Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 92.76 | 92.88 | 92.66 | 92.87 | 4,467,507 | +0.25(+0.27%) |
Jul 28, 2016 | 92.56 | 92.66 | 92.50 | 92.63 | 3,213,630 | -0.01(-0.01%) |
Jul 27, 2016 | 92.46 | 92.64 | 92.40 | 92.64 | 3,708,228 | +0.27(+0.29%) |
Jul 26, 2016 | 92.51 | 92.51 | 92.29 | 92.36 | 4,308,121 | +0.00(+0.00%) |
Jul 25, 2016 | 92.51 | 92.51 | 92.36 | 92.36 | 2,045,385 | -0.11(-0.12%) |
Jul 22, 2016 | 92.35 | 92.54 | 92.32 | 92.47 | 2,818,241 | +0.02(+0.02%) |
Jul 21, 2016 | 92.26 | 92.48 | 92.20 | 92.45 | 3,703,668 | +0.08(+0.09%) |
Jul 20, 2016 | 92.38 | 92.40 | 92.28 | 92.37 | 2,201,133 | -0.08(-0.09%) |
Jul 19, 2016 | 92.43 | 92.46 | 92.34 | 92.45 | 2,175,001 | +0.16(+0.17%) |
Jul 18, 2016 | 92.44 | 92.44 | 92.20 | 92.30 | 1,882,888 | +0.05(+0.05%) |
Jul 15, 2016 | 92.51 | 92.51 | 92.22 | 92.25 | 4,395,741 | -0.34(-0.36%) |
Jul 14, 2016 | 92.45 | 92.61 | 92.45 | 92.59 | 4,070,837 | -0.08(-0.09%) |
Jul 13, 2016 | 92.71 | 92.76 | 92.64 | 92.67 | 2,875,967 | +0.13(+0.14%) |
Jul 12, 2016 | 92.70 | 92.70 | 92.43 | 92.54 | 2,398,255 | -0.28(-0.30%) |
Jul 11, 2016 | 93.01 | 93.05 | 92.80 | 92.82 | 5,383,643 | -0.25(-0.26%) |
Jul 08, 2016 | 92.92 | 93.08 | 92.86 | 93.06 | 3,541,788 | +0.14(+0.15%) |
Jul 07, 2016 | 92.86 | 93.00 | 92.79 | 92.92 | 3,799,517 | -0.07(-0.07%) |
Jul 06, 2016 | 92.93 | 93.00 | 92.81 | 92.99 | 3,833,860 | +0.17(+0.19%) |
Jul 05, 2016 | 92.88 | 92.96 | 92.75 | 92.82 | 5,768,191 | +0.25(+0.27%) |
Jul 01, 2016 | 92.63 | 92.57 | 92.57 | 92.57 | 6,370,813 | +0.20(+0.22%) |
Jun 30, 2016 | 92.28 | 92.43 | 92.19 | 92.37 | 5,065,021 | +0.18(+0.20%) |
Jun 29, 2016 | 92.30 | 92.35 | 92.14 | 92.18 | 3,347,753 | -0.07(-0.07%) |
Jun 28, 2016 | 92.31 | 92.31 | 92.17 | 92.25 | 3,598,769 | +0.11(+0.12%) |
Jun 27, 2016 | 92.13 | 92.26 | 92.12 | 92.13 | 3,680,693 | +0.39(+0.42%) |
Jun 24, 2016 | 91.95 | 91.99 | 91.69 | 91.75 | 4,975,625 | +0.48(+0.52%) |
Jun 23, 2016 | 91.31 | 91.39 | 91.25 | 91.27 | 2,098,776 | -0.16(-0.17%) |
Jun 22, 2016 | 91.40 | 91.46 | 91.33 | 91.43 | 2,114,597 | +0.06(+0.06%) |
Jun 21, 2016 | 91.49 | 91.51 | 91.33 | 91.37 | 2,295,145 | -0.07(-0.07%) |
Jun 20, 2016 | 91.51 | 91.52 | 91.41 | 91.44 | 2,491,858 | -0.25(-0.28%) |
Jun 17, 2016 | 91.75 | 91.76 | 91.58 | 91.69 | 3,329,524 | -0.07(-0.07%) |
Jun 16, 2016 | 91.80 | 91.92 | 91.68 | 91.76 | 3,088,409 | +0.06(+0.06%) |
