Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 92.49 | 92.63 | 91.62 | 92.24 | 3,509,453 | -0.54(-0.58%) |
Apr 28, 2016 | 93.22 | 93.80 | 92.55 | 92.78 | 5,529,813 | -0.84(-0.90%) |
Apr 27, 2016 | 93.24 | 93.83 | 93.03 | 93.62 | 2,594,511 | +0.23(+0.24%) |
Apr 26, 2016 | 93.15 | 93.58 | 93.05 | 93.39 | 1,998,912 | +0.25(+0.27%) |
Apr 25, 2016 | 93.11 | 93.18 | 92.72 | 93.14 | 2,388,811 | -0.23(-0.24%) |
Apr 22, 2016 | 93.11 | 93.48 | 92.88 | 93.37 | 2,166,259 | +0.13(+0.14%) |
Apr 21, 2016 | 93.77 | 93.83 | 93.09 | 93.23 | 1,916,202 | -0.46(-0.49%) |
Apr 20, 2016 | 93.72 | 94.10 | 93.39 | 93.70 | 2,240,809 | +0.10(+0.10%) |
Apr 19, 2016 | 93.56 | 93.81 | 93.20 | 93.60 | 2,406,561 | +0.26(+0.28%) |
Apr 18, 2016 | 92.44 | 93.36 | 92.33 | 93.34 | 2,018,966 | +0.62(+0.67%) |
Apr 15, 2016 | 92.77 | 92.83 | 92.55 | 92.72 | 1,856,100 | -0.04(-0.05%) |
Apr 14, 2016 | 92.88 | 93.01 | 92.58 | 92.76 | 1,906,738 | -0.04(-0.04%) |
Apr 13, 2016 | 92.23 | 92.81 | 92.17 | 92.80 | 3,276,707 | +1.08(+1.17%) |
Apr 12, 2016 | 91.01 | 91.88 | 90.73 | 91.72 | 2,697,324 | +0.88(+0.97%) |
Apr 11, 2016 | 91.49 | 91.84 | 90.84 | 90.84 | 2,603,809 | -0.25(-0.28%) |
Apr 08, 2016 | 91.42 | 91.70 | 90.84 | 91.09 | 2,673,447 | +0.26(+0.29%) |
Apr 07, 2016 | 91.35 | 91.56 | 90.43 | 90.83 | 2,442,252 | -1.10(-1.20%) |
Apr 06, 2016 | 91.00 | 91.97 | 90.83 | 91.93 | 2,941,994 | +1.00(+1.10%) |
Apr 05, 2016 | 91.19 | 91.40 | 90.80 | 90.94 | 2,942,621 | -0.89(-0.97%) |
Apr 04, 2016 | 92.22 | 92.27 | 91.70 | 91.83 | 2,113,196 | -0.38(-0.42%) |
Apr 01, 2016 | 91.18 | 92.29 | 90.87 | 92.21 | 3,427,150 | +0.58(+0.63%) |
Mar 31, 2016 | 91.77 | 91.98 | 91.53 | 91.63 | 2,550,960 | -0.10(-0.11%) |
Mar 30, 2016 | 91.83 | 92.13 | 91.56 | 91.74 | 2,583,274 | +0.35(+0.38%) |
Mar 29, 2016 | 90.21 | 91.40 | 90.01 | 91.39 | 3,345,942 | +1.01(+1.11%) |
Mar 28, 2016 | 90.55 | 90.66 | 90.10 | 90.38 | 2,406,060 | +0.06(+0.07%) |
Mar 24, 2016 | 89.83 | 90.32 | 90.32 | 90.32 | 2,485,676 | -0.03(-0.03%) |
Mar 23, 2016 | 90.95 | 90.95 | 90.29 | 90.35 | 6,962,940 | -0.74(-0.82%) |
Mar 22, 2016 | 90.70 | 91.37 | 90.58 | 91.09 | 2,245,169 | -0.03(-0.03%) |
Mar 21, 2016 | 90.90 | 91.23 | 90.74 | 91.12 | 2,904,709 | +0.09(+0.10%) |
Mar 18, 2016 | 90.87 | 91.16 | 90.74 | 91.03 | 3,366,004 | +0.40(+0.44%) |
Mar 17, 2016 | 89.93 | 90.85 | 89.69 | 90.63 | 3,972,122 | +0.69(+0.77%) |
