Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 89.62 | 90.11 | 89.19 | 89.24 | 48,402 | -0.38(-0.43%) |
Feb 26, 2016 | 90.64 | 90.64 | 89.46 | 89.63 | 52,625 | -0.74(-0.82%) |
Feb 25, 2016 | 89.18 | 90.37 | 89.18 | 90.37 | 44,038 | +1.34(+1.51%) |
Feb 24, 2016 | 88.16 | 89.08 | 87.67 | 89.03 | 32,311 | +0.21(+0.23%) |
Feb 23, 2016 | 88.85 | 89.15 | 88.73 | 88.82 | 43,551 | -0.29(-0.33%) |
Feb 22, 2016 | 88.69 | 89.20 | 88.68 | 89.11 | 30,776 | +0.93(+1.05%) |
Feb 19, 2016 | 87.86 | 88.18 | 87.42 | 88.18 | 84,408 | -0.03(-0.04%) |
Feb 18, 2016 | 88.39 | 88.42 | 87.89 | 88.22 | 76,790 | -0.14(-0.16%) |
Feb 17, 2016 | 87.57 | 88.54 | 87.54 | 88.36 | 39,111 | +1.18(+1.36%) |
Feb 16, 2016 | 86.81 | 87.18 | 86.36 | 87.17 | 41,468 | +1.21(+1.41%) |
Feb 12, 2016 | 85.27 | 85.96 | 85.96 | 85.96 | 37,764 | +1.29(+1.53%) |
Feb 11, 2016 | 84.71 | 85.07 | 84.16 | 84.67 | 117,323 | -1.08(-1.25%) |
Feb 10, 2016 | 86.18 | 86.59 | 85.66 | 85.75 | 37,395 | +0.02(+0.03%) |
Feb 09, 2016 | 84.64 | 86.19 | 84.60 | 85.72 | 43,815 | +0.43(+0.50%) |
Feb 08, 2016 | 85.18 | 85.54 | 84.45 | 85.30 | 43,232 | -0.59(-0.69%) |
Feb 05, 2016 | 86.65 | 86.77 | 85.65 | 85.89 | 84,950 | -0.79(-0.91%) |
Feb 04, 2016 | 87.04 | 87.17 | 86.35 | 86.68 | 38,685 | -0.77(-0.88%) |
Feb 03, 2016 | 87.76 | 87.87 | 86.44 | 87.45 | 82,043 | -0.11(-0.12%) |
Feb 02, 2016 | 88.21 | 88.21 | 87.32 | 87.56 | 183,951 | -1.18(-1.33%) |
Feb 01, 2016 | 88.13 | 89.04 | 88.07 | 88.73 | 70,566 | +0.07(+0.08%) |
Jan 29, 2016 | 87.02 | 88.67 | 87.02 | 88.67 | 138,129 | +1.73(+1.99%) |
Jan 28, 2016 | 86.56 | 87.11 | 86.16 | 86.94 | 38,742 | +0.95(+1.11%) |
Jan 27, 2016 | 86.26 | 87.14 | 85.47 | 85.99 | 59,895 | -0.37(-0.42%) |
Jan 26, 2016 | 85.56 | 86.61 | 85.56 | 86.36 | 66,656 | +1.15(+1.35%) |
Jan 25, 2016 | 85.61 | 85.92 | 85.12 | 85.21 | 1,362,039 | -0.78(-0.90%) |
Jan 22, 2016 | 85.61 | 86.02 | 85.33 | 85.98 | 23,440 | +1.33(+1.57%) |
Jan 21, 2016 | 84.28 | 85.11 | 83.81 | 84.65 | 50,911 | +0.59(+0.70%) |
Jan 20, 2016 | 83.82 | 84.55 | 82.19 | 84.06 | 331,281 | -0.90(-1.06%) |
Jan 19, 2016 | 85.02 | 85.21 | 84.24 | 84.96 | 176,704 | +0.80(+0.95%) |
Jan 15, 2016 | 83.66 | 84.16 | 84.16 | 84.16 | 63,540 | -1.31(-1.53%) |
Jan 14, 2016 | 85.59 | 86.09 | 84.76 | 85.47 | 40,513 | +0.02(+0.03%) |