Jun 15, 2016 | 91.59 | 91.80 | 91.57 | 91.70 | 2,111,946 | +0.20(+0.22%) |
Jun 14, 2016 | 91.60 | 91.64 | 91.49 | 91.50 | 2,281,738 | -0.04(-0.04%) |
Jun 13, 2016 | 91.51 | 91.59 | 91.48 | 91.54 | 2,025,575 | +0.07(+0.08%) |
Jun 10, 2016 | 91.48 | 91.58 | 91.41 | 91.47 | 1,668,449 | +0.12(+0.13%) |
Jun 09, 2016 | 91.45 | 91.45 | 91.34 | 91.35 | 1,881,993 | +0.07(+0.07%) |
Jun 08, 2016 | 91.29 | 91.32 | 91.22 | 91.28 | 2,618,885 | +0.03(+0.04%) |
Jun 07, 2016 | 91.24 | 91.30 | 91.20 | 91.25 | 2,630,030 | +0.08(+0.09%) |
Jun 06, 2016 | 91.18 | 91.23 | 91.10 | 91.16 | 3,997,751 | -0.12(-0.13%) |
Jun 03, 2016 | 91.16 | 91.29 | 91.14 | 91.29 | 2,695,125 | +0.49(+0.54%) |
Jun 02, 2016 | 90.68 | 90.83 | 90.68 | 90.80 | 2,455,331 | +0.23(+0.25%) |
Jun 01, 2016 | 90.71 | 90.75 | 90.56 | 90.57 | 3,586,543 | -0.05(-0.06%) |
May 31, 2016 | 90.38 | 90.67 | 90.34 | 90.62 | 4,115,488 | +0.06(+0.06%) |
May 27, 2016 | 90.60 | 90.56 | 90.56 | 90.56 | 2,644,578 | -0.02(-0.02%) |
May 26, 2016 | 90.57 | 90.64 | 90.50 | 90.58 | 1,972,694 | +0.14(+0.15%) |
May 25, 2016 | 90.49 | 90.49 | 90.36 | 90.44 | 3,351,079 | +0.02(+0.02%) |
May 24, 2016 | 90.50 | 90.50 | 90.32 | 90.42 | 2,149,918 | -0.05(-0.05%) |
May 23, 2016 | 90.49 | 90.53 | 90.40 | 90.47 | 2,741,753 | -0.02(-0.02%) |
May 20, 2016 | 90.49 | 90.55 | 90.40 | 90.49 | 3,244,290 | +0.06(+0.06%) |
May 19, 2016 | 90.43 | 90.50 | 90.37 | 90.43 | 4,229,128 | +0.06(+0.06%) |
May 18, 2016 | 90.68 | 90.70 | 90.30 | 90.37 | 2,322,117 | -0.38(-0.41%) |
May 17, 2016 | 90.89 | 90.90 | 90.75 | 90.75 | 2,161,968 | -0.12(-0.14%) |
May 16, 2016 | 91.02 | 91.02 | 90.85 | 90.87 | 3,829,097 | -0.16(-0.17%) |
May 13, 2016 | 90.93 | 91.05 | 90.89 | 91.03 | 1,846,350 | +0.17(+0.19%) |
May 12, 2016 | 90.80 | 90.94 | 90.80 | 90.85 | 2,368,546 | -0.08(-0.09%) |
May 11, 2016 | 90.91 | 91.08 | 90.88 | 90.94 | 3,062,686 | +0.00(+0.00%) |
May 10, 2016 | 90.88 | 90.94 | 90.85 | 90.94 | 2,570,081 | +0.04(+0.04%) |
May 09, 2016 | 90.95 | 90.98 | 90.87 | 90.90 | 2,655,161 | +0.06(+0.06%) |
May 06, 2016 | 90.96 | 90.96 | 90.84 | 90.84 | 3,321,249 | -0.14(-0.15%) |
May 05, 2016 | 90.80 | 90.99 | 90.70 | 90.98 | 3,674,827 | +0.23(+0.25%) |
May 04, 2016 | 90.79 | 90.81 | 90.67 | 90.75 | 3,567,893 | +0.04(+0.05%) |
May 03, 2016 | 90.77 | 90.81 | 90.66 | 90.71 | 3,719,781 | +0.17(+0.19%) |
