Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 95.52 | 95.77 | 95.52 | 95.75 | 41,547 | +0.03(+0.03%) |
Apr 28, 2016 | 95.50 | 95.72 | 95.46 | 95.72 | 80,884 | +0.31(+0.32%) |
Apr 27, 2016 | 95.40 | 95.46 | 95.13 | 95.41 | 60,227 | +0.27(+0.28%) |
Apr 26, 2016 | 95.29 | 95.30 | 95.13 | 95.14 | 64,158 | -0.09(-0.09%) |
Apr 25, 2016 | 95.36 | 95.40 | 95.23 | 95.23 | 110,033 | -0.15(-0.16%) |
Apr 22, 2016 | 95.38 | 95.50 | 95.34 | 95.38 | 339,703 | -0.02(-0.02%) |
Apr 21, 2016 | 95.39 | 95.44 | 95.26 | 95.40 | 428,622 | -0.19(-0.20%) |
Apr 20, 2016 | 96.01 | 96.02 | 95.59 | 95.59 | 28,418 | -0.33(-0.35%) |
Apr 19, 2016 | 95.76 | 95.94 | 95.71 | 95.92 | 29,287 | -0.00(-0.00%) |
Apr 18, 2016 | 95.79 | 95.92 | 95.71 | 95.92 | 19,566 | -0.06(-0.07%) |
Apr 15, 2016 | 95.83 | 96.00 | 95.76 | 95.99 | 40,135 | +0.37(+0.38%) |
Apr 14, 2016 | 95.82 | 95.82 | 95.56 | 95.62 | 112,107 | -0.09(-0.10%) |
Apr 13, 2016 | 95.65 | 95.86 | 95.59 | 95.71 | 39,466 | +0.05(+0.05%) |
Apr 12, 2016 | 95.81 | 95.81 | 95.64 | 95.66 | 37,048 | -0.28(-0.29%) |
Apr 11, 2016 | 95.94 | 96.00 | 95.87 | 95.95 | 17,757 | -0.01(-0.01%) |
Apr 08, 2016 | 96.00 | 96.03 | 95.90 | 95.95 | 17,735 | -0.10(-0.10%) |
Apr 07, 2016 | 95.95 | 96.11 | 95.93 | 96.05 | 25,760 | +0.32(+0.34%) |
Apr 06, 2016 | 95.75 | 95.83 | 95.63 | 95.73 | 25,949 | -0.18(-0.19%) |
Apr 05, 2016 | 95.80 | 95.92 | 95.72 | 95.91 | 14,408 | +0.36(+0.37%) |
Apr 04, 2016 | 95.46 | 95.63 | 95.40 | 95.55 | 10,933 | +0.09(+0.10%) |
Apr 01, 2016 | 95.53 | 95.56 | 95.31 | 95.46 | 13,801 | +0.02(+0.02%) |
Mar 31, 2016 | 95.39 | 95.50 | 95.28 | 95.45 | 7,020 | +0.18(+0.19%) |
Mar 30, 2016 | 95.09 | 95.36 | 95.09 | 95.27 | 8,255 | -0.12(-0.13%) |
Mar 29, 2016 | 95.02 | 95.39 | 94.97 | 95.39 | 18,720 | +0.56(+0.59%) |
Mar 28, 2016 | 94.72 | 94.97 | 94.72 | 94.82 | 19,170 | +0.06(+0.07%) |
Mar 24, 2016 | 95.07 | 94.76 | 94.76 | 94.76 | 12,778 | -0.05(-0.05%) |
Mar 23, 2016 | 94.66 | 94.90 | 94.58 | 94.81 | 24,027 | +0.39(+0.41%) |
Mar 22, 2016 | 94.73 | 94.82 | 94.41 | 94.42 | 33,055 | -0.27(-0.28%) |
Mar 21, 2016 | 94.75 | 94.82 | 94.62 | 94.68 | 26,599 | -0.14(-0.15%) |
Mar 18, 2016 | 94.82 | 94.91 | 94.76 | 94.82 | 16,006 | +0.16(+0.17%) |
Mar 17, 2016 | 94.54 | 94.78 | 94.54 | 94.67 | 31,846 | +0.22(+0.23%) |