Jan 13, 2016 | 87.37 | 87.42 | 85.33 | 85.45 | 28,597 | -1.64(-1.89%) |
Jan 12, 2016 | 87.32 | 87.57 | 86.36 | 87.09 | 76,743 | +0.55(+0.64%) |
Jan 11, 2016 | 86.31 | 86.80 | 85.63 | 86.54 | 160,620 | +0.58(+0.68%) |
Jan 08, 2016 | 87.41 | 87.41 | 85.78 | 85.96 | 49,953 | -0.79(-0.91%) |
Jan 07, 2016 | 87.27 | 87.98 | 86.63 | 86.75 | 116,074 | -1.76(-1.99%) |
Jan 06, 2016 | 88.16 | 88.81 | 88.15 | 88.51 | 21,795 | -0.83(-0.93%) |
Jan 05, 2016 | 89.25 | 89.58 | 88.79 | 89.34 | 52,505 | +0.32(+0.36%) |
Jan 04, 2016 | 89.11 | 89.11 | 88.25 | 89.03 | 117,756 | -1.42(-1.57%) |
Dec 31, 2015 | 91.01 | 90.44 | 90.44 | 90.44 | 49,753 | -0.83(-0.90%) |
Dec 30, 2015 | 91.64 | 91.69 | 91.22 | 91.27 | 25,112 | -0.48(-0.53%) |
Dec 29, 2015 | 91.38 | 91.79 | 91.38 | 91.75 | 33,372 | +0.78(+0.85%) |
Dec 28, 2015 | 90.69 | 90.98 | 90.47 | 90.98 | 15,394 | -0.11(-0.12%) |
Dec 24, 2015 | 91.18 | 91.09 | 91.09 | 91.09 | 20,740 | -0.30(-0.33%) |
Dec 23, 2015 | 90.96 | 91.39 | 90.96 | 91.38 | 20,229 | +0.86(+0.95%) |
Dec 22, 2015 | 89.80 | 90.60 | 89.63 | 90.52 | 31,763 | +0.98(+1.09%) |
Dec 21, 2015 | 89.32 | 89.55 | 88.90 | 89.54 | 24,114 | +0.72(+0.81%) |
Dec 18, 2015 | 90.17 | 90.17 | 88.83 | 88.83 | 43,532 | -1.53(-1.69%) |
Dec 17, 2015 | 91.71 | 91.71 | 90.36 | 90.36 | 35,761 | -1.24(-1.36%) |
Dec 16, 2015 | 90.37 | 91.74 | 90.37 | 91.60 | 58,573 | +1.72(+1.91%) |
Dec 15, 2015 | 89.49 | 90.13 | 89.49 | 89.88 | 76,628 | +0.97(+1.09%) |
Dec 14, 2015 | 88.43 | 89.08 | 87.94 | 88.91 | 80,355 | +0.56(+0.63%) |
Dec 11, 2015 | 88.94 | 89.03 | 88.29 | 88.36 | 45,209 | -1.36(-1.52%) |
Dec 10, 2015 | 89.73 | 90.24 | 89.50 | 89.72 | 27,516 | +0.07(+0.07%) |
Dec 09, 2015 | 90.29 | 91.12 | 89.40 | 89.65 | 29,677 | -0.96(-1.06%) |
Dec 08, 2015 | 90.32 | 90.74 | 90.20 | 90.61 | 19,809 | -0.36(-0.39%) |
Dec 07, 2015 | 91.11 | 91.23 | 90.60 | 90.97 | 45,093 | -0.02(-0.02%) |
Dec 04, 2015 | 89.24 | 91.00 | 89.24 | 90.99 | 27,226 | +1.85(+2.08%) |
Dec 03, 2015 | 90.26 | 90.28 | 88.83 | 89.13 | 294,206 | -0.97(-1.08%) |
Dec 02, 2015 | 90.69 | 90.77 | 90.04 | 90.11 | 39,582 | -0.67(-0.74%) |
Dec 01, 2015 | 90.29 | 90.84 | 90.29 | 90.78 | 150,783 | +0.69(+0.76%) |
Nov 30, 2015 | 90.97 | 90.97 | 90.02 | 90.09 | 150,282 | -0.82(-0.90%) |
