Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 94.89 | 95.07 | 94.70 | 94.79 | 59,194 | -0.12(-0.12%) |
Mar 30, 2016 | 94.91 | 95.11 | 94.82 | 94.90 | 110,082 | +0.35(+0.37%) |
Mar 29, 2016 | 93.68 | 94.55 | 93.66 | 94.55 | 30,861 | +0.98(+1.04%) |
Mar 28, 2016 | 93.48 | 93.87 | 93.42 | 93.57 | 29,079 | +0.35(+0.38%) |
Mar 24, 2016 | 92.96 | 93.22 | 93.22 | 93.22 | 34,312 | -0.12(-0.13%) |
Mar 23, 2016 | 93.39 | 93.84 | 93.32 | 93.34 | 29,017 | -0.41(-0.44%) |
Mar 22, 2016 | 94.25 | 94.25 | 93.66 | 93.75 | 33,931 | -0.69(-0.73%) |
Mar 21, 2016 | 94.18 | 94.69 | 94.18 | 94.44 | 52,173 | +0.14(+0.15%) |
Mar 18, 2016 | 94.60 | 94.60 | 94.19 | 94.29 | 121,243 | -0.12(-0.12%) |
Mar 17, 2016 | 93.30 | 94.50 | 93.30 | 94.41 | 158,426 | +0.96(+1.02%) |
Mar 16, 2016 | 92.59 | 93.48 | 92.51 | 93.45 | 47,876 | +0.45(+0.49%) |
Mar 15, 2016 | 92.49 | 93.00 | 92.47 | 93.00 | 41,230 | +0.03(+0.03%) |
Mar 14, 2016 | 92.77 | 93.03 | 92.68 | 92.98 | 34,683 | +0.00(+0.00%) |
Mar 11, 2016 | 92.72 | 93.02 | 92.57 | 92.98 | 105,126 | +0.73(+0.79%) |
Mar 10, 2016 | 92.44 | 92.63 | 91.39 | 92.25 | 58,636 | +0.15(+0.16%) |
Mar 09, 2016 | 91.99 | 92.16 | 91.72 | 92.10 | 38,422 | +0.53(+0.58%) |
Mar 08, 2016 | 91.57 | 92.08 | 91.39 | 91.57 | 29,137 | -0.32(-0.35%) |
Mar 07, 2016 | 92.20 | 92.30 | 91.72 | 91.89 | 128,784 | -0.62(-0.67%) |
Mar 04, 2016 | 91.87 | 92.69 | 91.85 | 92.51 | 40,851 | +0.47(+0.52%) |
Mar 03, 2016 | 91.19 | 92.04 | 91.04 | 92.03 | 31,135 | +0.81(+0.88%) |
Mar 02, 2016 | 90.67 | 91.23 | 90.36 | 91.23 | 27,696 | +0.31(+0.34%) |
Mar 01, 2016 | 90.30 | 90.98 | 90.25 | 90.92 | 919,938 | +1.27(+1.42%) |
Feb 29, 2016 | 90.02 | 90.51 | 89.59 | 89.64 | 48,185 | -0.39(-0.43%) |
Feb 26, 2016 | 91.04 | 91.04 | 89.86 | 90.03 | 52,390 | -0.75(-0.82%) |
Feb 25, 2016 | 89.58 | 90.77 | 89.58 | 90.77 | 43,841 | +1.35(+1.51%) |
Feb 24, 2016 | 88.55 | 89.48 | 88.06 | 89.42 | 32,167 | +0.21(+0.23%) |
Feb 23, 2016 | 89.25 | 89.55 | 89.13 | 89.22 | 43,356 | -0.29(-0.33%) |
Feb 22, 2016 | 89.09 | 89.60 | 89.08 | 89.51 | 30,638 | +0.93(+1.05%) |
Feb 19, 2016 | 88.25 | 88.58 | 87.82 | 88.58 | 84,032 | -0.03(-0.04%) |
Feb 18, 2016 | 88.79 | 88.82 | 88.29 | 88.61 | 76,447 | -0.14(-0.16%) |
Feb 17, 2016 | 87.97 | 88.94 | 87.93 | 88.75 | 38,937 | +1.19(+1.36%) |
