
Nov 04, 2015 | 87.22 | 87.34 | 87.08 | 87.10 | 5,537,018 | -0.10(-0.11%) |
Nov 03, 2015 | 87.19 | 87.28 | 87.07 | 87.19 | 3,543,372 | +0.01(+0.01%) |
Nov 02, 2015 | 87.34 | 87.41 | 87.16 | 87.19 | 8,275,089 | -0.38(-0.43%) |
Oct 30, 2015 | 87.39 | 87.58 | 87.31 | 87.56 | 3,542,020 | +0.23(+0.26%) |
Oct 29, 2015 | 87.71 | 87.72 | 87.25 | 87.34 | 3,911,679 | -0.62(-0.70%) |
Oct 28, 2015 | 88.22 | 88.27 | 87.86 | 87.95 | 6,239,942 | -0.35(-0.39%) |
Oct 27, 2015 | 88.50 | 88.52 | 88.28 | 88.30 | 3,735,480 | +0.02(+0.03%) |
Oct 26, 2015 | 88.28 | 88.32 | 88.10 | 88.28 | 5,014,960 | +0.16(+0.18%) |
Oct 23, 2015 | 88.26 | 88.31 | 88.12 | 88.12 | 4,896,448 | -0.32(-0.37%) |
Oct 22, 2015 | 88.23 | 88.59 | 88.16 | 88.44 | 3,186,878 | +0.19(+0.21%) |
Oct 21, 2015 | 88.04 | 88.28 | 88.04 | 88.25 | 3,320,807 | +0.44(+0.50%) |
Oct 20, 2015 | 87.73 | 87.89 | 87.66 | 87.82 | 5,570,917 | -0.17(-0.19%) |
Oct 19, 2015 | 87.95 | 87.99 | 87.72 | 87.98 | 3,338,172 | -0.01(-0.01%) |
Oct 16, 2015 | 87.94 | 88.02 | 87.87 | 87.99 | 4,062,203 | +0.03(+0.03%) |
Oct 15, 2015 | 87.89 | 87.96 | 87.71 | 87.96 | 5,628,712 | -0.04(-0.04%) |
Oct 14, 2015 | 87.88 | 88.00 | 87.68 | 88.00 | 2,627,813 | +0.35(+0.39%) |
Oct 13, 2015 | 87.71 | 87.73 | 87.43 | 87.65 | 2,854,860 | -0.07(-0.08%) |
Oct 12, 2015 | 87.49 | 87.77 | 87.49 | 87.72 | 1,143,989 | +0.35(+0.40%) |
Oct 09, 2015 | 87.31 | 87.45 | 87.24 | 87.37 | 5,050,769 | +0.04(+0.04%) |
Oct 08, 2015 | 87.68 | 87.68 | 87.23 | 87.33 | 2,891,722 | -0.35(-0.39%) |
Oct 07, 2015 | 87.43 | 87.69 | 87.19 | 87.68 | 7,824,291 | +0.31(+0.35%) |
Oct 06, 2015 | 87.19 | 87.41 | 86.98 | 87.37 | 4,309,307 | +0.17(+0.20%) |
Oct 05, 2015 | 87.19 | 87.30 | 87.10 | 87.19 | 10,061,036 | -0.23(-0.27%) |
Oct 02, 2015 | 87.51 | 87.62 | 87.26 | 87.43 | 4,626,977 | +0.38(+0.44%) |
Oct 01, 2015 | 87.05 | 87.19 | 86.92 | 87.04 | 8,588,433 | -0.02(-0.02%) |
Sep 30, 2015 | 86.91 | 87.09 | 86.87 | 87.06 | 5,872,536 | -0.02(-0.02%) |
Sep 29, 2015 | 86.93 | 87.11 | 86.86 | 87.08 | 3,022,906 | +0.11(+0.13%) |
Sep 28, 2015 | 86.88 | 87.11 | 86.77 | 86.97 | 4,132,667 | +0.15(+0.17%) |
Sep 25, 2015 | 86.80 | 86.96 | 86.73 | 86.82 | 3,811,922 | -0.26(-0.30%) |
Sep 24, 2015 | 87.34 | 87.38 | 87.06 | 87.08 | 3,170,924 | +0.02(+0.02%) |
Sep 23, 2015 | 87.09 | 87.16 | 86.94 | 87.06 | 3,247,142 | -0.05(-0.06%) |
Sep 22, 2015 | 87.03 | 87.26 | 86.95 | 87.12 | 5,334,958 | +0.38(+0.43%) |
Sep 21, 2015 | 86.95 | 87.07 | 86.70 | 86.74 | 4,280,078 | -0.44(-0.51%) |
