Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 91.15 | 91.38 | 91.09 | 91.38 | 6,904,470 | +0.16(+0.17%) |
Apr 27, 2017 | 91.12 | 91.25 | 91.09 | 91.22 | 1,985,838 | +0.08(+0.09%) |
Apr 26, 2017 | 91.04 | 91.14 | 90.97 | 91.13 | 3,459,861 | +0.12(+0.13%) |
Apr 25, 2017 | 91.16 | 91.20 | 90.97 | 91.02 | 2,257,874 | -0.30(-0.33%) |
Apr 24, 2017 | 91.21 | 91.35 | 91.18 | 91.32 | 3,282,776 | -0.13(-0.15%) |
Apr 21, 2017 | 91.50 | 91.58 | 91.42 | 91.45 | 1,840,362 | +0.03(+0.03%) |
Apr 20, 2017 | 91.43 | 91.50 | 91.33 | 91.43 | 2,233,168 | -0.14(-0.16%) |
Apr 19, 2017 | 91.56 | 91.64 | 91.49 | 91.57 | 2,568,807 | -0.14(-0.16%) |
Apr 18, 2017 | 91.51 | 91.75 | 91.49 | 91.71 | 2,833,433 | +0.37(+0.40%) |
Apr 17, 2017 | 91.42 | 91.50 | 91.32 | 91.34 | 1,968,043 | -0.05(-0.05%) |
Apr 13, 2017 | 91.38 | 91.49 | 91.28 | 91.39 | 2,797,657 | +0.12(+0.13%) |
Apr 12, 2017 | 91.11 | 91.33 | 91.07 | 91.28 | 2,908,880 | +0.20(+0.22%) |
Apr 11, 2017 | 90.97 | 91.15 | 90.96 | 91.07 | 2,631,337 | +0.26(+0.29%) |
Apr 10, 2017 | 90.77 | 90.87 | 90.74 | 90.82 | 2,276,166 | +0.12(+0.13%) |
Apr 07, 2017 | 91.00 | 91.07 | 90.68 | 90.70 | 2,132,491 | -0.20(-0.22%) |
Apr 06, 2017 | 90.87 | 90.92 | 90.73 | 90.90 | 2,062,789 | -0.01(-0.01%) |
Apr 05, 2017 | 90.73 | 90.95 | 90.71 | 90.91 | 2,754,776 | +0.10(+0.11%) |
Apr 04, 2017 | 90.84 | 90.87 | 90.77 | 90.81 | 1,945,847 | -0.08(-0.09%) |
Apr 03, 2017 | 90.59 | 90.90 | 90.58 | 90.89 | 6,214,794 | +0.34(+0.37%) |
Mar 31, 2017 | 90.51 | 90.59 | 90.50 | 90.55 | 4,454,078 | +0.07(+0.07%) |
Mar 30, 2017 | 90.58 | 90.63 | 90.46 | 90.49 | 2,077,296 | -0.17(-0.18%) |
Mar 29, 2017 | 90.55 | 90.66 | 90.53 | 90.65 | 2,354,951 | +0.20(+0.22%) |
Mar 28, 2017 | 90.67 | 90.71 | 90.44 | 90.45 | 2,415,418 | -0.21(-0.23%) |
Mar 27, 2017 | 90.69 | 90.74 | 90.59 | 90.66 | 2,368,927 | +0.22(+0.24%) |
Mar 24, 2017 | 90.44 | 90.57 | 90.40 | 90.45 | 4,043,320 | -0.08(-0.08%) |
Mar 23, 2017 | 90.51 | 90.57 | 90.37 | 90.52 | 2,481,777 | +0.02(+0.03%) |
Mar 22, 2017 | 90.51 | 90.60 | 90.45 | 90.50 | 3,167,258 | +0.13(+0.14%) |
Mar 21, 2017 | 90.09 | 90.37 | 90.09 | 90.37 | 2,455,653 | +0.18(+0.20%) |
Mar 20, 2017 | 90.03 | 90.19 | 90.01 | 90.19 | 1,959,137 | +0.13(+0.15%) |
Mar 17, 2017 | 89.91 | 90.07 | 89.89 | 90.05 | 2,837,979 | +0.19(+0.21%) |
Mar 16, 2017 | 89.88 | 89.94 | 89.83 | 89.86 | 2,839,067 | -0.10(-0.11%) |