Mar 16, 2016 | 94.09 | 94.47 | 94.04 | 94.45 | 13,114 | +0.35(+0.37%) |
Mar 15, 2016 | 94.25 | 94.30 | 94.09 | 94.10 | 10,714 | +0.07(+0.08%) |
Mar 14, 2016 | 94.06 | 94.23 | 94.03 | 94.03 | 14,277 | +0.07(+0.07%) |
Mar 11, 2016 | 94.14 | 94.23 | 93.90 | 93.96 | 10,533 | -0.22(-0.24%) |
Mar 10, 2016 | 94.24 | 94.24 | 93.97 | 94.19 | 4,619 | -0.01(-0.01%) |
Mar 09, 2016 | 94.24 | 94.26 | 94.18 | 94.19 | 7,894 | -0.09(-0.10%) |
Mar 08, 2016 | 94.25 | 94.58 | 94.23 | 94.29 | 19,918 | +0.23(+0.25%) |
Mar 07, 2016 | 94.04 | 94.09 | 93.84 | 94.05 | 14,919 | -0.06(-0.06%) |
Mar 04, 2016 | 94.22 | 94.24 | 94.14 | 94.11 | 9,425 | -0.16(-0.17%) |
Mar 03, 2016 | 94.10 | 94.32 | 94.07 | 94.28 | 15,659 | +0.25(+0.26%) |
Mar 02, 2016 | 93.93 | 94.16 | 93.92 | 94.03 | 19,122 | -0.04(-0.04%) |
Mar 01, 2016 | 94.08 | 94.17 | 94.02 | 94.07 | 24,489 | -0.37(-0.39%) |
Feb 29, 2016 | 94.38 | 94.49 | 94.28 | 94.44 | 13,814 | +0.08(+0.09%) |
Feb 26, 2016 | 94.38 | 94.48 | 94.22 | 94.36 | 8,711 | -0.27(-0.29%) |
Feb 25, 2016 | 94.51 | 94.67 | 94.51 | 94.63 | 18,909 | +0.20(+0.21%) |
Feb 24, 2016 | 94.71 | 94.82 | 94.40 | 94.43 | 50,439 | +0.07(+0.07%) |
Feb 23, 2016 | 94.08 | 94.47 | 94.08 | 94.36 | 13,975 | -0.02(-0.02%) |
Feb 22, 2016 | 94.42 | 94.42 | 94.16 | 94.38 | 14,517 | -0.11(-0.11%) |
Feb 19, 2016 | 94.38 | 94.45 | 94.20 | 94.49 | 16,482 | +0.05(+0.05%) |
Feb 18, 2016 | 94.37 | 94.50 | 94.01 | 94.44 | 26,952 | +0.36(+0.38%) |
Feb 17, 2016 | 93.71 | 94.28 | 93.64 | 94.08 | 19,597 | -0.13(-0.14%) |
Feb 16, 2016 | 94.24 | 94.41 | 93.94 | 94.21 | 32,821 | -0.24(-0.25%) |
Feb 12, 2016 | 94.62 | 94.45 | 94.45 | 94.45 | 220,563 | -0.40(-0.42%) |
Feb 11, 2016 | 95.42 | 95.42 | 94.60 | 94.85 | 178,934 | +0.15(+0.16%) |
Feb 10, 2016 | 94.76 | 95.32 | 94.28 | 94.70 | 69,216 | +0.33(+0.35%) |
Feb 09, 2016 | 94.57 | 94.77 | 94.23 | 94.38 | 141,071 | -0.04(-0.04%) |
Feb 08, 2016 | 94.26 | 94.46 | 94.12 | 94.41 | 12,592 | +0.55(+0.58%) |
Feb 05, 2016 | 93.97 | 94.06 | 93.71 | 93.87 | 12,581 | -0.12(-0.12%) |
Feb 04, 2016 | 93.88 | 94.01 | 93.73 | 93.98 | 9,347 | +0.18(+0.19%) |
Feb 03, 2016 | 93.94 | 94.10 | 93.81 | 93.81 | 25,209 | -0.14(-0.15%) |
Feb 02, 2016 | 93.85 | 93.95 | 93.77 | 93.95 | 10,183 | +0.56(+0.59%) |