Sep 18, 2015 | 87.06 | 87.28 | 87.00 | 87.18 | 6,256,755 | +0.26(+0.30%) |
Sep 17, 2015 | 86.19 | 86.95 | 86.16 | 86.92 | 5,475,786 | +0.71(+0.83%) |
Sep 16, 2015 | 86.10 | 86.28 | 86.07 | 86.21 | 3,891,257 | +0.16(+0.18%) |
Sep 15, 2015 | 86.50 | 86.61 | 85.98 | 86.05 | 4,120,669 | -0.65(-0.75%) |
Sep 14, 2015 | 86.83 | 86.86 | 86.61 | 86.70 | 2,310,038 | -0.01(-0.01%) |
Sep 11, 2015 | 86.68 | 86.91 | 86.67 | 86.71 | 3,111,270 | +0.06(+0.07%) |
Sep 10, 2015 | 86.67 | 86.73 | 86.52 | 86.65 | 3,422,190 | -0.17(-0.20%) |
Sep 09, 2015 | 86.42 | 86.88 | 86.40 | 86.82 | 2,772,211 | +0.19(+0.22%) |
Sep 08, 2015 | 86.82 | 86.86 | 86.62 | 86.64 | 2,523,129 | -0.41(-0.47%) |
Sep 04, 2015 | 86.97 | 87.04 | 87.04 | 87.04 | 2,198,233 | +0.19(+0.22%) |
Sep 03, 2015 | 86.67 | 86.95 | 86.56 | 86.85 | 15,071,401 | +0.41(+0.48%) |
Sep 02, 2015 | 86.22 | 86.59 | 86.22 | 86.43 | 2,432,781 | -0.13(-0.15%) |
Sep 01, 2015 | 86.29 | 86.61 | 86.13 | 86.56 | 5,142,626 | +0.52(+0.61%) |
Aug 31, 2015 | 86.59 | 86.61 | 86.04 | 86.04 | 1,671,900 | -0.22(-0.25%) |
Aug 28, 2015 | 86.53 | 86.56 | 86.20 | 86.26 | 2,542,513 | +0.16(+0.18%) |
Aug 27, 2015 | 85.85 | 86.29 | 85.77 | 86.10 | 3,955,396 | +0.08(+0.10%) |
Aug 26, 2015 | 85.91 | 86.17 | 85.76 | 86.02 | 4,412,232 | -0.05(-0.06%) |
Aug 25, 2015 | 86.26 | 86.41 | 85.90 | 86.07 | 3,510,767 | -0.44(-0.51%) |
Aug 24, 2015 | 87.12 | 87.15 | 86.47 | 86.51 | 5,303,711 | -0.24(-0.28%) |
Aug 21, 2015 | 86.75 | 86.96 | 86.60 | 86.75 | 3,973,245 | +0.02(+0.03%) |
Aug 20, 2015 | 86.71 | 86.82 | 86.60 | 86.73 | 2,353,792 | +0.05(+0.06%) |
Aug 19, 2015 | 86.07 | 86.73 | 86.00 | 86.68 | 3,477,027 | +0.42(+0.49%) |
Aug 18, 2015 | 86.38 | 86.47 | 86.20 | 86.26 | 2,943,221 | -0.33(-0.38%) |
Aug 17, 2015 | 86.59 | 86.82 | 86.44 | 86.59 | 4,431,566 | +0.28(+0.32%) |
Aug 14, 2015 | 86.20 | 86.39 | 86.12 | 86.31 | 2,264,781 | +0.08(+0.10%) |
Aug 13, 2015 | 86.30 | 86.49 | 86.16 | 86.23 | 2,203,120 | -0.30(-0.35%) |
Aug 12, 2015 | 86.66 | 86.94 | 86.48 | 86.53 | 6,769,670 | -0.13(-0.16%) |
Aug 11, 2015 | 86.66 | 86.90 | 86.61 | 86.66 | 6,701,993 | +0.36(+0.42%) |
Aug 10, 2015 | 86.43 | 86.50 | 86.26 | 86.30 | 1,762,056 | -0.34(-0.40%) |
Aug 07, 2015 | 86.47 | 86.70 | 86.41 | 86.65 | 3,887,712 | +0.30(+0.35%) |
Aug 06, 2015 | 86.28 | 86.44 | 86.24 | 86.35 | 2,341,306 | +0.16(+0.19%) |
Aug 05, 2015 | 86.38 | 86.38 | 86.06 | 86.18 | 4,000,559 | -0.34(-0.39%) |
Aug 04, 2015 | 86.74 | 86.78 | 86.47 | 86.52 | 5,110,151 | -0.44(-0.51%) |