Mar 16, 2016 | 89.16 | 90.12 | 89.09 | 89.94 | 3,973,395 | +0.56(+0.63%) |
Mar 15, 2016 | 89.17 | 89.40 | 88.96 | 89.38 | 3,423,410 | -0.31(-0.34%) |
Mar 14, 2016 | 89.52 | 89.90 | 89.35 | 89.69 | 3,432,949 | -0.10(-0.12%) |
Mar 11, 2016 | 89.08 | 89.83 | 89.04 | 89.79 | 3,739,062 | +1.50(+1.70%) |
Mar 10, 2016 | 88.58 | 89.02 | 87.36 | 88.29 | 4,255,152 | -0.03(-0.03%) |
Mar 09, 2016 | 88.32 | 88.49 | 87.87 | 88.32 | 2,450,274 | +0.43(+0.49%) |
Mar 08, 2016 | 88.52 | 88.58 | 87.81 | 87.89 | 3,949,821 | -1.11(-1.24%) |
Mar 07, 2016 | 88.45 | 89.24 | 88.37 | 89.00 | 3,406,423 | +0.18(+0.21%) |
Mar 04, 2016 | 88.66 | 89.28 | 88.24 | 88.81 | 2,806,863 | +0.30(+0.34%) |
Mar 03, 2016 | 88.00 | 88.54 | 87.75 | 88.51 | 3,107,105 | +0.44(+0.49%) |
Mar 02, 2016 | 87.47 | 88.09 | 87.24 | 88.08 | 4,127,762 | +0.49(+0.56%) |
Mar 01, 2016 | 86.26 | 87.60 | 86.00 | 87.59 | 3,396,860 | +2.04(+2.38%) |
Feb 29, 2016 | 86.25 | 86.74 | 85.55 | 85.55 | 3,159,701 | -0.69(-0.80%) |
Feb 26, 2016 | 86.73 | 86.80 | 86.11 | 86.24 | 3,671,108 | -0.07(-0.08%) |
Feb 25, 2016 | 85.51 | 86.31 | 85.12 | 86.31 | 5,702,487 | +1.01(+1.18%) |
Feb 24, 2016 | 84.04 | 85.40 | 83.52 | 85.30 | 3,738,743 | +0.44(+0.51%) |
Feb 23, 2016 | 85.60 | 85.73 | 84.81 | 84.86 | 3,682,096 | -1.04(-1.21%) |
Feb 22, 2016 | 85.48 | 85.97 | 85.37 | 85.90 | 2,568,999 | +1.24(+1.46%) |
Feb 19, 2016 | 84.27 | 84.72 | 83.91 | 84.66 | 2,578,553 | +0.02(+0.02%) |
Feb 18, 2016 | 85.19 | 85.20 | 84.48 | 84.65 | 2,795,079 | -0.34(-0.40%) |
Feb 17, 2016 | 84.20 | 85.21 | 84.05 | 84.99 | 4,177,449 | +1.38(+1.65%) |
Feb 16, 2016 | 83.20 | 83.61 | 82.63 | 83.60 | 4,109,934 | +1.50(+1.82%) |
Feb 12, 2016 | 81.33 | 82.11 | 82.11 | 82.11 | 3,388,085 | +1.57(+1.94%) |
Feb 11, 2016 | 80.39 | 80.98 | 79.69 | 80.54 | 8,320,090 | -1.01(-1.24%) |
Feb 10, 2016 | 81.96 | 82.90 | 81.47 | 81.55 | 4,108,447 | +0.05(+0.06%) |
Feb 09, 2016 | 80.78 | 82.20 | 80.66 | 81.50 | 5,509,438 | -0.10(-0.13%) |
Feb 08, 2016 | 81.97 | 82.12 | 80.49 | 81.60 | 7,244,607 | -1.29(-1.55%) |
Feb 05, 2016 | 84.35 | 84.40 | 82.62 | 82.89 | 4,589,584 | -1.74(-2.06%) |
Feb 04, 2016 | 84.22 | 85.20 | 83.94 | 84.63 | 3,944,033 | +0.20(+0.24%) |
Feb 03, 2016 | 84.48 | 84.65 | 82.57 | 84.43 | 6,272,106 | +0.50(+0.60%) |
Feb 02, 2016 | 84.84 | 84.88 | 83.67 | 83.92 | 3,766,669 | -1.65(-1.93%) |