Feb 16, 2016 | 87.20 | 87.57 | 86.75 | 87.56 | 41,283 | +1.21(+1.41%) |
Feb 12, 2016 | 85.65 | 86.35 | 86.35 | 86.35 | 37,595 | +1.30(+1.53%) |
Feb 11, 2016 | 85.09 | 85.45 | 84.53 | 85.05 | 116,800 | -1.08(-1.25%) |
Feb 10, 2016 | 86.57 | 86.98 | 86.05 | 86.13 | 37,228 | +0.03(+0.03%) |
Feb 09, 2016 | 85.02 | 86.58 | 84.98 | 86.11 | 43,619 | +0.43(+0.50%) |
Feb 08, 2016 | 85.56 | 85.92 | 84.83 | 85.68 | 43,039 | -0.59(-0.69%) |
Feb 05, 2016 | 87.04 | 87.16 | 86.03 | 86.27 | 84,571 | -0.80(-0.91%) |
Feb 04, 2016 | 87.43 | 87.56 | 86.74 | 87.07 | 38,512 | -0.77(-0.88%) |
Feb 03, 2016 | 88.15 | 88.27 | 86.83 | 87.84 | 81,677 | -0.11(-0.12%) |
Feb 02, 2016 | 88.60 | 88.60 | 87.71 | 87.95 | 183,130 | -1.18(-1.33%) |
Feb 01, 2016 | 88.53 | 89.43 | 88.46 | 89.13 | 70,251 | +0.07(+0.08%) |
Jan 29, 2016 | 87.41 | 89.06 | 87.41 | 89.06 | 137,512 | +1.73(+1.99%) |
Jan 28, 2016 | 86.94 | 87.50 | 86.54 | 87.33 | 38,569 | +0.96(+1.11%) |
Jan 27, 2016 | 86.65 | 87.53 | 85.86 | 86.37 | 59,628 | -0.37(-0.42%) |
Jan 26, 2016 | 85.95 | 87.00 | 85.95 | 86.74 | 66,358 | +1.16(+1.35%) |
Jan 25, 2016 | 85.99 | 86.31 | 85.50 | 85.59 | 1,355,959 | -0.78(-0.90%) |
Jan 22, 2016 | 86.00 | 86.41 | 85.71 | 86.37 | 23,335 | +1.33(+1.57%) |
Jan 21, 2016 | 84.66 | 85.50 | 84.19 | 85.03 | 50,684 | +0.59(+0.70%) |
Jan 20, 2016 | 84.20 | 84.93 | 82.56 | 84.44 | 329,802 | -0.90(-1.06%) |
Jan 19, 2016 | 85.40 | 85.59 | 84.62 | 85.34 | 175,915 | +0.80(+0.95%) |
Jan 15, 2016 | 84.04 | 84.54 | 84.54 | 84.54 | 63,256 | -1.32(-1.53%) |
Jan 14, 2016 | 85.97 | 86.48 | 85.14 | 85.86 | 40,332 | +0.03(+0.03%) |
Jan 13, 2016 | 87.76 | 87.82 | 85.71 | 85.83 | 28,470 | -1.65(-1.89%) |
Jan 12, 2016 | 87.71 | 87.96 | 86.75 | 87.48 | 76,400 | +0.55(+0.64%) |
Jan 11, 2016 | 86.70 | 87.19 | 86.01 | 86.93 | 159,903 | +0.59(+0.68%) |
Jan 08, 2016 | 87.80 | 87.80 | 86.17 | 86.34 | 49,730 | -0.80(-0.91%) |
Jan 07, 2016 | 87.66 | 88.37 | 87.02 | 87.14 | 115,556 | -1.77(-1.99%) |
Jan 06, 2016 | 88.55 | 89.21 | 88.54 | 88.91 | 21,698 | -0.84(-0.93%) |
Jan 05, 2016 | 89.65 | 89.98 | 89.19 | 89.74 | 52,271 | +0.32(+0.36%) |
Jan 04, 2016 | 89.51 | 89.51 | 88.65 | 89.42 | 117,231 | -1.42(-1.57%) |
Dec 31, 2015 | 91.42 | 90.85 | 90.85 | 90.85 | 49,531 | -0.83(-0.90%) |