Nov 27, 2015 | 90.89 | 91.04 | 90.62 | 90.91 | 8,961 | +0.10(+0.11%) |
Nov 25, 2015 | 90.44 | 90.81 | 90.81 | 90.81 | 52,476 | +0.36(+0.39%) |
Nov 24, 2015 | 89.73 | 90.71 | 89.73 | 90.45 | 28,549 | +0.20(+0.22%) |
Nov 23, 2015 | 89.73 | 90.40 | 89.73 | 90.26 | 29,128 | +0.69(+0.77%) |
Nov 20, 2015 | 90.07 | 90.66 | 89.57 | 89.57 | 16,750 | +0.00(+0.00%) |
Nov 19, 2015 | 89.07 | 89.91 | 89.07 | 89.57 | 18,300 | +0.51(+0.57%) |
Nov 18, 2015 | 87.85 | 89.12 | 87.82 | 89.06 | 20,842 | +1.51(+1.72%) |
Nov 17, 2015 | 88.06 | 88.36 | 87.44 | 87.55 | 27,677 | -0.46(-0.53%) |
Nov 16, 2015 | 86.70 | 88.05 | 86.70 | 88.02 | 40,405 | +1.20(+1.38%) |
Nov 13, 2015 | 87.74 | 87.84 | 86.78 | 86.82 | 36,063 | -1.15(-1.31%) |
Nov 12, 2015 | 88.84 | 88.84 | 87.97 | 87.97 | 37,827 | -1.33(-1.49%) |
Nov 11, 2015 | 89.50 | 89.64 | 89.29 | 89.29 | 35,034 | -0.07(-0.08%) |
Nov 10, 2015 | 88.94 | 89.37 | 88.92 | 89.37 | 38,074 | +0.30(+0.34%) |
Nov 09, 2015 | 89.54 | 89.54 | 88.64 | 89.07 | 2,355,584 | -0.70(-0.78%) |
Nov 06, 2015 | 90.79 | 90.79 | 89.22 | 89.77 | 373,637 | -1.04(-1.15%) |
Nov 05, 2015 | 90.72 | 90.86 | 90.26 | 90.81 | 131,804 | +0.25(+0.27%) |
Nov 04, 2015 | 91.03 | 91.03 | 90.41 | 90.56 | 176,998 | -0.29(-0.32%) |
Nov 03, 2015 | 90.91 | 91.11 | 90.32 | 90.85 | 105,350 | -0.35(-0.38%) |
Nov 02, 2015 | 90.86 | 91.21 | 90.69 | 91.20 | 226,430 | +0.42(+0.46%) |
Oct 30, 2015 | 91.15 | 91.37 | 90.78 | 90.78 | 45,059 | -0.48(-0.52%) |
Oct 29, 2015 | 91.32 | 91.42 | 90.62 | 91.26 | 71,533 | -0.29(-0.32%) |
Oct 28, 2015 | 91.11 | 91.55 | 90.43 | 91.55 | 158,465 | +0.57(+0.63%) |
Oct 27, 2015 | 91.19 | 91.19 | 90.74 | 90.98 | 230,483 | -0.60(-0.65%) |
Oct 26, 2015 | 91.41 | 91.71 | 91.41 | 91.57 | 174,620 | +0.02(+0.02%) |
Oct 23, 2015 | 92.30 | 92.30 | 91.16 | 91.56 | 456,301 | -0.28(-0.31%) |
Oct 22, 2015 | 90.32 | 91.95 | 90.32 | 91.84 | 59,691 | +1.71(+1.89%) |
Oct 21, 2015 | 90.25 | 90.81 | 90.06 | 90.13 | 43,977 | -0.04(-0.04%) |
Oct 20, 2015 | 90.10 | 90.42 | 89.97 | 90.17 | 36,235 | -0.16(-0.18%) |
Oct 19, 2015 | 89.84 | 90.33 | 89.84 | 90.33 | 88,370 | +0.30(+0.34%) |
Oct 16, 2015 | 89.31 | 90.03 | 89.31 | 90.03 | 44,168 | +0.83(+0.93%) |
Oct 15, 2015 | 88.81 | 89.19 | 88.49 | 89.19 | 32,461 | +0.85(+0.96%) |
Oct 14, 2015 | 88.67 | 88.93 | 88.29 | 88.35 | 34,652 | -0.36(-0.41%) |