Feb 01, 2016 | 93.63 | 93.63 | 93.35 | 93.39 | 11,619 | -0.27(-0.29%) |
Jan 29, 2016 | 93.65 | 93.76 | 93.53 | 93.66 | 13,941 | +0.35(+0.37%) |
Jan 28, 2016 | 93.24 | 93.46 | 93.24 | 93.32 | 5,818 | -0.05(-0.05%) |
Jan 27, 2016 | 93.21 | 93.36 | 93.15 | 93.36 | 9,367 | +0.18(+0.20%) |
Jan 26, 2016 | 93.26 | 93.45 | 93.10 | 93.18 | 16,936 | +0.01(+0.01%) |
Jan 25, 2016 | 93.30 | 93.33 | 93.08 | 93.17 | 751,786 | +0.10(+0.11%) |
Jan 22, 2016 | 93.03 | 93.27 | 92.93 | 93.07 | 15,452 | -0.18(-0.19%) |
Jan 21, 2016 | 93.47 | 93.47 | 93.13 | 93.24 | 69,093 | +0.05(+0.06%) |
Jan 20, 2016 | 93.52 | 93.58 | 93.16 | 93.19 | 16,573 | -0.02(-0.02%) |
Jan 19, 2016 | 93.16 | 93.40 | 93.07 | 93.21 | 14,780 | -0.15(-0.16%) |
Jan 15, 2016 | 93.30 | 93.36 | 93.36 | 93.36 | 15,114 | +0.22(+0.23%) |
Jan 14, 2016 | 93.21 | 93.35 | 92.98 | 93.15 | 30,801 | -0.20(-0.21%) |
Jan 13, 2016 | 92.97 | 93.35 | 92.97 | 93.35 | 13,282 | +0.26(+0.28%) |
Jan 12, 2016 | 92.91 | 93.21 | 92.72 | 93.09 | 16,437 | +0.26(+0.29%) |
Jan 11, 2016 | 92.71 | 92.96 | 92.71 | 92.83 | 12,352 | -0.28(-0.30%) |
Jan 08, 2016 | 92.81 | 93.11 | 92.71 | 93.11 | 15,137 | +0.26(+0.28%) |
Jan 07, 2016 | 92.78 | 92.86 | 92.58 | 92.85 | 13,101 | +0.16(+0.17%) |
Jan 06, 2016 | 92.64 | 92.84 | 92.56 | 92.69 | 11,234 | +0.24(+0.26%) |
Jan 05, 2016 | 92.45 | 92.53 | 92.37 | 92.45 | 20,334 | -0.02(-0.03%) |
Jan 04, 2016 | 92.53 | 92.67 | 92.43 | 92.47 | 14,750 | +0.09(+0.10%) |
Dec 31, 2015 | 92.25 | 92.38 | 92.38 | 92.38 | 11,607 | +0.33(+0.36%) |
Dec 30, 2015 | 92.11 | 92.26 | 91.99 | 92.05 | 64,181 | -0.05(-0.05%) |
Dec 29, 2015 | 92.33 | 92.35 | 92.07 | 92.10 | 34,893 | -0.45(-0.49%) |
Dec 28, 2015 | 92.50 | 92.59 | 92.48 | 92.55 | 175,375 | +0.05(+0.05%) |
Dec 24, 2015 | 92.47 | 92.50 | 92.50 | 92.50 | 4,232 | +0.22(+0.24%) |
Dec 23, 2015 | 92.21 | 92.38 | 92.21 | 92.29 | 8,256 | -0.09(-0.09%) |
Dec 22, 2015 | 92.57 | 92.57 | 92.31 | 92.37 | 13,452 | -0.16(-0.17%) |
Dec 21, 2015 | 92.72 | 92.72 | 92.50 | 92.53 | 11,752 | -0.04(-0.04%) |
Dec 18, 2015 | 92.50 | 92.69 | 92.50 | 92.57 | 33,855 | +0.17(+0.19%) |
Dec 17, 2015 | 92.22 | 92.48 | 92.22 | 92.40 | 790,052 | +0.17(+0.19%) |
Dec 16, 2015 | 92.21 | 92.40 | 91.95 | 92.22 | 28,485 | -0.19(-0.21%) |