Dec 30, 2015 | 92.06 | 92.11 | 91.63 | 91.68 | 25,000 | -0.49(-0.53%) |
Dec 29, 2015 | 91.79 | 92.21 | 91.79 | 92.16 | 33,224 | +0.78(+0.85%) |
Dec 28, 2015 | 91.10 | 91.39 | 90.87 | 91.39 | 15,325 | -0.11(-0.12%) |
Dec 24, 2015 | 91.59 | 91.49 | 91.49 | 91.49 | 20,647 | -0.30(-0.33%) |
Dec 23, 2015 | 91.37 | 91.80 | 91.37 | 91.79 | 20,138 | +0.87(+0.95%) |
Dec 22, 2015 | 90.20 | 91.00 | 90.03 | 90.93 | 31,621 | +0.98(+1.09%) |
Dec 21, 2015 | 89.72 | 89.95 | 89.29 | 89.94 | 24,007 | +0.72(+0.81%) |
Dec 18, 2015 | 90.58 | 90.58 | 89.22 | 89.22 | 43,338 | -1.54(-1.69%) |
Dec 17, 2015 | 92.13 | 92.13 | 90.76 | 90.76 | 35,601 | -1.25(-1.36%) |
Dec 16, 2015 | 90.78 | 92.15 | 90.78 | 92.01 | 58,311 | +1.72(+1.91%) |
Dec 15, 2015 | 89.89 | 90.54 | 89.89 | 90.29 | 76,286 | +0.97(+1.09%) |
Dec 14, 2015 | 88.83 | 89.48 | 88.34 | 89.31 | 79,996 | +0.56(+0.63%) |
Dec 11, 2015 | 89.34 | 89.43 | 88.69 | 88.75 | 45,007 | -1.37(-1.52%) |
Dec 10, 2015 | 90.13 | 90.64 | 89.90 | 90.12 | 27,394 | +0.07(+0.07%) |
Dec 09, 2015 | 90.69 | 91.53 | 89.80 | 90.05 | 29,544 | -0.97(-1.06%) |
Dec 08, 2015 | 90.73 | 91.15 | 90.60 | 91.02 | 19,721 | -0.36(-0.39%) |
Dec 07, 2015 | 91.52 | 91.64 | 91.00 | 91.38 | 44,892 | -0.02(-0.02%) |
Dec 04, 2015 | 89.64 | 91.41 | 89.64 | 91.39 | 27,104 | +1.86(+2.08%) |
Dec 03, 2015 | 90.66 | 90.69 | 89.23 | 89.53 | 292,892 | -0.98(-1.08%) |
Dec 02, 2015 | 91.10 | 91.18 | 90.44 | 90.51 | 39,406 | -0.67(-0.74%) |
Dec 01, 2015 | 90.69 | 91.24 | 90.69 | 91.18 | 150,109 | +0.69(+0.76%) |
Nov 30, 2015 | 91.38 | 91.38 | 90.43 | 90.49 | 149,611 | -0.82(-0.90%) |
Nov 27, 2015 | 91.29 | 91.45 | 91.03 | 91.32 | 8,921 | +0.10(+0.11%) |
Nov 25, 2015 | 90.84 | 91.22 | 91.22 | 91.22 | 52,242 | +0.36(+0.39%) |
Nov 24, 2015 | 90.13 | 91.12 | 90.13 | 90.86 | 28,422 | +0.20(+0.22%) |
Nov 23, 2015 | 90.13 | 90.81 | 90.13 | 90.66 | 28,998 | +0.69(+0.77%) |
Nov 20, 2015 | 90.48 | 91.07 | 89.97 | 89.97 | 16,675 | +0.00(+0.00%) |
Nov 19, 2015 | 89.47 | 90.31 | 89.47 | 89.97 | 18,218 | +0.51(+0.57%) |
Nov 18, 2015 | 88.25 | 89.52 | 88.21 | 89.46 | 20,749 | +1.52(+1.72%) |
Nov 17, 2015 | 88.45 | 88.75 | 87.83 | 87.95 | 27,553 | -0.47(-0.53%) |
Nov 16, 2015 | 87.09 | 88.45 | 87.09 | 88.41 | 40,225 | +1.20(+1.38%) |
Nov 13, 2015 | 88.13 | 88.24 | 87.17 | 87.21 | 35,902 | -1.15(-1.31%) |