Mar 15, 2017 | 89.52 | 89.97 | 89.48 | 89.96 | 2,591,473 | +0.52(+0.58%) |
Mar 14, 2017 | 89.38 | 89.51 | 89.38 | 89.44 | 3,161,937 | +0.03(+0.04%) |
Mar 13, 2017 | 89.49 | 89.54 | 89.39 | 89.41 | 1,986,960 | -0.15(-0.17%) |
Mar 10, 2017 | 89.50 | 89.58 | 89.44 | 89.56 | 2,283,514 | +0.13(+0.15%) |
Mar 09, 2017 | 89.58 | 89.59 | 89.41 | 89.43 | 4,225,931 | -0.28(-0.31%) |
Mar 08, 2017 | 89.64 | 89.73 | 89.59 | 89.70 | 3,396,217 | -0.22(-0.24%) |
Mar 07, 2017 | 89.98 | 90.01 | 89.89 | 89.92 | 2,681,197 | -0.12(-0.13%) |
Mar 06, 2017 | 90.10 | 90.14 | 90.00 | 90.04 | 4,406,851 | -0.04(-0.05%) |
Mar 03, 2017 | 90.08 | 90.12 | 89.93 | 90.08 | 5,144,339 | +0.07(+0.07%) |
Mar 02, 2017 | 90.09 | 90.14 | 89.94 | 90.01 | 2,755,197 | -0.17(-0.19%) |
Mar 01, 2017 | 90.25 | 90.26 | 90.13 | 90.18 | 3,929,859 | -0.43(-0.47%) |
Feb 28, 2017 | 90.63 | 90.75 | 90.59 | 90.60 | 4,609,990 | -0.03(-0.03%) |
Feb 27, 2017 | 90.75 | 90.78 | 90.60 | 90.63 | 2,398,789 | -0.17(-0.18%) |
Feb 24, 2017 | 90.70 | 90.85 | 90.65 | 90.80 | 3,206,391 | +0.33(+0.37%) |
Feb 23, 2017 | 90.43 | 90.50 | 90.41 | 90.46 | 2,603,874 | +0.15(+0.17%) |
Feb 22, 2017 | 90.41 | 90.42 | 90.13 | 90.31 | 3,187,875 | +0.06(+0.06%) |
Feb 21, 2017 | 90.16 | 90.34 | 90.15 | 90.25 | 2,377,398 | -0.01(-0.01%) |
Feb 17, 2017 | 90.26 | 90.26 | 90.26 | 0 | +0.20(+0.22%) | |
Feb 16, 2017 | 89.97 | 90.20 | 89.97 | 90.06 | 6,311,701 | +0.19(+0.21%) |
Feb 15, 2017 | 89.90 | 89.96 | 89.85 | 89.87 | 2,567,762 | -0.14(-0.16%) |
Feb 14, 2017 | 90.21 | 90.21 | 89.89 | 90.01 | 3,372,830 | -0.20(-0.22%) |
Feb 13, 2017 | 90.25 | 90.25 | 90.15 | 90.21 | 2,628,887 | -0.13(-0.15%) |
Feb 10, 2017 | 90.18 | 90.35 | 90.18 | 90.35 | 2,839,585 | -0.02(-0.02%) |
Feb 09, 2017 | 90.47 | 90.52 | 90.32 | 90.36 | 3,284,683 | -0.22(-0.24%) |
Feb 08, 2017 | 90.47 | 90.65 | 90.47 | 90.58 | 4,649,712 | +0.26(+0.29%) |
Feb 07, 2017 | 90.21 | 90.45 | 90.17 | 90.32 | 3,192,385 | +0.09(+0.10%) |
Feb 06, 2017 | 90.15 | 90.28 | 90.04 | 90.23 | 2,193,533 | +0.26(+0.29%) |
Feb 03, 2017 | 90.06 | 90.20 | 89.85 | 89.97 | 3,275,475 | +0.03(+0.03%) |
Feb 02, 2017 | 90.01 | 90.11 | 89.92 | 89.95 | 4,190,655 | +0.05(+0.06%) |
Feb 01, 2017 | 89.77 | 89.97 | 89.71 | 89.90 | 3,594,558 | -0.13(-0.14%) |
Jan 31, 2017 | 89.85 | 90.09 | 89.85 | 90.02 | 9,085,264 | +0.22(+0.24%) |
Jan 30, 2017 | 89.91 | 89.94 | 89.81 | 89.81 | 3,544,072 | -0.04(-0.05%) |