Oct 13, 2015 | 88.94 | 89.24 | 88.63 | 88.71 | 45,567 | -0.56(-0.63%) |
Oct 12, 2015 | 89.14 | 89.51 | 89.09 | 89.28 | 37,398 | +0.09(+0.10%) |
Oct 09, 2015 | 89.07 | 89.32 | 88.96 | 89.19 | 244,071 | +0.16(+0.18%) |
Oct 08, 2015 | 87.77 | 89.10 | 87.77 | 89.03 | 86,166 | +1.14(+1.29%) |
Oct 07, 2015 | 87.54 | 87.98 | 87.29 | 87.89 | 41,108 | +0.71(+0.82%) |
Oct 06, 2015 | 87.58 | 87.67 | 87.17 | 87.18 | 130,108 | -0.41(-0.46%) |
Oct 05, 2015 | 86.53 | 87.65 | 86.53 | 87.59 | 2,315,763 | +1.49(+1.73%) |
Oct 02, 2015 | 84.30 | 86.10 | 84.06 | 86.09 | 48,275 | +1.08(+1.27%) |
Oct 01, 2015 | 85.41 | 85.41 | 84.28 | 85.02 | 107,782 | -0.03(-0.04%) |
Sep 30, 2015 | 84.68 | 85.11 | 84.41 | 85.05 | 10,379 | +1.14(+1.35%) |
Sep 29, 2015 | 84.10 | 84.10 | 83.42 | 83.91 | 71,353 | -0.03(-0.04%) |
Sep 28, 2015 | 85.45 | 85.46 | 83.88 | 83.95 | 152,201 | -1.80(-2.10%) |
Sep 25, 2015 | 85.86 | 86.54 | 85.42 | 85.75 | 48,194 | +0.82(+0.97%) |
Sep 24, 2015 | 84.34 | 85.01 | 83.84 | 84.93 | 23,069 | +0.16(+0.18%) |
Sep 23, 2015 | 84.98 | 85.07 | 84.46 | 84.77 | 213,888 | -0.08(-0.10%) |
Sep 22, 2015 | 85.18 | 85.18 | 84.55 | 84.85 | 33,061 | -1.24(-1.45%) |
Sep 21, 2015 | 86.05 | 86.45 | 85.95 | 86.10 | 11,715 | +0.44(+0.51%) |
Sep 18, 2015 | 85.58 | 86.60 | 85.50 | 85.66 | 26,014 | -1.10(-1.26%) |
Sep 17, 2015 | 86.66 | 87.76 | 86.57 | 86.76 | 31,683 | +0.04(+0.05%) |
Sep 16, 2015 | 86.05 | 86.76 | 86.00 | 86.71 | 30,187 | +1.29(+1.50%) |
Sep 15, 2015 | 84.39 | 85.52 | 84.39 | 85.43 | 16,385 | +1.28(+1.52%) |
Sep 14, 2015 | 84.39 | 84.39 | 83.90 | 84.15 | 17,967 | -0.11(-0.13%) |
Sep 11, 2015 | 83.91 | 84.26 | 83.53 | 84.26 | 8,996 | +0.29(+0.34%) |
Sep 10, 2015 | 83.76 | 84.53 | 83.52 | 83.97 | 26,416 | +0.28(+0.33%) |
Sep 09, 2015 | 85.74 | 85.74 | 83.69 | 83.69 | 21,327 | -1.53(-1.79%) |
Sep 08, 2015 | 84.65 | 85.21 | 84.23 | 85.21 | 42,457 | +1.83(+2.19%) |
Sep 04, 2015 | 83.80 | 83.38 | 83.38 | 83.38 | 63,691 | -1.29(-1.53%) |
Sep 03, 2015 | 84.38 | 85.33 | 84.38 | 84.68 | 234,001 | +0.54(+0.65%) |
Sep 02, 2015 | 83.62 | 84.13 | 83.17 | 84.13 | 182,385 | +1.31(+1.58%) |
Sep 01, 2015 | 80.66 | 83.89 | 80.66 | 82.82 | 740,026 | -2.11(-2.48%) |
Aug 31, 2015 | 85.00 | 85.28 | 84.75 | 84.93 | 207,533 | -0.45(-0.52%) |