Nov 12, 2015 | 89.24 | 89.24 | 88.36 | 88.36 | 37,658 | -1.33(-1.49%) |
Nov 11, 2015 | 89.90 | 90.04 | 89.69 | 89.69 | 34,878 | -0.07(-0.08%) |
Nov 10, 2015 | 89.34 | 89.77 | 89.32 | 89.77 | 37,904 | +0.30(+0.34%) |
Nov 09, 2015 | 89.94 | 89.94 | 89.04 | 89.47 | 2,345,068 | -0.70(-0.78%) |
Nov 06, 2015 | 91.20 | 91.20 | 89.62 | 90.17 | 371,969 | -1.05(-1.15%) |
Nov 05, 2015 | 91.13 | 91.27 | 90.66 | 91.22 | 131,216 | +0.25(+0.27%) |
Nov 04, 2015 | 91.44 | 91.44 | 90.82 | 90.97 | 176,208 | -0.29(-0.32%) |
Nov 03, 2015 | 91.32 | 91.52 | 90.73 | 91.26 | 104,880 | -0.35(-0.38%) |
Nov 02, 2015 | 91.27 | 91.62 | 91.10 | 91.61 | 225,420 | +0.42(+0.46%) |
Oct 30, 2015 | 91.56 | 91.78 | 91.18 | 91.19 | 44,858 | -0.48(-0.52%) |
Oct 29, 2015 | 91.73 | 91.83 | 91.03 | 91.67 | 71,213 | -0.29(-0.32%) |
Oct 28, 2015 | 91.52 | 91.96 | 90.84 | 91.96 | 157,757 | +0.57(+0.63%) |
Oct 27, 2015 | 91.60 | 91.60 | 91.14 | 91.38 | 229,454 | -0.60(-0.65%) |
Oct 26, 2015 | 91.82 | 92.12 | 91.82 | 91.98 | 173,841 | +0.02(+0.02%) |
Oct 23, 2015 | 92.72 | 92.72 | 91.57 | 91.97 | 454,264 | -0.28(-0.31%) |
Oct 22, 2015 | 90.73 | 92.36 | 90.73 | 92.25 | 59,424 | +1.72(+1.89%) |
Oct 21, 2015 | 90.65 | 91.22 | 90.47 | 90.54 | 43,781 | -0.04(-0.04%) |
Oct 20, 2015 | 90.50 | 90.82 | 90.38 | 90.57 | 36,073 | -0.16(-0.18%) |
Oct 19, 2015 | 90.24 | 90.74 | 90.24 | 90.74 | 87,975 | +0.30(+0.34%) |
Oct 16, 2015 | 89.71 | 90.43 | 89.71 | 90.43 | 43,970 | +0.84(+0.93%) |
Oct 15, 2015 | 89.21 | 89.59 | 88.89 | 89.59 | 32,316 | +0.85(+0.96%) |
Oct 14, 2015 | 89.07 | 89.33 | 88.69 | 88.75 | 34,497 | -0.37(-0.41%) |
Oct 13, 2015 | 89.34 | 89.64 | 89.03 | 89.11 | 45,364 | -0.57(-0.63%) |
Oct 12, 2015 | 89.54 | 89.91 | 89.49 | 89.68 | 37,231 | +0.09(+0.10%) |
Oct 09, 2015 | 89.47 | 89.72 | 89.36 | 89.59 | 242,981 | +0.16(+0.18%) |
Oct 08, 2015 | 88.16 | 89.49 | 88.16 | 89.43 | 85,781 | +1.14(+1.29%) |
Oct 07, 2015 | 87.93 | 88.38 | 87.68 | 88.29 | 40,925 | +0.72(+0.82%) |
Oct 06, 2015 | 87.97 | 88.06 | 87.56 | 87.57 | 129,527 | -0.41(-0.46%) |
Oct 05, 2015 | 86.91 | 88.05 | 86.91 | 87.98 | 2,305,426 | +1.50(+1.73%) |
Oct 02, 2015 | 84.68 | 86.49 | 84.44 | 86.48 | 48,060 | +1.08(+1.27%) |
Oct 01, 2015 | 85.79 | 85.79 | 84.66 | 85.40 | 107,301 | -0.03(-0.04%) |