Dec 15, 2015 | 92.36 | 92.46 | 92.30 | 92.41 | 12,341 | -0.07(-0.07%) |
Dec 14, 2015 | 92.83 | 92.84 | 92.46 | 92.48 | 11,763 | -0.48(-0.51%) |
Dec 11, 2015 | 92.97 | 93.05 | 92.90 | 92.96 | 4,603 | +0.35(+0.38%) |
Dec 10, 2015 | 92.72 | 92.75 | 92.60 | 92.60 | 10,912 | -0.23(-0.25%) |
Dec 09, 2015 | 92.55 | 92.83 | 92.48 | 92.83 | 24,364 | +0.12(+0.13%) |
Dec 08, 2015 | 92.89 | 92.89 | 92.67 | 92.71 | 8,705 | -0.11(-0.12%) |
Dec 07, 2015 | 92.83 | 92.95 | 92.72 | 92.83 | 63,460 | +0.31(+0.34%) |
Dec 04, 2015 | 92.36 | 92.64 | 92.36 | 92.51 | 7,993 | +0.19(+0.21%) |
Dec 03, 2015 | 92.73 | 92.73 | 92.20 | 92.32 | 22,984 | -0.74(-0.80%) |
Dec 02, 2015 | 92.97 | 93.06 | 92.92 | 93.06 | 14,667 | -0.07(-0.08%) |
Dec 01, 2015 | 93.06 | 93.14 | 93.02 | 93.14 | 9,509 | +0.37(+0.40%) |
Nov 30, 2015 | 92.83 | 92.84 | 92.68 | 92.76 | 9,107 | -0.02(-0.02%) |
Nov 27, 2015 | 92.78 | 92.79 | 92.72 | 92.78 | 3,905 | +0.02(+0.03%) |
Nov 25, 2015 | 92.76 | 92.75 | 92.75 | 92.75 | 22,452 | +0.02(+0.03%) |
Nov 24, 2015 | 92.70 | 92.74 | 92.59 | 92.73 | 13,839 | +0.17(+0.19%) |
Nov 23, 2015 | 92.53 | 92.69 | 92.50 | 92.56 | 12,477 | -0.01(-0.01%) |
Nov 20, 2015 | 92.67 | 92.72 | 92.51 | 92.56 | 8,241 | -0.12(-0.12%) |
Nov 19, 2015 | 92.61 | 92.75 | 92.54 | 92.68 | 48,229 | +0.21(+0.23%) |
Nov 18, 2015 | 92.49 | 92.59 | 92.37 | 92.46 | 10,087 | +0.06(+0.06%) |
Nov 17, 2015 | 92.27 | 92.48 | 92.19 | 92.41 | 9,175 | +0.05(+0.05%) |
Nov 16, 2015 | 92.60 | 92.60 | 92.32 | 92.36 | 24,206 | +0.01(+0.01%) |
Nov 13, 2015 | 92.34 | 92.52 | 92.32 | 92.34 | 13,240 | +0.12(+0.13%) |
Nov 12, 2015 | 92.32 | 92.35 | 92.22 | 92.23 | 10,359 | +0.29(+0.31%) |
Nov 11, 2015 | 92.10 | 92.31 | 91.85 | 91.94 | 8,488 | -0.28(-0.30%) |
Nov 10, 2015 | 92.21 | 92.37 | 92.15 | 92.22 | 56,389 | +0.17(+0.19%) |
Nov 09, 2015 | 91.94 | 92.20 | 91.94 | 92.04 | 1,221,879 | -0.26(-0.28%) |
Nov 06, 2015 | 92.36 | 92.36 | 92.12 | 92.30 | 27,477 | -0.26(-0.28%) |
Nov 05, 2015 | 92.72 | 92.74 | 92.53 | 92.56 | 18,282 | -0.00(-0.00%) |
Nov 04, 2015 | 93.17 | 93.17 | 92.54 | 92.56 | 712,116 | -0.28(-0.30%) |
Nov 03, 2015 | 93.11 | 93.11 | 92.75 | 92.84 | 32,937 | -0.14(-0.15%) |
Nov 02, 2015 | 93.24 | 93.24 | 92.94 | 92.98 | 48,378 | -0.34(-0.36%) |
Oct 30, 2015 | 93.23 | 93.34 | 93.12 | 93.32 | 670,185 | +0.19(+0.21%) |