Jan 27, 2017 | 89.81 | 89.91 | 89.79 | 89.85 | 3,725,213 | +0.07(+0.08%) |
Jan 26, 2017 | 89.67 | 89.81 | 89.54 | 89.77 | 2,461,483 | +0.06(+0.06%) |
Jan 25, 2017 | 89.76 | 89.81 | 89.64 | 89.72 | 3,504,040 | -0.24(-0.27%) |
Jan 24, 2017 | 90.06 | 90.11 | 89.87 | 89.96 | 2,465,390 | -0.14(-0.16%) |
Jan 23, 2017 | 89.96 | 90.26 | 89.86 | 90.10 | 3,684,967 | +0.25(+0.28%) |
Jan 20, 2017 | 89.73 | 89.88 | 89.64 | 89.85 | 4,240,234 | +0.03(+0.04%) |
Jan 19, 2017 | 89.83 | 89.91 | 89.73 | 89.81 | 2,872,554 | -0.23(-0.26%) |
Jan 18, 2017 | 90.28 | 90.34 | 89.98 | 90.05 | 3,747,835 | -0.39(-0.43%) |
Jan 17, 2017 | 90.45 | 90.50 | 90.32 | 90.44 | 4,415,210 | +0.31(+0.34%) |
Jan 13, 2017 | 90.13 | 90.13 | 90.13 | 0 | -0.16(-0.17%) | |
Jan 12, 2017 | 90.43 | 90.53 | 90.29 | 90.29 | 3,652,734 | +0.03(+0.04%) |
Jan 11, 2017 | 90.22 | 90.55 | 90.13 | 90.26 | 5,371,760 | +0.11(+0.12%) |
Jan 10, 2017 | 90.16 | 90.24 | 90.13 | 90.15 | 2,882,613 | -0.02(-0.03%) |
Jan 09, 2017 | 90.23 | 90.23 | 90.14 | 90.17 | 3,645,447 | +0.15(+0.17%) |
Jan 06, 2017 | 90.14 | 90.20 | 90.00 | 90.02 | 3,500,641 | -0.30(-0.33%) |
Jan 05, 2017 | 90.09 | 90.35 | 89.96 | 90.32 | 6,214,206 | +0.37(+0.42%) |
Jan 04, 2017 | 89.91 | 89.96 | 89.81 | 89.95 | 3,966,119 | +0.03(+0.03%) |
Jan 03, 2017 | 89.56 | 89.96 | 89.56 | 89.92 | 6,110,041 | +0.09(+0.10%) |
Dec 30, 2016 | 89.83 | 89.83 | 89.83 | 0 | +0.18(+0.20%) | |
Dec 29, 2016 | 89.56 | 89.68 | 89.49 | 89.65 | 4,390,597 | +0.27(+0.31%) |
Dec 28, 2016 | 89.22 | 89.45 | 89.20 | 89.37 | 6,748,061 | +0.14(+0.16%) |
Dec 27, 2016 | 89.11 | 89.23 | 89.11 | 89.23 | 3,201,661 | -0.07(-0.07%) |
Dec 23, 2016 | 89.30 | 89.30 | 89.30 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 89.23 | 89.33 | 89.15 | 89.27 | 4,944,394 | -0.00(-0.00%) |
Dec 21, 2016 | 89.16 | 89.29 | 89.10 | 89.28 | 4,903,339 | +0.19(+0.21%) |
Dec 20, 2016 | 88.99 | 89.11 | 88.97 | 89.08 | 3,462,688 | -0.08(-0.09%) |
Dec 19, 2016 | 89.08 | 89.20 | 89.03 | 89.17 | 3,861,250 | +0.23(+0.26%) |
Dec 16, 2016 | 88.88 | 89.06 | 88.80 | 88.94 | 3,595,036 | +0.06(+0.07%) |
Dec 15, 2016 | 89.05 | 89.09 | 88.87 | 88.88 | 5,569,258 | -0.11(-0.12%) |
Dec 14, 2016 | 89.63 | 89.67 | 88.99 | 88.99 | 4,273,126 | -0.49(-0.55%) |
Dec 13, 2016 | 89.47 | 89.52 | 89.33 | 89.47 | 4,420,020 | +0.12(+0.13%) |