Aug 28, 2015 | 84.97 | 85.55 | 84.90 | 85.38 | 39,732 | +0.10(+0.12%) |
Aug 27, 2015 | 84.35 | 85.44 | 83.66 | 85.28 | 389,272 | +1.71(+2.05%) |
Aug 26, 2015 | 82.06 | 83.82 | 81.34 | 83.57 | 123,546 | +2.32(+2.85%) |
Aug 25, 2015 | 82.80 | 84.27 | 81.20 | 81.25 | 99,315 | -0.73(-0.89%) |
Aug 24, 2015 | 84.50 | 84.50 | 69.64 | 81.98 | 394,645 | -3.36(-3.94%) |
Aug 21, 2015 | 86.83 | 86.99 | 85.31 | 85.35 | 137,493 | -2.27(-2.59%) |
Aug 20, 2015 | 88.23 | 88.34 | 87.52 | 87.61 | 38,543 | -1.40(-1.57%) |
Aug 19, 2015 | 88.94 | 89.54 | 88.56 | 89.01 | 80,607 | -0.58(-0.64%) |
Aug 18, 2015 | 89.66 | 89.91 | 89.55 | 89.59 | 82,687 | -0.11(-0.13%) |
Aug 17, 2015 | 89.28 | 89.76 | 89.02 | 89.70 | 31,693 | +0.19(+0.21%) |
Aug 14, 2015 | 89.14 | 89.52 | 89.10 | 89.52 | 13,994 | +0.30(+0.33%) |
Aug 13, 2015 | 89.28 | 89.55 | 89.07 | 89.22 | 93,178 | +0.09(+0.10%) |
Aug 12, 2015 | 88.89 | 89.22 | 87.95 | 89.13 | 180,690 | -0.45(-0.50%) |
Aug 11, 2015 | 89.43 | 89.57 | 89.23 | 89.57 | 131,919 | -0.59(-0.65%) |
Aug 10, 2015 | 89.91 | 90.27 | 89.91 | 90.16 | 12,612 | +0.68(+0.76%) |
Aug 07, 2015 | 89.68 | 89.68 | 89.17 | 89.48 | 14,211 | -0.24(-0.27%) |
Aug 06, 2015 | 90.41 | 90.42 | 89.58 | 89.72 | 47,094 | -0.59(-0.66%) |
Aug 05, 2015 | 90.04 | 90.44 | 90.02 | 90.32 | 97,221 | +0.73(+0.82%) |
Aug 04, 2015 | 89.29 | 89.79 | 89.29 | 89.58 | 24,518 | +0.28(+0.31%) |
Aug 03, 2015 | 89.85 | 89.85 | 88.91 | 89.30 | 58,353 | -0.03(-0.04%) |
Jul 31, 2015 | 89.53 | 89.84 | 89.27 | 89.34 | 24,320 | -0.02(-0.03%) |
Jul 30, 2015 | 89.19 | 89.45 | 88.88 | 89.36 | 282,448 | -0.15(-0.17%) |
Jul 29, 2015 | 89.02 | 89.58 | 89.02 | 89.51 | 231,003 | +0.55(+0.62%) |
Jul 28, 2015 | 88.21 | 88.96 | 88.08 | 88.96 | 25,746 | +1.10(+1.26%) |
Jul 27, 2015 | 87.84 | 87.89 | 87.51 | 87.85 | 16,331 | -0.26(-0.30%) |
Jul 24, 2015 | 88.96 | 88.96 | 87.94 | 88.12 | 11,487 | -0.72(-0.81%) |
Jul 23, 2015 | 89.17 | 89.22 | 88.71 | 88.83 | 10,880 | -0.07(-0.07%) |
Jul 22, 2015 | 88.68 | 89.15 | 88.68 | 88.90 | 20,277 | +0.12(+0.14%) |
Jul 21, 2015 | 89.12 | 89.12 | 88.63 | 88.78 | 14,121 | -0.31(-0.35%) |
Jul 20, 2015 | 88.96 | 89.18 | 88.93 | 89.09 | 14,473 | +0.20(+0.22%) |
Jul 17, 2015 | 88.87 | 88.93 | 88.45 | 88.89 | 27,115 | -0.04(-0.05%) |