Feb 01, 2016 | 85.06 | 85.98 | 84.73 | 85.58 | 4,446,411 | +0.02(+0.02%) |
Jan 29, 2016 | 83.92 | 85.59 | 83.84 | 85.56 | 5,752,436 | +2.07(+2.48%) |
Jan 28, 2016 | 84.02 | 84.11 | 82.71 | 83.49 | 5,218,325 | +0.33(+0.40%) |
Jan 27, 2016 | 83.88 | 84.68 | 82.71 | 83.16 | 5,978,864 | -0.96(-1.14%) |
Jan 26, 2016 | 83.19 | 84.25 | 83.05 | 84.12 | 3,830,925 | +1.26(+1.52%) |
Jan 25, 2016 | 84.09 | 84.10 | 82.76 | 82.85 | 5,137,640 | -1.38(-1.64%) |
Jan 22, 2016 | 83.82 | 84.31 | 83.49 | 84.24 | 4,253,922 | +1.76(+2.13%) |
Jan 21, 2016 | 82.40 | 83.50 | 81.64 | 82.48 | 8,236,576 | +0.32(+0.39%) |
Jan 20, 2016 | 81.79 | 82.90 | 79.87 | 82.16 | 15,911,654 | -0.82(-0.99%) |
Jan 19, 2016 | 84.03 | 84.12 | 82.23 | 82.98 | 8,541,918 | -0.09(-0.10%) |
Jan 15, 2016 | 82.71 | 83.06 | 83.06 | 83.06 | 9,310,828 | -1.78(-2.10%) |
Jan 14, 2016 | 83.85 | 85.43 | 82.95 | 84.85 | 5,844,017 | +1.28(+1.53%) |
Jan 13, 2016 | 86.14 | 86.32 | 83.34 | 83.57 | 7,079,610 | -2.21(-2.58%) |
Jan 12, 2016 | 85.97 | 86.29 | 84.65 | 85.78 | 5,121,569 | +0.58(+0.68%) |
Jan 11, 2016 | 85.75 | 85.86 | 84.21 | 85.20 | 7,887,814 | -0.05(-0.06%) |
Jan 08, 2016 | 86.67 | 87.00 | 85.08 | 85.25 | 8,062,900 | -0.98(-1.14%) |
Jan 07, 2016 | 86.93 | 87.71 | 86.03 | 86.23 | 10,637,302 | -2.17(-2.45%) |
Jan 06, 2016 | 88.34 | 88.95 | 87.84 | 88.40 | 4,289,846 | -1.20(-1.34%) |
Jan 05, 2016 | 89.54 | 89.78 | 89.02 | 89.60 | 4,197,431 | +0.20(+0.22%) |
Jan 04, 2016 | 89.26 | 89.58 | 88.39 | 89.40 | 7,054,249 | -1.36(-1.50%) |
Dec 31, 2015 | 91.30 | 90.76 | 90.76 | 90.76 | 4,197,268 | -0.89(-0.97%) |
Dec 30, 2015 | 92.20 | 92.23 | 91.58 | 91.64 | 2,765,196 | -0.70(-0.75%) |
Dec 29, 2015 | 91.96 | 92.44 | 91.83 | 92.34 | 2,882,598 | +0.97(+1.07%) |
Dec 28, 2015 | 91.26 | 91.36 | 90.77 | 91.36 | 3,995,584 | -0.20(-0.22%) |
Dec 24, 2015 | 91.56 | 91.56 | 91.56 | 91.56 | 1,678,470 | -0.11(-0.12%) |
Dec 23, 2015 | 91.04 | 91.71 | 90.99 | 91.68 | 3,841,290 | +1.13(+1.25%) |
Dec 22, 2015 | 90.19 | 90.72 | 89.66 | 90.55 | 3,304,901 | +0.81(+0.90%) |
Dec 21, 2015 | 89.79 | 89.87 | 89.08 | 89.74 | 3,724,297 | +0.71(+0.79%) |
Dec 18, 2015 | 90.13 | 90.29 | 89.03 | 89.03 | 4,863,197 | -1.54(-1.70%) |
Dec 17, 2015 | 92.09 | 92.12 | 90.57 | 90.57 | 5,709,435 | -1.35(-1.47%) |
Dec 16, 2015 | 91.24 | 92.07 | 90.59 | 91.92 | 6,902,641 | +1.32(+1.45%) |
Dec 15, 2015 | 90.36 | 91.01 | 90.29 | 90.60 | 3,372,656 | +0.96(+1.07%) |