Dec 12, 2016 | 89.33 | 89.42 | 89.25 | 89.36 | 3,706,609 | -0.08(-0.09%) |
Dec 09, 2016 | 89.64 | 89.72 | 89.34 | 89.44 | 5,462,958 | -0.27(-0.31%) |
Dec 08, 2016 | 89.72 | 89.75 | 89.62 | 89.72 | 3,403,279 | -0.17(-0.18%) |
Dec 07, 2016 | 89.76 | 89.89 | 89.74 | 89.88 | 4,577,968 | +0.23(+0.26%) |
Dec 06, 2016 | 89.69 | 89.72 | 89.61 | 89.65 | 3,987,118 | -0.02(-0.02%) |
Dec 05, 2016 | 89.52 | 89.79 | 89.39 | 89.67 | 4,097,050 | +0.07(+0.08%) |
Dec 02, 2016 | 89.52 | 89.74 | 89.45 | 89.59 | 5,147,637 | +0.28(+0.32%) |
Dec 01, 2016 | 89.37 | 89.40 | 89.13 | 89.31 | 5,657,039 | -0.30(-0.33%) |
Nov 30, 2016 | 89.60 | 89.76 | 89.52 | 89.60 | 5,589,940 | -0.36(-0.40%) |
Nov 29, 2016 | 89.82 | 90.00 | 89.76 | 89.96 | 2,632,161 | +0.10(+0.11%) |
Nov 28, 2016 | 89.72 | 89.88 | 89.68 | 89.86 | 2,991,849 | +0.31(+0.35%) |
Nov 25, 2016 | 89.65 | 89.71 | 89.48 | 89.55 | 1,294,411 | -0.01(-0.01%) |
Nov 23, 2016 | 89.55 | 89.55 | 89.55 | 0 | -0.31(-0.35%) | |
Nov 22, 2016 | 89.89 | 89.95 | 89.79 | 89.87 | 4,185,996 | +0.08(+0.09%) |
Nov 21, 2016 | 89.87 | 89.88 | 89.71 | 89.79 | 2,060,293 | +0.07(+0.08%) |
Nov 18, 2016 | 90.08 | 90.08 | 89.70 | 89.71 | 3,342,517 | -0.29(-0.32%) |
Nov 17, 2016 | 90.24 | 90.25 | 89.96 | 90.00 | 2,299,741 | -0.34(-0.38%) |
Nov 16, 2016 | 90.24 | 90.34 | 90.17 | 90.34 | 2,615,329 | +0.20(+0.22%) |
Nov 15, 2016 | 90.23 | 90.29 | 90.13 | 90.14 | 2,720,717 | +0.07(+0.07%) |
Nov 14, 2016 | 89.94 | 90.28 | 89.94 | 90.08 | 3,690,778 | -0.36(-0.40%) |
Nov 11, 2016 | 90.61 | 90.65 | 90.42 | 90.44 | 3,387,951 | -0.17(-0.18%) |
Nov 10, 2016 | 90.78 | 90.96 | 90.58 | 90.61 | 5,047,007 | -0.37(-0.41%) |
Nov 09, 2016 | 91.50 | 91.53 | 90.88 | 90.98 | 4,391,111 | -0.85(-0.93%) |
Nov 08, 2016 | 92.00 | 92.02 | 91.78 | 91.83 | 2,545,699 | -0.15(-0.16%) |
Nov 07, 2016 | 92.00 | 92.04 | 91.95 | 91.98 | 2,453,364 | -0.11(-0.12%) |
Nov 04, 2016 | 92.01 | 92.15 | 92.00 | 92.09 | 2,432,154 | +0.19(+0.21%) |
Nov 03, 2016 | 91.91 | 92.02 | 91.90 | 91.90 | 3,931,426 | -0.12(-0.13%) |
Nov 02, 2016 | 91.99 | 92.15 | 91.94 | 92.02 | 3,107,679 | +0.11(+0.12%) |
Nov 01, 2016 | 91.79 | 92.00 | 91.74 | 91.91 | 5,707,707 | -0.05(-0.05%) |
Oct 31, 2016 | 91.96 | 91.99 | 91.89 | 91.96 | 3,945,799 | +0.12(+0.13%) |
Oct 28, 2016 | 91.81 | 91.93 | 91.78 | 91.85 | 2,074,169 | +0.00(+0.00%) |
Oct 27, 2016 | 91.95 | 91.95 | 91.75 | 91.85 | 2,820,729 | -0.23(-0.25%) |