Oct 29, 2015 | 93.35 | 93.35 | 93.08 | 93.13 | 26,632 | -0.40(-0.43%) |
Oct 28, 2015 | 93.82 | 93.82 | 93.40 | 93.52 | 22,456 | -0.34(-0.36%) |
Oct 27, 2015 | 93.91 | 93.94 | 93.79 | 93.86 | 8,273 | +0.11(+0.11%) |
Oct 26, 2015 | 93.77 | 93.79 | 93.65 | 93.76 | 11,773 | +0.23(+0.25%) |
Oct 23, 2015 | 93.52 | 93.71 | 93.52 | 93.52 | 14,826 | -0.22(-0.24%) |
Oct 22, 2015 | 93.76 | 93.95 | 93.66 | 93.75 | 11,505 | -0.09(-0.10%) |
Oct 21, 2015 | 93.57 | 93.87 | 93.56 | 93.84 | 138,179 | +0.30(+0.33%) |
Oct 20, 2015 | 93.42 | 93.53 | 93.37 | 93.53 | 13,960 | -0.16(-0.18%) |
Oct 19, 2015 | 93.60 | 93.70 | 93.48 | 93.70 | 23,658 | -0.08(-0.09%) |
Oct 16, 2015 | 93.65 | 93.80 | 93.60 | 93.78 | 7,015 | +0.22(+0.23%) |
Oct 15, 2015 | 93.66 | 93.74 | 93.53 | 93.56 | 24,183 | -0.23(-0.25%) |
Oct 14, 2015 | 93.65 | 93.79 | 93.39 | 93.79 | 18,245 | +0.51(+0.55%) |
Oct 13, 2015 | 93.33 | 93.47 | 93.12 | 93.28 | 18,029 | -0.02(-0.03%) |
Oct 12, 2015 | 93.18 | 95.76 | 93.18 | 93.30 | 44,758 | +0.24(+0.26%) |
Oct 09, 2015 | 93.01 | 93.15 | 93.01 | 93.06 | 21,105 | +0.09(+0.10%) |
Oct 08, 2015 | 93.33 | 93.76 | 92.97 | 92.97 | 19,212 | -0.26(-0.28%) |
Oct 07, 2015 | 93.14 | 93.32 | 93.11 | 93.24 | 56,632 | -0.03(-0.04%) |
Oct 06, 2015 | 93.20 | 93.34 | 93.14 | 93.27 | 20,425 | +0.10(+0.11%) |
Oct 05, 2015 | 93.85 | 93.85 | 93.15 | 93.17 | 1,873,266 | -0.12(-0.12%) |
Oct 02, 2015 | 93.66 | 93.66 | 93.29 | 93.29 | 7,677 | +0.25(+0.26%) |
Oct 01, 2015 | 93.09 | 93.16 | 92.99 | 93.04 | 7,664 | +0.07(+0.07%) |
Sep 30, 2015 | 92.97 | 92.97 | 92.89 | 92.97 | 89,854 | +0.04(+0.04%) |
Sep 29, 2015 | 92.90 | 93.05 | 92.84 | 92.93 | 36,811 | +0.16(+0.17%) |
Sep 28, 2015 | 92.82 | 92.84 | 92.69 | 92.78 | 16,583 | +0.21(+0.22%) |
Sep 25, 2015 | 92.65 | 92.70 | 92.57 | 92.57 | 21,310 | -0.21(-0.22%) |
Sep 24, 2015 | 92.93 | 93.03 | 92.78 | 92.78 | 7,904 | +0.02(+0.02%) |
Sep 23, 2015 | 92.80 | 92.83 | 92.70 | 92.76 | 3,296 | -0.03(-0.04%) |
Sep 22, 2015 | 92.71 | 92.93 | 92.67 | 92.79 | 14,466 | +0.34(+0.36%) |
Sep 21, 2015 | 92.78 | 92.78 | 92.46 | 92.46 | 17,052 | -0.42(-0.45%) |
Sep 18, 2015 | 92.60 | 92.92 | 92.60 | 92.88 | 14,705 | +0.23(+0.24%) |
Sep 17, 2015 | 92.18 | 92.65 | 92.10 | 92.65 | 10,896 | +0.63(+0.68%) |