Dec 14, 2015 | 89.43 | 89.74 | 88.41 | 89.64 | 8,365,378 | +0.32(+0.36%) |
Dec 11, 2015 | 90.13 | 90.35 | 89.18 | 89.32 | 5,894,823 | -1.79(-1.97%) |
Dec 10, 2015 | 91.00 | 91.76 | 90.78 | 91.11 | 4,258,507 | +0.27(+0.30%) |
Dec 09, 2015 | 91.32 | 92.36 | 90.40 | 90.85 | 4,831,442 | -0.79(-0.86%) |
Dec 08, 2015 | 92.19 | 92.06 | 91.08 | 91.63 | 3,640,277 | -0.55(-0.60%) |
Dec 07, 2015 | 92.78 | 92.81 | 91.76 | 92.19 | 3,468,269 | -0.73(-0.78%) |
Dec 04, 2015 | 91.55 | 93.04 | 91.38 | 92.91 | 5,225,203 | +1.68(+1.84%) |
Dec 03, 2015 | 92.83 | 92.99 | 90.90 | 91.24 | 3,866,860 | -1.38(-1.49%) |
Dec 02, 2015 | 93.53 | 93.67 | 92.47 | 92.62 | 3,395,409 | -0.98(-1.04%) |
Dec 01, 2015 | 93.09 | 93.62 | 92.90 | 93.60 | 2,825,433 | +0.87(+0.94%) |
Nov 30, 2015 | 93.25 | 93.31 | 92.67 | 92.72 | 4,180,588 | -0.40(-0.43%) |
Nov 27, 2015 | 93.09 | 93.23 | 92.77 | 93.12 | 638,516 | +0.14(+0.15%) |
Nov 25, 2015 | 93.02 | 92.98 | 92.98 | 92.98 | 2,103,888 | +0.07(+0.07%) |
Nov 24, 2015 | 92.21 | 93.09 | 91.98 | 92.91 | 2,349,556 | +0.24(+0.26%) |
Nov 23, 2015 | 92.78 | 93.09 | 92.47 | 92.67 | 3,634,979 | -0.10(-0.10%) |
Nov 20, 2015 | 92.78 | 93.10 | 92.56 | 92.77 | 1,807,245 | +0.40(+0.43%) |
Nov 19, 2015 | 92.50 | 92.65 | 92.25 | 92.37 | 1,876,404 | -0.12(-0.13%) |
Nov 18, 2015 | 91.35 | 92.58 | 91.31 | 92.49 | 2,434,206 | +1.45(+1.60%) |
Nov 17, 2015 | 91.29 | 91.79 | 90.82 | 91.04 | 2,592,629 | -0.11(-0.12%) |
Nov 16, 2015 | 89.81 | 91.16 | 89.71 | 91.15 | 3,046,012 | +1.31(+1.45%) |
Nov 13, 2015 | 90.64 | 90.74 | 89.82 | 89.84 | 3,471,642 | -0.96(-1.06%) |
Nov 12, 2015 | 91.69 | 91.85 | 90.80 | 90.80 | 3,594,401 | -1.38(-1.49%) |
Nov 11, 2015 | 92.81 | 92.81 | 92.17 | 92.18 | 1,549,337 | -0.40(-0.43%) |
Nov 10, 2015 | 92.11 | 92.61 | 91.96 | 92.58 | 1,855,521 | +0.21(+0.22%) |
Nov 09, 2015 | 93.36 | 93.36 | 91.89 | 92.37 | 3,029,082 | -0.93(-1.00%) |
Nov 06, 2015 | 93.07 | 93.31 | 92.51 | 93.30 | 2,402,807 | +0.02(+0.02%) |
Nov 05, 2015 | 93.48 | 93.64 | 92.76 | 93.29 | 2,477,900 | -0.10(-0.11%) |
Nov 04, 2015 | 93.88 | 93.90 | 93.07 | 93.39 | 3,344,404 | -0.22(-0.24%) |
Nov 03, 2015 | 93.19 | 93.94 | 93.05 | 93.62 | 3,583,368 | +0.23(+0.25%) |
Nov 02, 2015 | 92.39 | 93.44 | 92.30 | 93.38 | 3,925,345 | +1.21(+1.31%) |
Oct 30, 2015 | 92.70 | 92.82 | 92.14 | 92.17 | 2,546,410 | -0.35(-0.38%) |