May 02, 2016 | 90.65 | 90.65 | 90.47 | 90.54 | 4,341,588 | -0.07(-0.07%) |
Apr 29, 2016 | 90.55 | 90.64 | 90.49 | 90.60 | 6,257,577 | -0.01(-0.01%) |
Apr 28, 2016 | 90.43 | 90.65 | 90.36 | 90.61 | 11,510,941 | +0.18(+0.20%) |
Apr 27, 2016 | 90.31 | 90.44 | 90.15 | 90.43 | 2,860,376 | +0.27(+0.30%) |
Apr 26, 2016 | 90.27 | 90.27 | 90.06 | 90.16 | 2,846,946 | -0.04(-0.05%) |
Apr 25, 2016 | 90.30 | 90.36 | 90.20 | 90.20 | 3,817,091 | -0.10(-0.11%) |
Apr 22, 2016 | 90.41 | 90.47 | 90.30 | 90.30 | 4,645,419 | +0.01(+0.01%) |
Apr 21, 2016 | 90.30 | 90.38 | 90.25 | 90.29 | 3,295,690 | -0.12(-0.14%) |
Apr 20, 2016 | 90.71 | 90.72 | 90.37 | 90.42 | 2,908,091 | -0.22(-0.24%) |
Apr 19, 2016 | 90.65 | 90.69 | 90.51 | 90.64 | 2,471,267 | -0.01(-0.01%) |
Apr 18, 2016 | 90.62 | 90.65 | 90.52 | 90.65 | 2,627,152 | -0.01(-0.01%) |
Apr 15, 2016 | 90.53 | 90.68 | 90.49 | 90.65 | 1,933,317 | +0.25(+0.28%) |
Apr 14, 2016 | 90.50 | 90.54 | 90.40 | 90.40 | 4,401,803 | -0.16(-0.17%) |
Apr 13, 2016 | 90.48 | 90.62 | 90.43 | 90.56 | 2,165,403 | +0.04(+0.05%) |
Apr 12, 2016 | 90.57 | 90.58 | 90.41 | 90.51 | 2,428,832 | -0.15(-0.16%) |
Apr 11, 2016 | 90.59 | 90.66 | 90.50 | 90.66 | 2,103,163 | +0.07(+0.07%) |
Apr 08, 2016 | 90.69 | 90.69 | 90.54 | 90.60 | 2,837,388 | -0.09(-0.10%) |
Apr 07, 2016 | 90.68 | 90.74 | 90.51 | 90.69 | 2,296,191 | +0.20(+0.22%) |
Apr 06, 2016 | 90.53 | 90.53 | 90.39 | 90.49 | 2,481,363 | -0.02(-0.02%) |
Apr 05, 2016 | 90.65 | 90.67 | 90.46 | 90.51 | 3,615,524 | +0.12(+0.14%) |
Apr 04, 2016 | 90.37 | 90.42 | 90.29 | 90.38 | 3,887,266 | +0.09(+0.10%) |
Apr 01, 2016 | 90.31 | 90.42 | 90.16 | 90.29 | 6,577,472 | -0.08(-0.08%) |
Mar 31, 2016 | 90.12 | 90.39 | 90.12 | 90.37 | 8,588,767 | +0.28(+0.31%) |
Mar 30, 2016 | 90.10 | 90.15 | 89.95 | 90.09 | 3,390,246 | -0.03(-0.04%) |
Mar 29, 2016 | 89.98 | 90.16 | 89.87 | 90.12 | 2,313,191 | +0.27(+0.30%) |
Mar 28, 2016 | 89.82 | 89.94 | 89.76 | 89.85 | 3,578,534 | +0.07(+0.07%) |
Mar 24, 2016 | 89.93 | 89.79 | 89.79 | 89.79 | 3,490,663 | +0.01(+0.01%) |
Mar 23, 2016 | 89.66 | 89.81 | 89.58 | 89.78 | 3,538,068 | +0.20(+0.22%) |
Mar 22, 2016 | 89.92 | 89.92 | 89.56 | 89.58 | 2,480,963 | -0.06(-0.06%) |
Mar 21, 2016 | 89.75 | 89.80 | 89.62 | 89.64 | 2,639,429 | -0.20(-0.22%) |
Mar 18, 2016 | 89.85 | 89.93 | 89.80 | 89.84 | 2,341,904 | +0.07(+0.08%) |