Sep 30, 2015 | 85.06 | 85.49 | 84.79 | 85.43 | 10,333 | +1.14(+1.35%) |
Sep 29, 2015 | 84.47 | 84.48 | 83.79 | 84.29 | 71,034 | -0.03(-0.04%) |
Sep 28, 2015 | 85.83 | 85.85 | 84.26 | 84.32 | 151,522 | -1.81(-2.10%) |
Sep 25, 2015 | 86.25 | 86.93 | 85.81 | 86.13 | 47,979 | +0.82(+0.97%) |
Sep 24, 2015 | 84.72 | 85.39 | 84.21 | 85.31 | 22,966 | +0.16(+0.18%) |
Sep 23, 2015 | 85.36 | 85.45 | 84.83 | 85.15 | 212,933 | -0.08(-0.10%) |
Sep 22, 2015 | 85.56 | 85.56 | 84.93 | 85.23 | 32,913 | -1.25(-1.45%) |
Sep 21, 2015 | 86.43 | 86.84 | 86.33 | 86.48 | 11,663 | +0.44(+0.51%) |
Sep 18, 2015 | 85.96 | 86.99 | 85.89 | 86.04 | 25,898 | -1.10(-1.26%) |
Sep 17, 2015 | 87.05 | 88.15 | 86.96 | 87.14 | 31,541 | +0.04(+0.05%) |
Sep 16, 2015 | 86.43 | 87.14 | 86.38 | 87.10 | 30,052 | +1.29(+1.51%) |
Sep 15, 2015 | 84.77 | 85.90 | 84.77 | 85.81 | 16,312 | +1.28(+1.52%) |
Sep 14, 2015 | 84.77 | 84.77 | 84.27 | 84.53 | 17,886 | -0.11(-0.13%) |
Sep 11, 2015 | 84.29 | 84.64 | 83.91 | 84.64 | 8,956 | +0.29(+0.34%) |
Sep 10, 2015 | 84.13 | 84.91 | 83.90 | 84.35 | 26,299 | +0.28(+0.33%) |
Sep 09, 2015 | 86.13 | 86.13 | 84.06 | 84.06 | 21,232 | -1.53(-1.79%) |
Sep 08, 2015 | 85.03 | 85.60 | 84.61 | 85.60 | 42,268 | +1.84(+2.19%) |
Sep 04, 2015 | 84.18 | 83.76 | 83.76 | 83.76 | 63,407 | -1.30(-1.53%) |
Sep 03, 2015 | 84.76 | 85.71 | 84.76 | 85.06 | 232,956 | +0.55(+0.65%) |
Sep 02, 2015 | 84.00 | 84.51 | 83.54 | 84.51 | 181,571 | +1.32(+1.58%) |
Sep 01, 2015 | 81.02 | 84.26 | 81.02 | 83.20 | 736,723 | -2.12(-2.48%) |
Aug 31, 2015 | 85.38 | 85.66 | 85.13 | 85.31 | 206,607 | -0.45(-0.52%) |
Aug 28, 2015 | 85.35 | 85.94 | 85.28 | 85.76 | 39,555 | +0.10(+0.12%) |
Aug 27, 2015 | 84.73 | 85.83 | 84.03 | 85.66 | 387,534 | +1.72(+2.05%) |
Aug 26, 2015 | 82.43 | 84.20 | 81.70 | 83.94 | 122,994 | +2.33(+2.85%) |
Aug 25, 2015 | 83.17 | 84.64 | 81.56 | 81.61 | 98,872 | -0.74(-0.89%) |
Aug 24, 2015 | 84.88 | 84.88 | 69.95 | 82.35 | 392,884 | -3.38(-3.94%) |
Aug 21, 2015 | 87.22 | 87.38 | 85.70 | 85.73 | 136,879 | -2.28(-2.59%) |
Aug 20, 2015 | 88.63 | 88.74 | 87.91 | 88.01 | 38,371 | -1.41(-1.57%) |
Aug 19, 2015 | 89.34 | 89.94 | 88.96 | 89.41 | 80,247 | -0.58(-0.64%) |
Aug 18, 2015 | 90.06 | 90.32 | 89.95 | 89.99 | 82,318 | -0.11(-0.13%) |