Oct 26, 2016 | 92.19 | 92.19 | 92.07 | 92.08 | 3,248,360 | -0.18(-0.20%) |
Oct 25, 2016 | 92.19 | 92.38 | 92.19 | 92.26 | 2,837,356 | +0.00(+0.00%) |
Oct 24, 2016 | 92.38 | 92.40 | 92.22 | 92.26 | 1,676,981 | -0.14(-0.15%) |
Oct 21, 2016 | 92.38 | 92.46 | 92.29 | 92.40 | 2,150,608 | +0.06(+0.06%) |
Oct 20, 2016 | 92.41 | 92.46 | 92.32 | 92.34 | 1,719,496 | -0.03(-0.04%) |
Oct 19, 2016 | 92.28 | 92.40 | 92.24 | 92.38 | 1,875,929 | +0.05(+0.05%) |
Oct 18, 2016 | 92.16 | 92.33 | 92.10 | 92.33 | 1,915,887 | +0.15(+0.16%) |
Oct 17, 2016 | 92.09 | 92.22 | 92.03 | 92.18 | 1,884,130 | +0.16(+0.17%) |
Oct 14, 2016 | 92.10 | 92.22 | 91.99 | 92.02 | 2,991,202 | -0.16(-0.17%) |
Oct 13, 2016 | 92.21 | 92.28 | 92.15 | 92.18 | 2,377,924 | +0.13(+0.14%) |
Oct 12, 2016 | 92.04 | 92.07 | 91.93 | 92.05 | 2,019,340 | +0.03(+0.04%) |
Oct 11, 2016 | 92.12 | 92.16 | 92.00 | 92.01 | 3,332,197 | -0.14(-0.15%) |
Oct 10, 2016 | 92.19 | 92.16 | 92.04 | 92.15 | 1,567,778 | -0.04(-0.04%) |
Oct 07, 2016 | 92.24 | 92.27 | 92.05 | 92.19 | 2,260,332 | +0.02(+0.02%) |
Oct 06, 2016 | 92.19 | 92.27 | 92.09 | 92.18 | 2,492,473 | +0.00(+0.00%) |
Oct 05, 2016 | 92.29 | 92.33 | 92.14 | 92.18 | 4,077,001 | -0.12(-0.13%) |
Oct 04, 2016 | 92.62 | 92.62 | 92.30 | 92.30 | 6,078,464 | -0.31(-0.34%) |
Oct 03, 2016 | 92.72 | 92.75 | 92.60 | 92.62 | 11,317,517 | -0.10(-0.11%) |
Sep 30, 2016 | 92.84 | 92.91 | 92.60 | 92.72 | 4,461,601 | -0.10(-0.11%) |
Sep 29, 2016 | 92.71 | 92.90 | 92.68 | 92.82 | 2,022,430 | +0.00(+0.00%) |
Sep 28, 2016 | 92.85 | 92.88 | 92.76 | 92.82 | 3,429,560 | +0.02(+0.03%) |
Sep 27, 2016 | 92.84 | 92.88 | 92.71 | 92.80 | 3,493,487 | +0.12(+0.12%) |
Sep 26, 2016 | 92.61 | 92.75 | 92.61 | 92.68 | 2,821,294 | +0.12(+0.12%) |
Sep 23, 2016 | 92.63 | 92.66 | 92.55 | 92.56 | 4,141,385 | -0.02(-0.03%) |
Sep 22, 2016 | 92.46 | 92.66 | 92.46 | 92.59 | 2,445,724 | +0.19(+0.21%) |
Sep 21, 2016 | 92.12 | 92.40 | 92.09 | 92.40 | 2,302,915 | +0.23(+0.25%) |
Sep 20, 2016 | 92.29 | 92.32 | 92.16 | 92.17 | 2,520,124 | +0.03(+0.04%) |
Sep 19, 2016 | 92.15 | 92.25 | 92.12 | 92.14 | 2,457,558 | -0.07(-0.08%) |
Sep 16, 2016 | 92.17 | 92.27 | 92.13 | 92.21 | 2,062,505 | +0.07(+0.07%) |
Sep 15, 2016 | 92.04 | 92.18 | 91.95 | 92.14 | 2,752,550 | +0.06(+0.06%) |
Sep 14, 2016 | 91.94 | 92.17 | 91.94 | 92.09 | 2,533,626 | +0.12(+0.13%) |