Jul 16, 2015 | 88.87 | 89.00 | 88.83 | 88.93 | 26,145 | +0.53(+0.60%) |
Jul 15, 2015 | 88.90 | 88.90 | 88.39 | 88.40 | 36,483 | -0.47(-0.53%) |
Jul 14, 2015 | 88.66 | 88.93 | 88.66 | 88.87 | 30,392 | +0.12(+0.13%) |
Jul 13, 2015 | 88.28 | 88.77 | 88.28 | 88.76 | 25,697 | +1.05(+1.19%) |
Jul 10, 2015 | 87.70 | 87.92 | 87.48 | 87.71 | 30,033 | +0.82(+0.94%) |
Jul 09, 2015 | 87.92 | 88.12 | 86.89 | 86.90 | 33,867 | -0.16(-0.19%) |
Jul 08, 2015 | 87.84 | 87.84 | 86.98 | 87.06 | 29,463 | -1.32(-1.49%) |
Jul 07, 2015 | 87.36 | 88.50 | 86.72 | 88.38 | 34,998 | +1.17(+1.34%) |
Jul 06, 2015 | 86.88 | 87.57 | 86.85 | 87.21 | 72,236 | -0.19(-0.22%) |
Jul 02, 2015 | 87.70 | 87.40 | 87.40 | 87.40 | 269,446 | -0.07(-0.08%) |
Jul 01, 2015 | 87.08 | 87.47 | 86.75 | 87.47 | 566,619 | +1.01(+1.17%) |
Jun 30, 2015 | 86.94 | 86.94 | 86.28 | 86.46 | 23,172 | +0.14(+0.16%) |
Jun 29, 2015 | 87.48 | 87.50 | 86.30 | 86.32 | 25,962 | -1.75(-1.98%) |
Jun 26, 2015 | 88.07 | 88.34 | 88.01 | 88.07 | 5,516 | +0.08(+0.09%) |
Jun 25, 2015 | 88.56 | 88.56 | 87.91 | 87.99 | 43,327 | -0.05(-0.06%) |
Jun 24, 2015 | 88.33 | 88.53 | 88.01 | 88.04 | 27,751 | -0.47(-0.53%) |
Jun 23, 2015 | 88.60 | 88.65 | 88.31 | 88.51 | 13,272 | -0.10(-0.12%) |
Jun 22, 2015 | 88.59 | 88.85 | 88.58 | 88.61 | 13,651 | +0.29(+0.33%) |
Jun 19, 2015 | 88.25 | 88.56 | 88.25 | 88.32 | 15,190 | +0.00(+0.00%) |
Jun 18, 2015 | 87.47 | 88.59 | 87.47 | 88.32 | 30,124 | +0.88(+1.01%) |
Jun 17, 2015 | 87.09 | 87.50 | 86.81 | 87.44 | 7,950 | +0.57(+0.66%) |
Jun 16, 2015 | 86.23 | 86.94 | 86.23 | 86.86 | 10,052 | +0.80(+0.93%) |
Jun 15, 2015 | 86.16 | 86.40 | 86.06 | 86.06 | 9,989 | -0.80(-0.92%) |
Jun 12, 2015 | 86.75 | 86.85 | 86.53 | 86.85 | 7,053 | -0.13(-0.15%) |
Jun 11, 2015 | 87.25 | 87.36 | 86.98 | 86.98 | 15,155 | -0.07(-0.08%) |
Jun 10, 2015 | 86.51 | 87.25 | 86.51 | 87.06 | 135,461 | +0.87(+1.01%) |
Jun 09, 2015 | 85.97 | 86.46 | 85.88 | 86.19 | 17,696 | +0.14(+0.16%) |
Jun 08, 2015 | 86.09 | 86.11 | 85.84 | 86.05 | 92,591 | +0.11(+0.13%) |
Jun 05, 2015 | 86.60 | 86.60 | 85.93 | 85.93 | 17,082 | -0.72(-0.83%) |
Jun 04, 2015 | 87.25 | 87.35 | 86.65 | 86.66 | 14,449 | -0.71(-0.82%) |
Jun 03, 2015 | 87.57 | 87.64 | 87.36 | 87.37 | 21,645 | +0.09(+0.10%) |
Jun 02, 2015 | 87.24 | 87.52 | 86.92 | 87.28 | 20,175 | -0.07(-0.08%) |