Sep 16, 2015 | 92.19 | 92.24 | 92.02 | 92.02 | 10,108 | -0.16(-0.18%) |
Sep 15, 2015 | 92.45 | 92.45 | 92.08 | 92.19 | 4,699 | -0.41(-0.44%) |
Sep 14, 2015 | 92.69 | 92.69 | 92.50 | 92.60 | 11,814 | +0.04(+0.04%) |
Sep 11, 2015 | 92.60 | 92.68 | 92.53 | 92.56 | 8,099 | +0.06(+0.06%) |
Sep 10, 2015 | 92.55 | 92.55 | 92.38 | 92.50 | 12,429 | -0.08(-0.09%) |
Sep 09, 2015 | 92.28 | 92.65 | 92.28 | 92.58 | 8,937 | +0.12(+0.13%) |
Sep 08, 2015 | 92.70 | 92.70 | 92.46 | 92.46 | 21,202 | -0.46(-0.49%) |
Sep 04, 2015 | 92.71 | 92.92 | 92.92 | 92.92 | 23,746 | +0.24(+0.26%) |
Sep 03, 2015 | 92.41 | 92.73 | 92.41 | 92.68 | 10,892 | +0.11(+0.12%) |
Sep 02, 2015 | 92.45 | 92.66 | 92.43 | 92.57 | 42,574 | -0.05(-0.06%) |
Sep 01, 2015 | 92.65 | 92.70 | 92.49 | 92.63 | 41,101 | +0.16(+0.18%) |
Aug 31, 2015 | 92.71 | 92.78 | 92.39 | 92.46 | 68,464 | -0.07(-0.08%) |
Aug 28, 2015 | 92.83 | 92.91 | 92.34 | 92.54 | 175,474 | -0.08(-0.09%) |
Aug 27, 2015 | 92.49 | 92.96 | 92.38 | 92.62 | 1,640,609 | +0.19(+0.20%) |
Aug 26, 2015 | 92.65 | 92.82 | 92.43 | 92.43 | 23,607 | -0.34(-0.37%) |
Aug 25, 2015 | 92.97 | 92.97 | 92.65 | 92.78 | 28,750 | -0.56(-0.60%) |
Aug 24, 2015 | 93.66 | 93.66 | 92.87 | 93.33 | 68,240 | +0.17(+0.18%) |
Aug 21, 2015 | 93.02 | 93.16 | 92.99 | 93.16 | 6,254 | +0.24(+0.26%) |
Aug 20, 2015 | 92.83 | 92.96 | 92.79 | 92.92 | 5,126 | +0.18(+0.19%) |
Aug 19, 2015 | 92.35 | 92.76 | 92.35 | 92.74 | 7,616 | +0.11(+0.12%) |
Aug 18, 2015 | 92.63 | 92.70 | 92.51 | 92.64 | 6,434 | -0.08(-0.09%) |
Aug 17, 2015 | 92.69 | 92.83 | 92.61 | 92.72 | 9,424 | -0.02(-0.02%) |
Aug 14, 2015 | 92.50 | 92.73 | 92.50 | 92.73 | 5,394 | +0.08(+0.09%) |
Aug 13, 2015 | 92.91 | 92.91 | 92.63 | 92.65 | 5,513 | -0.31(-0.34%) |
Aug 12, 2015 | 93.02 | 93.17 | 92.82 | 92.96 | 59,742 | -0.02(-0.02%) |
Aug 11, 2015 | 92.95 | 93.09 | 92.79 | 92.98 | 15,410 | +0.43(+0.47%) |
Aug 10, 2015 | 92.65 | 92.66 | 92.41 | 92.55 | 2,977 | -0.07(-0.07%) |
Aug 07, 2015 | 92.65 | 92.91 | 92.61 | 92.61 | 8,946 | +0.26(+0.28%) |
Aug 06, 2015 | 92.58 | 92.62 | 92.35 | 92.35 | 4,978 | -0.11(-0.12%) |
Aug 05, 2015 | 92.42 | 92.50 | 92.29 | 92.46 | 6,038 | -0.27(-0.29%) |
Aug 04, 2015 | 92.85 | 92.86 | 92.66 | 92.73 | 5,814 | -0.18(-0.19%) |
Aug 03, 2015 | 92.78 | 93.02 | 92.77 | 92.91 | 4,797 | +0.24(+0.26%) |