Oct 29, 2015 | 92.33 | 92.73 | 92.30 | 92.53 | 3,082,369 | -0.14(-0.15%) |
Oct 28, 2015 | 91.66 | 92.68 | 91.38 | 92.66 | 2,798,970 | +1.20(+1.31%) |
Oct 27, 2015 | 91.56 | 91.66 | 91.07 | 91.46 | 1,948,662 | -0.30(-0.33%) |
Oct 26, 2015 | 91.94 | 91.97 | 91.58 | 91.76 | 3,557,865 | -0.22(-0.24%) |
Oct 23, 2015 | 91.82 | 92.12 | 91.43 | 91.98 | 2,778,921 | +0.95(+1.05%) |
Oct 22, 2015 | 90.22 | 91.22 | 90.08 | 91.03 | 2,287,511 | +1.32(+1.47%) |
Oct 21, 2015 | 90.60 | 90.73 | 89.63 | 89.71 | 2,054,761 | -0.71(-0.78%) |
Oct 20, 2015 | 90.32 | 90.77 | 90.15 | 90.42 | 2,087,436 | -0.10(-0.11%) |
Oct 19, 2015 | 90.24 | 90.56 | 89.96 | 90.53 | 1,685,034 | +0.10(+0.11%) |
Oct 16, 2015 | 90.30 | 90.45 | 89.86 | 90.42 | 2,198,393 | +0.35(+0.38%) |
Oct 15, 2015 | 89.05 | 90.09 | 88.80 | 90.08 | 2,561,790 | +1.34(+1.51%) |
Oct 14, 2015 | 89.16 | 89.50 | 88.58 | 88.74 | 2,199,366 | -0.46(-0.51%) |
Oct 13, 2015 | 89.37 | 90.13 | 89.11 | 89.19 | 2,567,049 | -0.66(-0.73%) |
Oct 12, 2015 | 89.85 | 89.94 | 89.56 | 89.85 | 1,941,860 | +0.02(+0.02%) |
Oct 09, 2015 | 89.81 | 90.03 | 89.49 | 89.83 | 1,906,452 | +0.12(+0.13%) |
Oct 08, 2015 | 88.71 | 89.88 | 88.58 | 89.71 | 2,913,791 | +0.77(+0.87%) |
Oct 07, 2015 | 88.63 | 89.01 | 87.99 | 88.94 | 2,985,716 | +0.80(+0.90%) |
Oct 06, 2015 | 88.43 | 88.65 | 87.71 | 88.15 | 2,846,881 | -0.29(-0.32%) |
Oct 05, 2015 | 87.47 | 88.56 | 87.42 | 88.43 | 3,936,416 | +1.60(+1.84%) |
Oct 02, 2015 | 84.76 | 86.84 | 84.25 | 86.83 | 4,223,836 | +1.25(+1.46%) |
Oct 01, 2015 | 85.62 | 85.76 | 84.54 | 85.59 | 4,402,128 | +0.17(+0.20%) |
Sep 30, 2015 | 84.89 | 85.47 | 84.40 | 85.41 | 4,331,733 | +1.56(+1.86%) |
Sep 29, 2015 | 84.12 | 84.65 | 83.38 | 83.86 | 5,257,268 | -0.02(-0.02%) |
Sep 28, 2015 | 85.71 | 85.77 | 83.75 | 83.87 | 6,479,755 | -2.31(-2.68%) |
Sep 25, 2015 | 87.18 | 87.27 | 85.72 | 86.18 | 5,707,100 | -0.17(-0.20%) |
Sep 24, 2015 | 86.10 | 86.54 | 85.31 | 86.36 | 4,325,342 | -0.31(-0.36%) |
Sep 23, 2015 | 86.98 | 87.18 | 86.38 | 86.67 | 2,078,146 | -0.17(-0.20%) |
Sep 22, 2015 | 86.94 | 87.15 | 86.26 | 86.84 | 3,524,542 | -1.18(-1.34%) |
Sep 21, 2015 | 88.17 | 88.68 | 87.52 | 88.02 | 3,113,590 | +0.35(+0.40%) |
Sep 18, 2015 | 87.85 | 88.57 | 87.45 | 87.67 | 3,800,749 | -1.41(-1.58%) |
Sep 17, 2015 | 89.22 | 90.40 | 88.87 | 89.08 | 5,490,782 | -0.12(-0.14%) |
Sep 16, 2015 | 88.55 | 89.29 | 88.40 | 89.20 | 2,843,245 | +0.75(+0.85%) |