Jun 01, 2015 | 87.65 | 87.65 | 87.13 | 87.35 | 41,575 | +0.01(+0.01%) |
May 29, 2015 | 87.85 | 87.85 | 87.22 | 87.34 | 9,508 | -0.59(-0.67%) |
May 28, 2015 | 87.75 | 87.97 | 87.64 | 87.93 | 8,597 | +0.08(+0.09%) |
May 27, 2015 | 87.58 | 87.88 | 87.45 | 87.84 | 26,831 | +0.37(+0.42%) |
May 26, 2015 | 88.13 | 88.13 | 87.35 | 87.48 | 13,843 | -0.73(-0.83%) |
May 22, 2015 | 88.37 | 88.20 | 88.20 | 88.20 | 29,637 | -0.36(-0.41%) |
May 21, 2015 | 88.36 | 88.58 | 88.22 | 88.57 | 8,777 | -0.02(-0.02%) |
May 20, 2015 | 88.53 | 88.76 | 88.48 | 88.58 | 11,892 | +0.07(+0.08%) |
May 19, 2015 | 88.55 | 88.70 | 88.32 | 88.51 | 20,119 | -0.03(-0.04%) |
May 18, 2015 | 88.54 | 88.62 | 88.39 | 88.54 | 9,493 | -0.14(-0.16%) |
May 15, 2015 | 88.40 | 88.68 | 88.39 | 88.68 | 37,682 | +0.25(+0.29%) |
May 14, 2015 | 87.59 | 88.43 | 87.59 | 88.43 | 48,613 | +1.20(+1.37%) |
May 13, 2015 | 87.64 | 87.80 | 87.09 | 87.23 | 1,883,358 | -0.13(-0.15%) |
May 12, 2015 | 87.34 | 87.49 | 86.82 | 87.36 | 30,889 | -0.25(-0.29%) |
May 11, 2015 | 87.86 | 88.20 | 87.61 | 87.61 | 24,468 | -0.21(-0.24%) |
May 08, 2015 | 87.61 | 88.09 | 87.56 | 87.83 | 490,938 | +0.79(+0.90%) |
May 07, 2015 | 86.36 | 87.15 | 86.36 | 87.04 | 34,244 | +0.39(+0.44%) |
May 06, 2015 | 86.88 | 87.08 | 86.20 | 86.66 | 30,040 | +0.09(+0.10%) |
May 05, 2015 | 87.15 | 87.37 | 86.48 | 86.57 | 42,767 | -0.65(-0.74%) |
May 04, 2015 | 87.11 | 87.36 | 87.09 | 87.21 | 19,395 | +0.22(+0.25%) |
May 01, 2015 | 86.53 | 86.99 | 86.43 | 86.99 | 54,384 | +0.81(+0.94%) |
Apr 30, 2015 | 86.53 | 86.65 | 86.02 | 86.18 | 32,777 | -0.52(-0.61%) |
Apr 29, 2015 | 87.02 | 87.02 | 86.61 | 86.70 | 21,463 | -0.43(-0.49%) |
Apr 28, 2015 | 87.22 | 87.55 | 86.91 | 87.13 | 55,561 | -0.15(-0.17%) |
Apr 27, 2015 | 87.73 | 87.79 | 87.27 | 87.28 | 34,529 | -0.30(-0.34%) |
Apr 24, 2015 | 87.94 | 87.94 | 87.55 | 87.57 | 29,835 | -0.25(-0.29%) |
Apr 23, 2015 | 87.67 | 88.15 | 87.67 | 87.83 | 30,395 | -0.30(-0.33%) |
Apr 22, 2015 | 88.02 | 88.17 | 87.63 | 88.12 | 48,099 | +0.16(+0.18%) |
Apr 21, 2015 | 88.08 | 88.25 | 87.83 | 87.97 | 34,233 | +0.01(+0.01%) |
Apr 20, 2015 | 87.76 | 88.20 | 87.76 | 87.96 | 21,666 | +0.49(+0.56%) |
Apr 17, 2015 | 87.60 | 87.60 | 87.09 | 87.47 | 40,485 | -0.65(-0.74%) |
Apr 16, 2015 | 87.84 | 88.36 | 87.78 | 88.11 | 42,927 | +0.48(+0.55%) |