Jul 31, 2015 | 92.69 | 92.79 | 92.50 | 92.67 | 7,000 | +0.22(+0.24%) |
Jul 30, 2015 | 92.41 | 92.45 | 92.27 | 92.45 | 3,820 | +0.18(+0.20%) |
Jul 29, 2015 | 92.29 | 92.34 | 92.18 | 92.27 | 6,236 | -0.14(-0.15%) |
Jul 28, 2015 | 92.43 | 92.45 | 92.35 | 92.41 | 21,186 | -0.18(-0.19%) |
Jul 27, 2015 | 92.32 | 92.59 | 92.32 | 92.59 | 665,945 | +0.31(+0.33%) |
Jul 24, 2015 | 92.36 | 92.36 | 92.28 | 92.28 | 5,939 | +0.03(+0.03%) |
Jul 23, 2015 | 91.93 | 92.27 | 91.93 | 92.25 | 929 | +0.26(+0.28%) |
Jul 22, 2015 | 92.07 | 92.07 | 91.97 | 92.00 | 2,098 | +0.09(+0.10%) |
Jul 21, 2015 | 91.82 | 91.98 | 91.82 | 91.90 | 1,689 | +0.11(+0.12%) |
Jul 20, 2015 | 91.88 | 91.88 | 91.79 | 91.79 | 741 | -0.18(-0.20%) |
Jul 17, 2015 | 91.82 | 92.00 | 91.82 | 91.97 | 4,954 | +0.12(+0.13%) |
Jul 16, 2015 | 91.57 | 91.97 | 91.56 | 91.85 | 6,196 | -0.05(-0.06%) |
Jul 15, 2015 | 91.90 | 91.90 | 91.90 | 91.90 | 558 | +0.35(+0.38%) |
Jul 14, 2015 | 91.64 | 91.65 | 91.55 | 91.56 | 4,395 | -0.02(-0.02%) |
Jul 13, 2015 | 91.43 | 91.64 | 91.43 | 91.58 | 2,240 | -0.11(-0.12%) |
Jul 10, 2015 | 91.69 | 91.89 | 91.58 | 91.68 | 4,252 | -0.35(-0.38%) |
Jul 09, 2015 | 92.20 | 92.20 | 92.04 | 92.04 | 5,207 | -0.54(-0.58%) |
Jul 08, 2015 | 92.43 | 92.58 | 92.43 | 92.58 | 5,077 | +0.20(+0.21%) |
Jul 07, 2015 | 92.58 | 92.58 | 92.37 | 92.38 | 2,685 | +0.34(+0.36%) |
Jul 06, 2015 | 91.89 | 92.32 | 91.89 | 92.04 | 4,566 | +0.25(+0.28%) |
Jul 02, 2015 | 91.74 | 91.79 | 91.79 | 91.79 | 3,421 | +0.15(+0.16%) |
Jul 01, 2015 | 91.66 | 91.69 | 91.56 | 91.65 | 3,890 | -0.11(-0.12%) |
Jun 30, 2015 | 91.87 | 92.05 | 91.76 | 91.76 | 2,514 | -0.12(-0.13%) |
Jun 29, 2015 | 91.56 | 91.91 | 91.56 | 91.88 | 4,792 | +0.61(+0.66%) |
Jun 26, 2015 | 91.38 | 91.38 | 91.28 | 91.28 | 1,661 | -0.24(-0.26%) |
Jun 25, 2015 | 91.55 | 91.68 | 91.50 | 91.51 | 52,737 | -0.16(-0.17%) |
Jun 24, 2015 | 91.59 | 91.83 | 91.59 | 91.67 | 4,000 | +0.17(+0.18%) |
Jun 23, 2015 | 91.56 | 91.73 | 91.46 | 91.51 | 6,411 | -0.33(-0.36%) |
Jun 22, 2015 | 91.99 | 91.99 | 91.77 | 91.83 | 4,745 | -0.37(-0.40%) |
Jun 19, 2015 | 92.10 | 92.20 | 92.10 | 92.20 | 11,159 | +0.46(+0.50%) |
Jun 18, 2015 | 91.91 | 91.91 | 91.69 | 91.74 | 595,453 | -0.15(-0.16%) |