Sep 15, 2015 | 87.64 | 88.64 | 87.40 | 88.45 | 2,774,419 | +1.10(+1.26%) |
Sep 14, 2015 | 87.73 | 87.73 | 87.12 | 87.35 | 4,311,087 | -0.34(-0.38%) |
Sep 11, 2015 | 86.98 | 87.70 | 86.69 | 87.68 | 2,332,552 | +0.40(+0.45%) |
Sep 10, 2015 | 86.84 | 87.86 | 86.62 | 87.29 | 4,293,499 | +0.45(+0.52%) |
Sep 09, 2015 | 88.87 | 89.01 | 86.68 | 86.84 | 4,286,919 | -1.21(-1.37%) |
Sep 08, 2015 | 87.45 | 88.08 | 87.00 | 88.05 | 3,882,333 | +2.17(+2.53%) |
Sep 04, 2015 | 86.01 | 85.88 | 85.88 | 85.88 | 5,015,878 | -1.24(-1.42%) |
Sep 03, 2015 | 87.44 | 88.18 | 86.86 | 87.12 | 5,984,144 | +0.10(+0.12%) |
Sep 02, 2015 | 86.75 | 87.01 | 85.70 | 87.01 | 8,922,755 | +1.61(+1.88%) |
Sep 01, 2015 | 86.04 | 86.80 | 85.02 | 85.40 | 10,762,573 | -2.58(-2.94%) |
Aug 31, 2015 | 88.26 | 88.67 | 87.76 | 87.99 | 5,258,088 | -0.66(-0.75%) |
Aug 28, 2015 | 88.31 | 88.94 | 88.12 | 88.65 | 6,000,746 | +0.07(+0.08%) |
Aug 27, 2015 | 87.78 | 88.71 | 86.87 | 88.58 | 10,198,685 | +2.09(+2.42%) |
Aug 26, 2015 | 86.07 | 86.58 | 83.84 | 86.49 | 9,640,782 | +3.03(+3.63%) |
Aug 25, 2015 | 87.30 | 87.56 | 83.39 | 83.46 | 10,703,679 | -1.01(-1.19%) |
Aug 24, 2015 | 82.98 | 87.18 | 80.06 | 84.46 | 21,069,308 | -3.54(-4.02%) |
Aug 21, 2015 | 89.80 | 90.16 | 87.96 | 88.00 | 11,474,588 | -2.61(-2.88%) |
Aug 20, 2015 | 91.94 | 92.11 | 90.60 | 90.61 | 5,085,411 | -2.01(-2.17%) |
Aug 19, 2015 | 93.01 | 93.36 | 92.18 | 92.62 | 2,536,203 | -0.84(-0.89%) |
Aug 18, 2015 | 93.64 | 93.74 | 93.29 | 93.46 | 3,130,660 | -0.24(-0.26%) |
Aug 17, 2015 | 92.87 | 93.71 | 92.55 | 93.70 | 2,020,278 | +0.59(+0.64%) |
Aug 14, 2015 | 92.71 | 93.17 | 92.57 | 93.11 | 1,341,162 | +0.35(+0.38%) |
Aug 13, 2015 | 92.89 | 93.17 | 92.49 | 92.75 | 4,118,603 | -0.13(-0.14%) |
Aug 12, 2015 | 92.12 | 93.00 | 91.33 | 92.88 | 3,033,532 | +0.09(+0.10%) |
Aug 11, 2015 | 92.97 | 93.17 | 92.43 | 92.79 | 2,129,489 | -0.84(-0.90%) |
Aug 10, 2015 | 93.04 | 93.70 | 93.01 | 93.63 | 2,301,655 | +1.15(+1.25%) |
Aug 07, 2015 | 92.64 | 92.71 | 92.01 | 92.48 | 3,827,861 | -0.27(-0.29%) |
Aug 06, 2015 | 93.76 | 93.76 | 92.31 | 92.75 | 2,287,863 | -0.77(-0.82%) |
Aug 05, 2015 | 93.69 | 94.12 | 93.36 | 93.51 | 1,456,326 | +0.31(+0.33%) |
Aug 04, 2015 | 93.36 | 93.61 | 92.97 | 93.20 | 1,858,702 | -0.15(-0.17%) |
Aug 03, 2015 | 93.82 | 93.82 | 92.87 | 93.36 | 3,083,798 | -0.34(-0.36%) |