Mar 17, 2016 | 89.66 | 89.80 | 89.62 | 89.76 | 5,048,289 | +0.19(+0.21%) |
Mar 16, 2016 | 89.20 | 89.58 | 89.12 | 89.58 | 2,315,995 | +0.38(+0.43%) |
Mar 15, 2016 | 89.44 | 89.45 | 89.19 | 89.19 | 2,141,418 | -0.08(-0.09%) |
Mar 14, 2016 | 89.28 | 89.37 | 89.25 | 89.27 | 2,681,880 | +0.05(+0.05%) |
Mar 11, 2016 | 89.41 | 89.46 | 89.20 | 89.22 | 2,532,408 | -0.16(-0.18%) |
Mar 10, 2016 | 89.41 | 89.48 | 89.19 | 89.39 | 3,468,979 | +0.04(+0.05%) |
Mar 09, 2016 | 89.34 | 89.42 | 89.25 | 89.35 | 1,801,077 | -0.04(-0.05%) |
Mar 08, 2016 | 89.48 | 89.56 | 89.34 | 89.39 | 2,433,419 | +0.22(+0.25%) |
Mar 07, 2016 | 89.20 | 89.20 | 89.05 | 89.17 | 3,462,266 | -0.02(-0.03%) |
Mar 04, 2016 | 89.29 | 89.36 | 89.11 | 89.19 | 5,470,882 | -0.14(-0.16%) |
Mar 03, 2016 | 89.27 | 89.38 | 89.18 | 89.33 | 4,455,108 | +0.11(+0.12%) |
Mar 02, 2016 | 89.25 | 89.27 | 89.14 | 89.22 | 3,218,502 | -0.10(-0.11%) |
Mar 01, 2016 | 89.64 | 89.74 | 89.21 | 89.32 | 4,886,370 | -0.27(-0.30%) |
Feb 29, 2016 | 89.47 | 89.60 | 89.44 | 89.59 | 4,539,439 | +0.11(+0.12%) |
Feb 26, 2016 | 89.44 | 89.49 | 89.36 | 89.49 | 2,541,487 | -0.16(-0.18%) |
Feb 25, 2016 | 89.59 | 89.77 | 89.52 | 89.65 | 2,870,439 | +0.23(+0.25%) |
Feb 24, 2016 | 89.62 | 89.78 | 89.39 | 89.42 | 3,039,449 | +0.03(+0.04%) |
Feb 23, 2016 | 89.22 | 89.52 | 89.13 | 89.39 | 2,872,643 | +0.02(+0.02%) |
Feb 22, 2016 | 89.33 | 89.42 | 89.29 | 89.37 | 2,975,901 | +0.02(+0.03%) |
Feb 19, 2016 | 89.36 | 89.40 | 89.22 | 89.35 | 2,800,186 | +0.02(+0.02%) |
Feb 18, 2016 | 89.11 | 89.36 | 89.07 | 89.33 | 3,495,422 | +0.27(+0.30%) |
Feb 17, 2016 | 89.05 | 89.08 | 88.88 | 89.06 | 3,006,539 | -0.05(-0.05%) |
Feb 16, 2016 | 89.14 | 89.20 | 89.05 | 89.11 | 2,895,510 | -0.22(-0.25%) |
Feb 12, 2016 | 89.45 | 89.33 | 89.33 | 89.33 | 3,648,074 | -0.24(-0.27%) |
Feb 11, 2016 | 89.85 | 89.92 | 89.53 | 89.57 | 3,597,955 | +0.06(+0.06%) |
Feb 10, 2016 | 89.37 | 89.52 | 89.19 | 89.52 | 2,849,568 | +0.22(+0.25%) |
Feb 09, 2016 | 89.45 | 89.46 | 89.24 | 89.30 | 3,715,717 | -0.01(-0.01%) |
Feb 08, 2016 | 89.18 | 89.41 | 89.11 | 89.31 | 3,463,644 | +0.34(+0.38%) |
Feb 05, 2016 | 88.90 | 89.06 | 88.83 | 88.96 | 2,648,765 | -0.08(-0.09%) |
Feb 04, 2016 | 88.98 | 89.08 | 88.90 | 89.05 | 2,310,544 | +0.09(+0.10%) |
Feb 03, 2016 | 88.92 | 89.22 | 88.87 | 88.96 | 4,546,923 | -0.01(-0.01%) |
Feb 02, 2016 | 88.89 | 89.01 | 88.81 | 88.96 | 5,941,411 | +0.27(+0.30%) |