Aug 17, 2015 | 89.68 | 90.16 | 89.42 | 90.11 | 31,551 | +0.19(+0.21%) |
Aug 14, 2015 | 89.54 | 89.92 | 89.50 | 89.92 | 13,931 | +0.30(+0.33%) |
Aug 13, 2015 | 89.68 | 89.95 | 89.47 | 89.62 | 92,762 | +0.09(+0.10%) |
Aug 12, 2015 | 89.29 | 89.62 | 88.34 | 89.53 | 179,884 | -0.45(-0.50%) |
Aug 11, 2015 | 89.83 | 89.98 | 89.63 | 89.98 | 131,330 | -0.59(-0.65%) |
Aug 10, 2015 | 90.32 | 90.67 | 90.32 | 90.56 | 12,555 | +0.68(+0.76%) |
Aug 07, 2015 | 90.08 | 90.08 | 89.57 | 89.89 | 14,147 | -0.24(-0.27%) |
Aug 06, 2015 | 90.81 | 90.82 | 89.98 | 90.13 | 46,884 | -0.60(-0.66%) |
Aug 05, 2015 | 90.45 | 90.85 | 90.42 | 90.72 | 96,787 | +0.74(+0.82%) |
Aug 04, 2015 | 89.69 | 90.19 | 89.69 | 89.98 | 24,408 | +0.28(+0.31%) |
Aug 03, 2015 | 90.26 | 90.26 | 89.31 | 89.70 | 58,093 | -0.03(-0.04%) |
Jul 31, 2015 | 89.93 | 90.24 | 89.67 | 89.74 | 24,212 | -0.02(-0.03%) |
Jul 30, 2015 | 89.59 | 89.85 | 89.28 | 89.76 | 281,187 | -0.15(-0.17%) |
Jul 29, 2015 | 89.42 | 89.98 | 89.42 | 89.91 | 229,972 | +0.55(+0.62%) |
Jul 28, 2015 | 88.61 | 89.36 | 88.48 | 89.36 | 25,631 | +1.11(+1.26%) |
Jul 27, 2015 | 88.24 | 88.28 | 87.91 | 88.25 | 16,258 | -0.26(-0.30%) |
Jul 24, 2015 | 89.36 | 89.36 | 88.34 | 88.51 | 11,436 | -0.72(-0.81%) |
Jul 23, 2015 | 89.57 | 89.62 | 89.11 | 89.23 | 10,832 | -0.07(-0.07%) |
Jul 22, 2015 | 89.08 | 89.55 | 89.08 | 89.30 | 20,186 | +0.12(+0.14%) |
Jul 21, 2015 | 89.52 | 89.52 | 89.03 | 89.17 | 14,058 | -0.31(-0.35%) |
Jul 20, 2015 | 89.36 | 89.58 | 89.33 | 89.49 | 14,408 | +0.20(+0.22%) |
Jul 17, 2015 | 89.26 | 89.33 | 88.84 | 89.29 | 26,994 | -0.04(-0.05%) |
Jul 16, 2015 | 89.26 | 89.40 | 89.22 | 89.33 | 26,028 | +0.53(+0.60%) |
Jul 15, 2015 | 89.30 | 89.30 | 88.78 | 88.80 | 36,321 | -0.47(-0.53%) |
Jul 14, 2015 | 89.06 | 89.33 | 89.06 | 89.27 | 30,256 | +0.12(+0.13%) |
Jul 13, 2015 | 88.68 | 89.16 | 88.68 | 89.16 | 25,582 | +1.05(+1.19%) |
Jul 10, 2015 | 88.09 | 88.31 | 87.87 | 88.11 | 29,899 | +0.82(+0.94%) |
Jul 09, 2015 | 88.31 | 88.51 | 87.28 | 87.29 | 33,715 | -0.17(-0.19%) |
Jul 08, 2015 | 88.24 | 88.24 | 87.37 | 87.45 | 29,331 | -1.32(-1.49%) |
Jul 07, 2015 | 87.75 | 88.90 | 87.11 | 88.78 | 34,842 | +1.18(+1.34%) |
Jul 06, 2015 | 87.27 | 87.96 | 87.24 | 87.60 | 71,913 | -0.19(-0.22%) |
Jul 02, 2015 | 88.09 | 87.79 | 87.79 | 87.79 | 268,244 | -0.07(-0.08%) |