Sep 13, 2016 | 92.32 | 92.32 | 91.83 | 91.97 | 3,643,903 | -0.26(-0.28%) |
Sep 12, 2016 | 92.18 | 92.28 | 92.09 | 92.23 | 2,859,209 | +0.07(+0.08%) |
Sep 09, 2016 | 92.34 | 92.37 | 92.15 | 92.15 | 3,351,105 | -0.40(-0.44%) |
Sep 08, 2016 | 92.79 | 92.83 | 92.49 | 92.56 | 3,159,153 | -0.32(-0.35%) |
Sep 07, 2016 | 93.00 | 93.00 | 92.86 | 92.88 | 2,230,417 | +0.05(+0.05%) |
Sep 06, 2016 | 92.67 | 92.93 | 92.61 | 92.83 | 4,541,587 | +0.20(+0.21%) |
Sep 02, 2016 | 92.74 | 92.63 | 92.63 | 92.63 | 2,098,635 | -0.12(-0.13%) |
Sep 01, 2016 | 92.46 | 92.78 | 92.42 | 92.75 | 4,579,523 | +0.08(+0.09%) |
Aug 31, 2016 | 92.73 | 92.78 | 92.62 | 92.67 | 3,674,417 | -0.02(-0.02%) |
Aug 30, 2016 | 92.79 | 92.79 | 92.66 | 92.69 | 2,079,956 | -0.05(-0.05%) |
Aug 29, 2016 | 92.66 | 92.76 | 92.58 | 92.74 | 2,619,341 | +0.26(+0.28%) |
Aug 26, 2016 | 92.77 | 92.91 | 92.43 | 92.48 | 3,053,429 | -0.15(-0.16%) |
Aug 25, 2016 | 92.66 | 92.76 | 92.63 | 92.63 | 1,959,913 | -0.10(-0.11%) |
Aug 24, 2016 | 92.85 | 92.86 | 92.72 | 92.73 | 2,809,383 | -0.03(-0.04%) |
Aug 23, 2016 | 92.85 | 92.88 | 92.72 | 92.76 | 3,137,609 | +0.02(+0.03%) |
Aug 22, 2016 | 92.75 | 92.81 | 92.67 | 92.74 | 2,196,904 | +0.14(+0.15%) |
Aug 19, 2016 | 92.64 | 92.71 | 92.53 | 92.60 | 3,993,470 | -0.21(-0.22%) |
Aug 18, 2016 | 92.73 | 92.85 | 92.64 | 92.81 | 2,384,457 | +0.13(+0.14%) |
Aug 17, 2016 | 92.57 | 92.75 | 92.50 | 92.67 | 6,329,375 | +0.17(+0.19%) |
Aug 16, 2016 | 92.61 | 92.63 | 92.50 | 92.50 | 7,592,256 | -0.06(-0.06%) |
Aug 15, 2016 | 92.67 | 92.71 | 92.55 | 92.56 | 2,369,301 | -0.16(-0.18%) |
Aug 12, 2016 | 92.80 | 92.89 | 92.72 | 92.72 | 2,295,341 | +0.22(+0.24%) |
Aug 11, 2016 | 92.81 | 92.81 | 92.46 | 92.50 | 2,195,469 | -0.25(-0.27%) |
Aug 10, 2016 | 92.71 | 92.81 | 92.65 | 92.75 | 3,869,739 | +0.11(+0.12%) |
Aug 09, 2016 | 92.53 | 92.65 | 92.45 | 92.64 | 3,621,153 | +0.24(+0.26%) |
Aug 08, 2016 | 92.34 | 92.46 | 92.23 | 92.40 | 3,163,068 | +0.06(+0.06%) |
Aug 05, 2016 | 92.65 | 92.65 | 92.32 | 92.34 | 3,005,890 | -0.31(-0.34%) |
Aug 04, 2016 | 92.65 | 92.75 | 92.62 | 92.66 | 2,432,834 | +0.17(+0.19%) |
Aug 03, 2016 | 92.46 | 92.50 | 92.29 | 92.48 | 4,588,879 | +0.10(+0.11%) |
Aug 02, 2016 | 92.50 | 92.58 | 92.36 | 92.39 | 4,426,164 | -0.27(-0.29%) |
Aug 01, 2016 | 92.62 | 92.76 | 92.59 | 92.66 | 3,825,445 | -0.22(-0.23%) |
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%) |