Feb 01, 2016 | 88.79 | 88.91 | 88.58 | 88.70 | 5,544,771 | -0.11(-0.12%) |
Jan 29, 2016 | 88.85 | 88.91 | 88.72 | 88.80 | 10,630,375 | +0.26(+0.29%) |
Jan 28, 2016 | 88.51 | 88.60 | 88.37 | 88.54 | 2,943,776 | +0.07(+0.08%) |
Jan 27, 2016 | 88.45 | 88.53 | 88.29 | 88.47 | 2,025,995 | +0.02(+0.02%) |
Jan 26, 2016 | 88.44 | 88.52 | 88.33 | 88.45 | 3,206,667 | +0.11(+0.13%) |
Jan 25, 2016 | 88.48 | 88.50 | 88.33 | 88.34 | 4,045,057 | -0.05(-0.06%) |
Jan 22, 2016 | 88.29 | 88.40 | 88.18 | 88.39 | 4,012,690 | +0.06(+0.07%) |
Jan 21, 2016 | 88.58 | 88.58 | 88.31 | 88.32 | 8,934,862 | -0.12(-0.14%) |
Jan 20, 2016 | 88.60 | 88.67 | 88.41 | 88.45 | 5,356,375 | +0.07(+0.08%) |
Jan 19, 2016 | 88.40 | 88.49 | 88.29 | 88.37 | 5,183,936 | -0.09(-0.10%) |
Jan 15, 2016 | 88.58 | 88.46 | 88.46 | 88.46 | 4,123,742 | +0.11(+0.12%) |
Jan 14, 2016 | 88.35 | 88.43 | 88.18 | 88.36 | 6,554,240 | -0.03(-0.04%) |
Jan 13, 2016 | 88.19 | 88.46 | 88.15 | 88.39 | 3,708,235 | +0.20(+0.23%) |
Jan 12, 2016 | 88.06 | 88.37 | 88.00 | 88.19 | 4,086,244 | +0.19(+0.22%) |
Jan 11, 2016 | 88.02 | 88.18 | 87.98 | 87.99 | 3,473,136 | -0.25(-0.29%) |
Jan 08, 2016 | 88.17 | 88.28 | 87.99 | 88.24 | 4,946,599 | +0.19(+0.22%) |
Jan 07, 2016 | 88.03 | 88.09 | 87.88 | 88.05 | 3,040,276 | -0.01(-0.01%) |
Jan 06, 2016 | 87.98 | 88.08 | 87.89 | 88.06 | 3,590,703 | +0.33(+0.38%) |
Jan 05, 2016 | 87.60 | 87.80 | 87.60 | 87.72 | 3,365,200 | +0.04(+0.05%) |
Jan 04, 2016 | 87.78 | 87.94 | 87.65 | 87.68 | 4,544,988 | -0.03(-0.04%) |
Dec 31, 2015 | 87.60 | 87.72 | 87.72 | 87.72 | 4,194,176 | +0.24(+0.27%) |
Dec 30, 2015 | 87.41 | 87.53 | 87.38 | 87.48 | 4,594,733 | -0.02(-0.02%) |
Dec 29, 2015 | 87.64 | 87.69 | 87.40 | 87.50 | 3,810,627 | -0.22(-0.25%) |
Dec 28, 2015 | 87.73 | 87.81 | 87.70 | 87.72 | 4,600,935 | +0.00(+0.00%) |
Dec 24, 2015 | 87.67 | 87.72 | 87.72 | 87.72 | 1,537,737 | +0.04(+0.05%) |
Dec 23, 2015 | 87.53 | 87.68 | 87.53 | 87.67 | 4,441,532 | -0.02(-0.02%) |
Dec 22, 2015 | 87.75 | 87.75 | 87.62 | 87.69 | 5,561,977 | -0.06(-0.07%) |
Dec 21, 2015 | 87.92 | 87.96 | 87.72 | 87.75 | 3,989,861 | -0.08(-0.09%) |
Dec 18, 2015 | 87.81 | 87.90 | 87.73 | 87.83 | 4,943,560 | +0.19(+0.21%) |
Dec 17, 2015 | 87.72 | 87.77 | 87.54 | 87.65 | 6,672,704 | +0.12(+0.14%) |
Dec 16, 2015 | 87.62 | 87.75 | 87.47 | 87.53 | 3,635,815 | -0.15(-0.18%) |