Jul 01, 2015 | 87.47 | 87.86 | 87.14 | 87.86 | 564,090 | +1.02(+1.17%) |
Jun 30, 2015 | 87.33 | 87.33 | 86.66 | 86.85 | 23,069 | +0.14(+0.16%) |
Jun 29, 2015 | 87.87 | 87.89 | 86.69 | 86.71 | 25,846 | -1.76(-1.98%) |
Jun 26, 2015 | 88.47 | 88.74 | 88.41 | 88.46 | 5,491 | +0.08(+0.09%) |
Jun 25, 2015 | 88.96 | 88.96 | 88.30 | 88.38 | 43,134 | -0.05(-0.06%) |
Jun 24, 2015 | 88.73 | 88.92 | 88.40 | 88.44 | 27,627 | -0.47(-0.53%) |
Jun 23, 2015 | 89.00 | 89.05 | 88.71 | 88.91 | 13,213 | -0.11(-0.12%) |
Jun 22, 2015 | 88.99 | 89.25 | 88.98 | 89.01 | 13,590 | +0.29(+0.33%) |
Jun 19, 2015 | 88.64 | 88.95 | 88.64 | 88.72 | 15,123 | +0.00(+0.00%) |
Jun 18, 2015 | 87.86 | 88.99 | 87.86 | 88.72 | 29,989 | +0.89(+1.01%) |
Jun 17, 2015 | 87.48 | 87.89 | 87.20 | 87.83 | 7,915 | +0.58(+0.66%) |
Jun 16, 2015 | 86.62 | 87.33 | 86.62 | 87.25 | 10,007 | +0.81(+0.93%) |
Jun 15, 2015 | 86.55 | 86.79 | 86.44 | 86.44 | 9,944 | -0.80(-0.92%) |
Jun 12, 2015 | 87.14 | 87.24 | 86.92 | 87.24 | 7,021 | -0.13(-0.15%) |
Jun 11, 2015 | 87.64 | 87.75 | 87.37 | 87.37 | 15,087 | -0.07(-0.08%) |
Jun 10, 2015 | 86.90 | 87.64 | 86.90 | 87.45 | 134,856 | +0.87(+1.01%) |
Jun 09, 2015 | 86.35 | 86.85 | 86.27 | 86.57 | 17,617 | +0.14(+0.16%) |
Jun 08, 2015 | 86.48 | 86.49 | 86.23 | 86.43 | 92,178 | +0.12(+0.13%) |
Jun 05, 2015 | 86.99 | 86.99 | 86.32 | 86.32 | 17,006 | -0.72(-0.83%) |
Jun 04, 2015 | 87.64 | 87.74 | 87.04 | 87.04 | 14,384 | -0.72(-0.82%) |
Jun 03, 2015 | 87.96 | 88.04 | 87.75 | 87.76 | 21,548 | +0.09(+0.10%) |
Jun 02, 2015 | 87.63 | 87.92 | 87.31 | 87.67 | 20,085 | -0.07(-0.08%) |
Jun 01, 2015 | 88.04 | 88.04 | 87.52 | 87.74 | 41,390 | +0.01(+0.01%) |
May 29, 2015 | 88.25 | 88.25 | 87.62 | 87.73 | 9,466 | -0.59(-0.67%) |
May 28, 2015 | 88.14 | 88.36 | 88.03 | 88.32 | 8,559 | +0.08(+0.09%) |
May 27, 2015 | 87.97 | 88.27 | 87.85 | 88.24 | 26,711 | +0.37(+0.42%) |
May 26, 2015 | 88.53 | 88.53 | 87.74 | 87.87 | 13,781 | -0.73(-0.83%) |
May 22, 2015 | 88.77 | 88.60 | 88.60 | 88.60 | 29,505 | -0.36(-0.41%) |
May 21, 2015 | 88.76 | 88.98 | 88.61 | 88.96 | 8,738 | -0.02(-0.02%) |
May 20, 2015 | 88.93 | 89.16 | 88.87 | 88.98 | 11,839 | +0.07(+0.08%) |
May 19, 2015 | 88.95 | 89.09 | 88.72 | 88.91 | 20,029 | -0.03(-0.04%) |
May 18, 2015 | 88.94 | 89.02 | 88.79 | 88.94 | 9,451 | -0.14(-0.16%) |