Jul 31, 2015 | 94.10 | 94.12 | 93.57 | 93.69 | 2,814,424 | -0.09(-0.10%) |
Jul 30, 2015 | 93.46 | 93.86 | 93.12 | 93.79 | 1,615,170 | +0.08(+0.08%) |
Jul 29, 2015 | 93.12 | 93.81 | 93.02 | 93.71 | 1,886,809 | +0.64(+0.68%) |
Jul 28, 2015 | 92.25 | 93.16 | 91.92 | 93.07 | 2,554,094 | +1.09(+1.19%) |
Jul 27, 2015 | 92.16 | 92.50 | 91.76 | 91.98 | 3,436,730 | -0.61(-0.66%) |
Jul 24, 2015 | 93.61 | 93.68 | 92.44 | 92.59 | 2,408,699 | -0.98(-1.05%) |
Jul 23, 2015 | 94.23 | 94.29 | 93.41 | 93.57 | 1,823,300 | -0.54(-0.58%) |
Jul 22, 2015 | 93.92 | 94.26 | 93.83 | 94.11 | 2,151,852 | -0.14(-0.15%) |
Jul 21, 2015 | 94.59 | 94.73 | 94.09 | 94.25 | 1,929,586 | -0.41(-0.44%) |
Jul 20, 2015 | 94.73 | 94.87 | 94.50 | 94.67 | 1,555,454 | +0.01(+0.01%) |
Jul 17, 2015 | 94.68 | 94.69 | 94.39 | 94.66 | 1,504,800 | +0.03(+0.03%) |
Jul 16, 2015 | 94.56 | 94.65 | 94.39 | 94.63 | 1,526,442 | +0.65(+0.70%) |
Jul 15, 2015 | 94.15 | 94.31 | 93.75 | 93.98 | 2,968,834 | -0.12(-0.13%) |
Jul 14, 2015 | 93.66 | 94.26 | 93.48 | 94.10 | 2,663,103 | +0.42(+0.45%) |
Jul 13, 2015 | 93.47 | 93.73 | 93.30 | 93.68 | 3,293,682 | +1.05(+1.13%) |
Jul 10, 2015 | 92.61 | 92.83 | 92.19 | 92.62 | 3,987,275 | +1.11(+1.21%) |
Jul 09, 2015 | 92.24 | 92.70 | 91.48 | 91.51 | 3,560,326 | +0.19(+0.21%) |
Jul 08, 2015 | 92.19 | 92.35 | 91.17 | 91.33 | 3,413,996 | -1.55(-1.67%) |
Jul 07, 2015 | 92.49 | 92.97 | 91.19 | 92.87 | 3,867,863 | +0.51(+0.55%) |
Jul 06, 2015 | 92.10 | 92.79 | 91.78 | 92.37 | 2,986,473 | -0.24(-0.26%) |
Jul 02, 2015 | 93.01 | 92.61 | 92.61 | 92.61 | 3,647,657 | -0.12(-0.13%) |
Jul 01, 2015 | 92.99 | 93.06 | 92.35 | 92.73 | 13,959,034 | +0.60(+0.65%) |
Jun 30, 2015 | 92.64 | 92.67 | 91.83 | 92.13 | 3,942,774 | +0.25(+0.27%) |
Jun 29, 2015 | 93.00 | 93.40 | 91.81 | 91.88 | 4,231,567 | -1.96(-2.09%) |
Jun 26, 2015 | 94.08 | 94.17 | 93.53 | 93.84 | 1,747,053 | -0.05(-0.06%) |
Jun 25, 2015 | 94.46 | 94.49 | 93.81 | 93.89 | 2,462,549 | -0.29(-0.31%) |
Jun 24, 2015 | 94.77 | 94.89 | 94.17 | 94.18 | 5,753,022 | -0.72(-0.76%) |
Jun 23, 2015 | 94.91 | 95.01 | 94.68 | 94.90 | 3,593,787 | +0.09(+0.10%) |
Jun 22, 2015 | 94.87 | 95.06 | 94.67 | 94.81 | 2,175,597 | +0.57(+0.61%) |
Jun 19, 2015 | 94.62 | 94.65 | 94.17 | 94.23 | 2,025,213 | -0.41(-0.43%) |
Jun 18, 2015 | 93.93 | 94.93 | 93.93 | 94.65 | 2,912,241 | +0.93(+0.99%) |
Jun 17, 2015 | 93.71 | 94.02 | 93.21 | 93.72 | 2,230,266 | +0.15(+0.16%) |