Dec 15, 2015 | 87.59 | 87.68 | 87.45 | 87.68 | 3,647,328 | +0.01(+0.01%) |
Dec 14, 2015 | 87.96 | 88.00 | 87.66 | 87.67 | 4,135,881 | -0.41(-0.47%) |
Dec 11, 2015 | 88.09 | 88.22 | 87.99 | 88.09 | 2,864,357 | +0.22(+0.25%) |
Dec 10, 2015 | 87.94 | 87.94 | 87.82 | 87.87 | 2,469,664 | -0.02(-0.02%) |
Dec 09, 2015 | 87.80 | 88.00 | 87.70 | 87.88 | 3,443,891 | +0.00(+0.00%) |
Dec 08, 2015 | 88.00 | 88.01 | 87.83 | 87.88 | 2,852,547 | +0.03(+0.04%) |
Dec 07, 2015 | 87.77 | 88.00 | 87.71 | 87.85 | 2,645,218 | +0.13(+0.15%) |
Dec 04, 2015 | 87.57 | 87.77 | 87.53 | 87.72 | 2,692,457 | +0.28(+0.32%) |
Dec 03, 2015 | 87.86 | 87.86 | 87.37 | 87.44 | 5,718,032 | -0.64(-0.73%) |
Dec 02, 2015 | 88.12 | 88.16 | 88.02 | 88.08 | 3,038,852 | -0.11(-0.12%) |
Dec 01, 2015 | 87.96 | 88.21 | 87.88 | 88.19 | 5,256,431 | +0.31(+0.35%) |
Nov 30, 2015 | 87.90 | 87.93 | 87.85 | 87.88 | 2,967,808 | +0.03(+0.04%) |
Nov 27, 2015 | 87.92 | 87.93 | 87.85 | 87.85 | 1,171,338 | -0.02(-0.03%) |
Nov 25, 2015 | 87.85 | 87.88 | 87.88 | 87.88 | 1,447,729 | +0.04(+0.05%) |
Nov 24, 2015 | 87.83 | 87.88 | 87.76 | 87.83 | 1,653,189 | +0.08(+0.09%) |
Nov 23, 2015 | 87.75 | 87.84 | 87.69 | 87.75 | 2,446,474 | +0.02(+0.03%) |
Nov 20, 2015 | 87.85 | 87.89 | 87.71 | 87.73 | 2,518,841 | -0.06(-0.06%) |
Nov 19, 2015 | 87.96 | 87.96 | 87.78 | 87.79 | 5,240,601 | +0.04(+0.05%) |
Nov 18, 2015 | 87.75 | 87.80 | 87.67 | 87.75 | 2,416,866 | -0.06(-0.07%) |
Nov 17, 2015 | 87.62 | 87.86 | 87.57 | 87.81 | 3,047,425 | +0.06(+0.07%) |
Nov 16, 2015 | 87.74 | 87.79 | 87.68 | 87.75 | 4,117,974 | +0.07(+0.08%) |
Nov 13, 2015 | 87.62 | 87.71 | 87.59 | 87.67 | 4,685,162 | +0.17(+0.19%) |
Nov 12, 2015 | 87.51 | 87.59 | 87.40 | 87.50 | 4,269,885 | +0.08(+0.09%) |
Nov 11, 2015 | 87.49 | 87.53 | 87.42 | 87.42 | 1,985,152 | -0.11(-0.13%) |
Nov 10, 2015 | 87.46 | 87.62 | 87.39 | 87.54 | 6,479,284 | +0.16(+0.18%) |
Nov 09, 2015 | 87.28 | 87.52 | 87.26 | 87.37 | 15,901,421 | -0.06(-0.06%) |
Nov 06, 2015 | 87.52 | 87.54 | 87.38 | 87.43 | 2,265,110 | -0.42(-0.48%) |
Nov 05, 2015 | 87.93 | 87.95 | 87.71 | 87.85 | 2,706,398 | -0.04(-0.05%) |
Nov 04, 2015 | 87.96 | 88.03 | 87.80 | 87.89 | 4,386,080 | +0.00(+0.00%) |
Nov 03, 2015 | 88.00 | 88.03 | 87.87 | 87.89 | 3,755,708 | -0.16(-0.18%) |
Nov 02, 2015 | 88.10 | 88.19 | 88.02 | 88.05 | 9,966,035 | -0.17(-0.20%) |