Apr 15, 2015 | 87.94 | 88.18 | 87.62 | 87.63 | 35,705 | +0.04(+0.05%) |
Apr 14, 2015 | 87.34 | 87.76 | 87.12 | 87.59 | 29,209 | +0.13(+0.15%) |
Apr 13, 2015 | 87.89 | 87.89 | 87.44 | 87.46 | 40,507 | -0.48(-0.55%) |
Apr 10, 2015 | 87.80 | 88.12 | 87.70 | 87.94 | 82,610 | +0.10(+0.12%) |
Apr 09, 2015 | 87.47 | 87.89 | 87.30 | 87.84 | 28,808 | +0.21(+0.24%) |
Apr 08, 2015 | 87.07 | 87.69 | 87.07 | 87.62 | 2,808,290 | +0.30(+0.35%) |
Apr 07, 2015 | 87.57 | 87.80 | 87.27 | 87.32 | 39,703 | -0.42(-0.48%) |
Apr 06, 2015 | 86.66 | 88.07 | 86.66 | 87.74 | 16,349 | +0.71(+0.81%) |
Apr 02, 2015 | 86.17 | 87.03 | 87.03 | 87.03 | 48,420 | +0.63(+0.73%) |
Apr 01, 2015 | 86.45 | 86.45 | 85.68 | 86.40 | 123,632 | -0.14(-0.16%) |
Mar 31, 2015 | 86.62 | 87.02 | 86.38 | 86.54 | 53,595 | -0.42(-0.48%) |
Mar 30, 2015 | 86.54 | 87.07 | 86.34 | 86.96 | 29,097 | +0.80(+0.93%) |
Mar 27, 2015 | 85.58 | 86.20 | 85.50 | 86.16 | 16,717 | +0.67(+0.79%) |
Mar 26, 2015 | 85.65 | 85.77 | 85.45 | 85.48 | 44,894 | -0.39(-0.46%) |
Mar 25, 2015 | 86.93 | 86.97 | 85.88 | 85.88 | 14,174 | -0.24(-0.28%) |
Mar 24, 2015 | 86.84 | 87.06 | 86.12 | 86.12 | 21,538 | -0.59(-0.68%) |
Mar 23, 2015 | 86.42 | 87.10 | 86.42 | 86.71 | 24,726 | +0.24(+0.28%) |
Mar 20, 2015 | 85.97 | 86.57 | 85.97 | 86.46 | 18,487 | +0.95(+1.11%) |
Mar 19, 2015 | 85.65 | 85.72 | 85.30 | 85.52 | 20,363 | -0.26(-0.30%) |
Mar 18, 2015 | 84.85 | 86.13 | 84.06 | 85.78 | 37,894 | +0.75(+0.89%) |
Mar 17, 2015 | 85.23 | 85.33 | 84.81 | 85.02 | 26,143 | -0.45(-0.53%) |
Mar 16, 2015 | 84.94 | 85.51 | 84.94 | 85.48 | 35,566 | +0.91(+1.07%) |
Mar 13, 2015 | 85.15 | 85.15 | 84.14 | 84.57 | 22,038 | -0.74(-0.87%) |
Mar 12, 2015 | 84.44 | 85.33 | 84.44 | 85.31 | 61,026 | +1.15(+1.37%) |
Mar 11, 2015 | 84.83 | 84.83 | 84.04 | 84.16 | 63,126 | -0.61(-0.72%) |
Mar 10, 2015 | 85.39 | 85.39 | 84.77 | 84.77 | 25,134 | -1.31(-1.52%) |
Mar 09, 2015 | 86.01 | 86.13 | 85.79 | 86.08 | 23,992 | +0.48(+0.56%) |
Mar 06, 2015 | 87.11 | 87.11 | 85.38 | 85.60 | 109,123 | -1.78(-2.04%) |
Mar 05, 2015 | 87.53 | 87.57 | 87.18 | 87.38 | 46,555 | +0.01(+0.01%) |
Mar 04, 2015 | 87.78 | 87.97 | 87.19 | 87.37 | 119,133 | -0.60(-0.69%) |
Mar 03, 2015 | 88.18 | 88.18 | 87.57 | 87.97 | 129,121 | -0.38(-0.43%) |