Jun 17, 2015 | 91.73 | 92.14 | 91.60 | 91.89 | 6,130 | -0.07(-0.08%) |
Jun 16, 2015 | 91.98 | 92.04 | 91.86 | 91.96 | 6,625 | +0.13(+0.14%) |
Jun 15, 2015 | 91.84 | 91.84 | 91.83 | 91.83 | 3,967 | +0.02(+0.03%) |
Jun 12, 2015 | 91.77 | 91.86 | 91.73 | 91.81 | 5,546 | +0.12(+0.13%) |
Jun 11, 2015 | 91.37 | 91.78 | 91.37 | 91.69 | 27,218 | +0.48(+0.52%) |
Jun 10, 2015 | 91.47 | 91.51 | 91.20 | 91.21 | 11,759 | -0.46(-0.50%) |
Jun 09, 2015 | 91.65 | 91.69 | 91.59 | 91.67 | 2,590 | -0.05(-0.06%) |
Jun 08, 2015 | 91.78 | 91.91 | 91.72 | 91.72 | 3,446 | -0.11(-0.12%) |
Jun 05, 2015 | 91.77 | 91.97 | 91.64 | 91.82 | 11,849 | -0.29(-0.31%) |
Jun 04, 2015 | 91.86 | 92.24 | 91.86 | 92.11 | 6,512 | +0.41(+0.45%) |
Jun 03, 2015 | 91.82 | 91.92 | 91.70 | 91.70 | 6,190 | -0.54(-0.58%) |
Jun 02, 2015 | 92.16 | 92.31 | 92.13 | 92.24 | 5,520 | -0.46(-0.49%) |
Jun 01, 2015 | 92.98 | 92.98 | 92.54 | 92.70 | 5,164 | -0.36(-0.38%) |
May 29, 2015 | 93.11 | 93.12 | 93.02 | 93.06 | 3,756 | +0.14(+0.15%) |
May 28, 2015 | 92.88 | 93.02 | 92.80 | 92.92 | 6,426 | -0.11(-0.12%) |
May 27, 2015 | 92.87 | 93.03 | 92.77 | 93.03 | 8,978 | +0.05(+0.05%) |
May 26, 2015 | 92.70 | 92.98 | 92.70 | 92.98 | 5,167 | +0.29(+0.31%) |
May 22, 2015 | 92.56 | 92.70 | 92.70 | 92.70 | 7,233 | +0.09(+0.10%) |
May 21, 2015 | 92.56 | 92.77 | 92.56 | 92.61 | 2,872 | +0.11(+0.12%) |
May 20, 2015 | 92.45 | 92.56 | 92.22 | 92.49 | 10,024 | +0.14(+0.15%) |
May 19, 2015 | 92.58 | 92.58 | 92.35 | 92.35 | 6,103 | -0.20(-0.21%) |
May 18, 2015 | 92.52 | 92.67 | 92.52 | 92.55 | 4,054 | -0.46(-0.49%) |
May 15, 2015 | 93.00 | 93.09 | 93.00 | 93.01 | 4,769 | +0.42(+0.45%) |
May 14, 2015 | 92.54 | 92.68 | 92.35 | 92.59 | 8,665 | +0.10(+0.11%) |
May 13, 2015 | 92.67 | 92.67 | 92.27 | 92.49 | 573,010 | +0.15(+0.17%) |
May 12, 2015 | 92.16 | 92.38 | 92.13 | 92.34 | 5,816 | +0.06(+0.06%) |
May 11, 2015 | 92.66 | 92.66 | 92.28 | 92.28 | 2,016 | -0.73(-0.79%) |
May 08, 2015 | 93.10 | 93.14 | 92.94 | 93.01 | 2,686 | +0.26(+0.28%) |
May 07, 2015 | 92.49 | 92.75 | 92.49 | 92.75 | 3,479 | +0.40(+0.43%) |
May 06, 2015 | 92.45 | 92.45 | 92.35 | 92.36 | 3,065 | -0.41(-0.45%) |
May 05, 2015 | 92.77 | 92.77 | 92.74 | 92.77 | 1,922 | -0.05(-0.05%) |
May 04, 2015 | 93.01 | 93.11 | 92.82 | 92.82 | 2,677 | -0.15(-0.16%) |