Oct 30, 2015 | 88.02 | 88.24 | 87.99 | 88.23 | 13,121,274 | +0.23(+0.27%) |
Oct 29, 2015 | 88.14 | 88.20 | 87.97 | 87.99 | 2,894,498 | -0.38(-0.43%) |
Oct 28, 2015 | 88.65 | 88.71 | 88.32 | 88.37 | 2,060,882 | -0.27(-0.30%) |
Oct 27, 2015 | 88.69 | 88.69 | 88.57 | 88.64 | 2,508,230 | +0.13(+0.15%) |
Oct 26, 2015 | 88.55 | 88.59 | 88.46 | 88.51 | 1,912,031 | +0.04(+0.05%) |
Oct 23, 2015 | 88.50 | 88.50 | 88.42 | 88.47 | 2,775,583 | -0.15(-0.17%) |
Oct 22, 2015 | 88.59 | 88.71 | 88.53 | 88.62 | 2,823,829 | +0.02(+0.02%) |
Oct 21, 2015 | 88.45 | 88.63 | 88.45 | 88.61 | 1,585,729 | +0.21(+0.24%) |
Oct 20, 2015 | 88.49 | 88.49 | 88.31 | 88.40 | 2,239,671 | -0.18(-0.20%) |
Oct 19, 2015 | 88.49 | 88.59 | 88.39 | 88.57 | 1,904,108 | +0.09(+0.10%) |
Oct 16, 2015 | 88.59 | 88.62 | 88.48 | 88.48 | 2,022,054 | -0.09(-0.10%) |
Oct 15, 2015 | 88.61 | 88.71 | 88.50 | 88.57 | 2,536,732 | -0.12(-0.14%) |
Oct 14, 2015 | 88.53 | 88.71 | 88.45 | 88.69 | 4,852,973 | +0.33(+0.37%) |
Oct 13, 2015 | 88.47 | 88.47 | 88.26 | 88.36 | 1,861,066 | +0.01(+0.01%) |
Oct 12, 2015 | 88.25 | 88.39 | 88.13 | 88.36 | 1,574,008 | +0.23(+0.26%) |
Oct 09, 2015 | 88.12 | 88.24 | 88.06 | 88.13 | 4,013,857 | -0.07(-0.08%) |
Oct 08, 2015 | 88.43 | 88.43 | 88.11 | 88.20 | 2,529,077 | -0.12(-0.14%) |
Oct 07, 2015 | 88.31 | 88.41 | 88.25 | 88.32 | 2,460,272 | -0.06(-0.07%) |
Oct 06, 2015 | 88.24 | 88.42 | 88.16 | 88.39 | 6,219,817 | +0.22(+0.25%) |
Oct 05, 2015 | 88.37 | 88.41 | 88.16 | 88.17 | 5,712,116 | -0.33(-0.37%) |
Oct 02, 2015 | 88.55 | 88.79 | 88.43 | 88.50 | 4,407,991 | +0.27(+0.30%) |
Oct 01, 2015 | 88.25 | 88.39 | 88.23 | 88.24 | 5,303,253 | +0.07(+0.08%) |
Sep 30, 2015 | 88.08 | 88.21 | 88.05 | 88.17 | 3,879,707 | +0.03(+0.04%) |
Sep 29, 2015 | 88.05 | 88.18 | 88.00 | 88.13 | 1,872,720 | +0.14(+0.16%) |
Sep 28, 2015 | 87.85 | 88.03 | 87.79 | 88.00 | 2,342,048 | +0.21(+0.24%) |
Sep 25, 2015 | 87.83 | 87.88 | 87.72 | 87.79 | 1,523,099 | -0.15(-0.17%) |
Sep 24, 2015 | 88.09 | 88.11 | 87.89 | 87.94 | 3,355,722 | +0.11(+0.13%) |
Sep 23, 2015 | 87.93 | 87.93 | 87.78 | 87.83 | 1,941,476 | -0.07(-0.08%) |
Sep 22, 2015 | 87.85 | 88.01 | 87.80 | 87.90 | 2,541,460 | +0.21(+0.24%) |
Sep 21, 2015 | 87.84 | 87.84 | 87.60 | 87.69 | 2,890,693 | -0.23(-0.27%) |
Sep 18, 2015 | 87.91 | 88.01 | 87.82 | 87.93 | 5,606,063 | +0.07(+0.08%) |
Sep 17, 2015 | 87.28 | 87.85 | 87.22 | 87.85 | 2,430,313 | +0.55(+0.63%) |