Jun 16, 2015 | 92.96 | 93.64 | 92.91 | 93.57 | 3,038,955 | +0.51(+0.55%) |
Jun 15, 2015 | 92.81 | 93.22 | 92.46 | 93.05 | 3,343,061 | -0.43(-0.46%) |
Jun 12, 2015 | 93.67 | 93.86 | 93.33 | 93.48 | 1,739,418 | -0.62(-0.66%) |
Jun 11, 2015 | 94.04 | 94.29 | 93.93 | 94.10 | 2,158,932 | +0.27(+0.28%) |
Jun 10, 2015 | 93.17 | 93.99 | 93.08 | 93.83 | 1,858,073 | +1.13(+1.22%) |
Jun 09, 2015 | 92.79 | 92.98 | 92.34 | 92.70 | 3,472,540 | -0.08(-0.08%) |
Jun 08, 2015 | 93.33 | 93.39 | 92.73 | 92.78 | 3,489,098 | -0.57(-0.62%) |
Jun 05, 2015 | 93.35 | 93.60 | 92.85 | 93.35 | 3,899,842 | -0.08(-0.08%) |
Jun 04, 2015 | 93.86 | 94.11 | 93.23 | 93.43 | 2,153,421 | -0.75(-0.80%) |
Jun 03, 2015 | 94.10 | 94.47 | 93.88 | 94.18 | 2,019,870 | +0.33(+0.35%) |
Jun 02, 2015 | 93.64 | 94.23 | 93.39 | 93.86 | 2,246,213 | -0.07(-0.07%) |
Jun 01, 2015 | 94.11 | 94.25 | 93.48 | 93.93 | 2,747,417 | +0.23(+0.25%) |
May 29, 2015 | 94.28 | 94.30 | 93.58 | 93.69 | 2,267,106 | -0.63(-0.67%) |
May 28, 2015 | 94.26 | 94.35 | 93.92 | 94.33 | 2,359,455 | -0.09(-0.09%) |
May 27, 2015 | 93.81 | 94.53 | 93.60 | 94.41 | 2,989,170 | +0.86(+0.92%) |
May 26, 2015 | 94.30 | 94.30 | 93.31 | 93.56 | 2,597,780 | -0.99(-1.04%) |
May 22, 2015 | 94.61 | 94.54 | 94.54 | 94.54 | 1,385,757 | -0.18(-0.19%) |
May 21, 2015 | 94.44 | 94.85 | 94.35 | 94.72 | 1,722,491 | +0.24(+0.25%) |
May 20, 2015 | 94.58 | 94.87 | 94.31 | 94.48 | 2,891,477 | -0.06(-0.06%) |
May 19, 2015 | 94.61 | 94.77 | 94.39 | 94.54 | 3,319,139 | -0.04(-0.05%) |
May 18, 2015 | 94.12 | 94.71 | 94.07 | 94.59 | 3,230,566 | +0.35(+0.37%) |
May 15, 2015 | 94.18 | 94.28 | 93.94 | 94.23 | 2,173,146 | +0.11(+0.12%) |
May 14, 2015 | 93.71 | 94.16 | 93.51 | 94.12 | 1,842,433 | +0.93(+0.99%) |
May 13, 2015 | 93.40 | 93.69 | 93.07 | 93.20 | 2,828,536 | +0.05(+0.06%) |
May 12, 2015 | 92.98 | 93.43 | 92.51 | 93.15 | 1,933,733 | -0.27(-0.29%) |
May 11, 2015 | 93.71 | 93.93 | 93.37 | 93.42 | 1,933,090 | -0.39(-0.42%) |
May 08, 2015 | 93.52 | 93.93 | 93.50 | 93.81 | 2,095,840 | +1.17(+1.26%) |
May 07, 2015 | 92.23 | 92.88 | 92.04 | 92.65 | 2,757,379 | +0.35(+0.38%) |
May 06, 2015 | 92.90 | 93.03 | 91.72 | 92.30 | 4,306,909 | -0.26(-0.28%) |
May 05, 2015 | 93.57 | 93.74 | 92.47 | 92.55 | 1,974,830 | -1.11(-1.19%) |
May 04, 2015 | 93.63 | 93.99 | 93.53 | 93.67 | 1,998,826 | +0.33(+0.35%) |