May 15, 2015 | 88.80 | 89.08 | 88.78 | 89.08 | 37,514 | +0.26(+0.29%) |
May 14, 2015 | 87.98 | 88.82 | 87.98 | 88.82 | 48,396 | +1.20(+1.37%) |
May 13, 2015 | 88.03 | 88.19 | 87.48 | 87.62 | 1,874,951 | -0.13(-0.15%) |
May 12, 2015 | 87.74 | 87.88 | 87.21 | 87.75 | 30,751 | -0.26(-0.29%) |
May 11, 2015 | 88.25 | 88.59 | 88.01 | 88.01 | 24,359 | -0.21(-0.24%) |
May 08, 2015 | 88.01 | 88.49 | 87.95 | 88.22 | 488,747 | +0.79(+0.90%) |
May 07, 2015 | 86.75 | 87.54 | 86.75 | 87.43 | 34,091 | +0.39(+0.44%) |
May 06, 2015 | 87.27 | 87.47 | 86.59 | 87.04 | 29,906 | +0.09(+0.10%) |
May 05, 2015 | 87.54 | 87.76 | 86.87 | 86.95 | 42,576 | -0.65(-0.74%) |
May 04, 2015 | 87.50 | 87.75 | 87.48 | 87.60 | 19,308 | +0.22(+0.25%) |
May 01, 2015 | 86.92 | 87.38 | 86.82 | 87.38 | 54,141 | +0.82(+0.94%) |
Apr 30, 2015 | 86.92 | 87.04 | 86.40 | 86.57 | 32,630 | -0.53(-0.61%) |
Apr 29, 2015 | 87.41 | 87.41 | 86.99 | 87.09 | 21,367 | -0.43(-0.49%) |
Apr 28, 2015 | 87.61 | 87.94 | 87.30 | 87.52 | 55,313 | -0.15(-0.17%) |
Apr 27, 2015 | 88.12 | 88.18 | 87.66 | 87.67 | 34,375 | -0.30(-0.34%) |
Apr 24, 2015 | 88.34 | 88.34 | 87.94 | 87.97 | 29,702 | -0.26(-0.29%) |
Apr 23, 2015 | 88.07 | 88.54 | 88.07 | 88.22 | 30,259 | -0.30(-0.33%) |
Apr 22, 2015 | 88.41 | 88.57 | 88.03 | 88.52 | 47,885 | +0.16(+0.18%) |
Apr 21, 2015 | 88.48 | 88.65 | 88.22 | 88.36 | 34,080 | +0.01(+0.01%) |
Apr 20, 2015 | 88.16 | 88.60 | 88.16 | 88.35 | 21,569 | +0.49(+0.56%) |
Apr 17, 2015 | 87.99 | 87.99 | 87.48 | 87.86 | 40,304 | -0.65(-0.74%) |
Apr 16, 2015 | 88.24 | 88.76 | 88.17 | 88.51 | 42,735 | +0.49(+0.55%) |
Apr 15, 2015 | 88.34 | 88.57 | 88.02 | 88.02 | 35,546 | +0.04(+0.05%) |
Apr 14, 2015 | 87.73 | 88.16 | 87.51 | 87.98 | 29,079 | +0.13(+0.15%) |
Apr 13, 2015 | 88.28 | 88.28 | 87.83 | 87.85 | 40,326 | -0.48(-0.55%) |
Apr 10, 2015 | 88.20 | 88.52 | 88.09 | 88.34 | 82,241 | +0.11(+0.12%) |
Apr 09, 2015 | 87.86 | 88.28 | 87.69 | 88.23 | 28,679 | +0.21(+0.24%) |
Apr 08, 2015 | 87.46 | 88.08 | 87.46 | 88.02 | 2,795,754 | +0.30(+0.35%) |
Apr 07, 2015 | 87.97 | 88.19 | 87.66 | 87.71 | 39,526 | -0.42(-0.48%) |
Apr 06, 2015 | 87.04 | 88.46 | 87.04 | 88.13 | 16,276 | +0.71(+0.81%) |
Apr 02, 2015 | 86.56 | 87.42 | 87.42 | 87.42 | 48,204 | +0.63(+0.73%) |