Sep 16, 2015 | 87.37 | 87.43 | 87.23 | 87.31 | 2,249,699 | -0.07(-0.08%) |
Sep 15, 2015 | 87.70 | 87.70 | 87.30 | 87.38 | 1,915,511 | -0.39(-0.45%) |
Sep 14, 2015 | 87.84 | 87.84 | 87.73 | 87.77 | 1,918,444 | +0.02(+0.03%) |
Sep 11, 2015 | 87.74 | 87.84 | 87.71 | 87.75 | 2,487,780 | +0.10(+0.12%) |
Sep 10, 2015 | 87.70 | 87.71 | 87.55 | 87.64 | 3,187,173 | -0.10(-0.11%) |
Sep 09, 2015 | 87.52 | 87.76 | 87.46 | 87.74 | 3,593,665 | +0.03(+0.04%) |
Sep 08, 2015 | 87.67 | 87.73 | 87.63 | 87.71 | 2,647,786 | -0.21(-0.24%) |
Sep 04, 2015 | 87.85 | 87.92 | 87.92 | 87.92 | 2,172,669 | +0.19(+0.21%) |
Sep 03, 2015 | 87.75 | 87.80 | 87.60 | 87.73 | 2,405,129 | +0.13(+0.15%) |
Sep 02, 2015 | 87.64 | 87.74 | 87.55 | 87.60 | 4,278,026 | -0.11(-0.13%) |
Sep 01, 2015 | 87.61 | 87.79 | 87.51 | 87.72 | 4,208,420 | +0.26(+0.30%) |
Aug 31, 2015 | 87.75 | 87.82 | 87.44 | 87.46 | 5,163,037 | -0.06(-0.07%) |
Aug 28, 2015 | 87.79 | 87.82 | 87.46 | 87.52 | 5,946,409 | -0.08(-0.09%) |
Aug 27, 2015 | 87.48 | 87.68 | 87.46 | 87.60 | 5,032,149 | +0.12(+0.14%) |
Aug 26, 2015 | 87.59 | 87.85 | 87.42 | 87.48 | 4,974,469 | -0.41(-0.47%) |
Aug 25, 2015 | 88.08 | 88.08 | 87.63 | 87.89 | 5,068,837 | -0.21(-0.24%) |
Aug 24, 2015 | 88.32 | 88.60 | 87.98 | 88.10 | 6,775,327 | -0.03(-0.04%) |
Aug 21, 2015 | 88.07 | 88.22 | 87.98 | 88.13 | 3,043,070 | +0.15(+0.17%) |
Aug 20, 2015 | 87.99 | 88.03 | 87.88 | 87.98 | 1,339,608 | +0.14(+0.16%) |
Aug 19, 2015 | 87.55 | 87.91 | 87.49 | 87.84 | 2,721,083 | +0.27(+0.31%) |
Aug 18, 2015 | 87.67 | 87.71 | 87.55 | 87.57 | 978,142 | -0.16(-0.18%) |
Aug 17, 2015 | 87.79 | 87.84 | 87.68 | 87.73 | 1,727,471 | +0.15(+0.17%) |
Aug 14, 2015 | 87.62 | 87.71 | 87.54 | 87.58 | 2,354,439 | -0.04(-0.05%) |
Aug 13, 2015 | 87.81 | 87.81 | 87.61 | 87.62 | 1,957,476 | -0.18(-0.21%) |
Aug 12, 2015 | 87.96 | 88.09 | 87.80 | 87.80 | 1,947,697 | -0.06(-0.06%) |
Aug 11, 2015 | 87.86 | 87.98 | 87.75 | 87.86 | 1,914,580 | +0.29(+0.33%) |
Aug 10, 2015 | 87.64 | 87.66 | 87.40 | 87.57 | 1,594,417 | -0.11(-0.13%) |
Aug 07, 2015 | 87.63 | 87.74 | 87.55 | 87.68 | 2,683,562 | +0.15(+0.17%) |
Aug 06, 2015 | 87.46 | 87.60 | 87.44 | 87.53 | 1,292,920 | +0.10(+0.12%) |
Aug 05, 2015 | 87.47 | 87.59 | 87.30 | 87.42 | 2,922,474 | -0.16(-0.18%) |
Aug 04, 2015 | 87.80 | 87.87 | 87.58 | 87.59 | 2,067,279 | -0.26(-0.29%) |