Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 91.56 | 91.76 | 90.80 | 91.38 | 2,030,898 | -0.48(-0.52%) |
Apr 28, 2016 | 92.38 | 93.05 | 91.66 | 91.87 | 1,577,220 | -0.81(-0.88%) |
Apr 27, 2016 | 92.42 | 92.91 | 92.12 | 92.68 | 1,544,462 | -0.23(-0.25%) |
Apr 26, 2016 | 93.03 | 93.33 | 92.68 | 92.91 | 1,914,733 | -0.03(-0.03%) |
Apr 25, 2016 | 92.67 | 92.94 | 92.49 | 92.94 | 1,091,098 | -0.07(-0.08%) |
Apr 22, 2016 | 92.97 | 93.22 | 92.41 | 93.01 | 5,000,980 | -0.31(-0.34%) |
Apr 21, 2016 | 93.85 | 93.88 | 93.19 | 93.33 | 1,199,801 | -0.31(-0.34%) |
Apr 20, 2016 | 93.82 | 94.08 | 93.41 | 93.64 | 1,994,481 | -0.06(-0.06%) |
Apr 19, 2016 | 94.07 | 94.07 | 93.28 | 93.70 | 1,610,583 | -0.15(-0.16%) |
Apr 18, 2016 | 93.09 | 93.87 | 93.07 | 93.84 | 1,237,787 | +0.54(+0.57%) |
Apr 15, 2016 | 93.24 | 93.39 | 93.08 | 93.31 | 895,405 | +0.00(+0.00%) |
Apr 14, 2016 | 93.37 | 93.62 | 93.16 | 93.31 | 1,010,835 | -0.03(-0.03%) |
Apr 13, 2016 | 92.83 | 93.39 | 92.83 | 93.34 | 1,168,389 | +0.92(+1.00%) |
Apr 12, 2016 | 91.75 | 92.55 | 91.44 | 92.41 | 2,038,277 | +0.73(+0.80%) |
Apr 11, 2016 | 92.37 | 92.72 | 91.64 | 91.68 | 1,317,619 | -0.35(-0.38%) |
Apr 08, 2016 | 92.52 | 92.67 | 91.75 | 92.03 | 1,206,058 | +0.08(+0.09%) |
Apr 07, 2016 | 92.57 | 92.76 | 91.61 | 91.95 | 1,623,680 | -1.16(-1.25%) |
Apr 06, 2016 | 92.00 | 93.16 | 91.99 | 93.11 | 2,116,353 | +1.16(+1.26%) |
Apr 05, 2016 | 92.01 | 92.47 | 91.85 | 91.96 | 1,959,070 | -0.80(-0.86%) |
Apr 04, 2016 | 93.06 | 93.12 | 92.66 | 92.75 | 1,034,023 | -0.25(-0.27%) |
Apr 01, 2016 | 91.77 | 93.10 | 91.52 | 93.00 | 1,547,368 | +0.77(+0.83%) |
Mar 31, 2016 | 92.40 | 92.64 | 92.16 | 92.24 | 2,452,744 | -0.18(-0.19%) |
Mar 30, 2016 | 92.46 | 92.77 | 92.20 | 92.41 | 1,764,260 | +0.43(+0.46%) |
Mar 29, 2016 | 90.67 | 92.04 | 90.65 | 91.99 | 2,395,831 | +1.07(+1.18%) |
Mar 28, 2016 | 90.96 | 91.19 | 90.70 | 90.91 | 1,355,306 | +0.11(+0.12%) |
Mar 24, 2016 | 90.31 | 90.80 | 90.80 | 90.80 | 2,422,037 | +0.00(+0.00%) |
Mar 23, 2016 | 91.15 | 91.39 | 90.70 | 90.80 | 1,130,895 | -0.57(-0.62%) |
Mar 22, 2016 | 90.85 | 91.64 | 90.82 | 91.37 | 1,410,297 | +0.11(+0.12%) |
Mar 21, 2016 | 90.95 | 91.41 | 90.93 | 91.26 | 1,318,880 | +0.13(+0.14%) |
Mar 18, 2016 | 90.94 | 91.25 | 90.74 | 91.13 | 1,073,865 | +0.37(+0.41%) |
Mar 17, 2016 | 90.26 | 90.97 | 90.07 | 90.76 | 1,237,873 | +0.41(+0.45%) |
Mar 16, 2016 | 89.43 | 90.59 | 89.40 | 90.36 | 1,807,753 | +0.64(+0.71%) |
Mar 15, 2016 | 89.43 | 89.81 | 89.36 | 89.72 | 1,387,731 | -0.22(-0.25%) |
Mar 14, 2016 | 89.61 | 90.14 | 89.61 | 89.94 | 1,522,445 | +0.07(+0.08%) |
Mar 11, 2016 | 89.24 | 89.91 | 89.13 | 89.87 | 1,668,330 | +1.42(+1.60%) |
Mar 10, 2016 | 88.79 | 89.28 | 87.56 | 88.45 | 2,012,711 | -0.03(-0.03%) |
Mar 09, 2016 | 88.46 | 88.55 | 88.01 | 88.48 | 1,251,031 | +0.37(+0.42%) |
Mar 08, 2016 | 88.31 | 88.82 | 88.00 | 88.11 | 2,544,362 | -0.81(-0.91%) |
Mar 07, 2016 | 88.59 | 89.23 | 88.36 | 88.92 | 2,153,017 | -0.14(-0.16%) |
Mar 04, 2016 | 89.01 | 89.53 | 88.57 | 89.06 | 3,384,317 | +0.20(+0.23%) |
Mar 03, 2016 | 88.55 | 88.91 | 88.20 | 88.86 | 3,383,826 | +0.21(+0.24%) |
Mar 02, 2016 | 88.43 | 88.68 | 88.06 | 88.65 | 1,581,241 | +0.02(+0.02%) |
Mar 01, 2016 | 87.07 | 88.63 | 86.87 | 88.63 | 4,513,518 | +2.21(+2.56%) |
Feb 29, 2016 | 87.02 | 87.60 | 86.42 | 86.42 | 2,192,802 | -0.69(-0.79%) |
Feb 26, 2016 | 87.59 | 87.69 | 86.94 | 87.11 | 2,108,840 | -0.07(-0.08%) |
Feb 25, 2016 | 86.44 | 87.19 | 86.00 | 87.18 | 1,387,068 | +0.99(+1.14%) |
Feb 24, 2016 | 84.80 | 86.32 | 84.37 | 86.20 | 2,013,709 | +0.43(+0.50%) |
Feb 23, 2016 | 86.37 | 86.60 | 85.71 | 85.76 | 1,480,087 | -0.90(-1.04%) |
Feb 22, 2016 | 86.20 | 86.74 | 86.20 | 86.67 | 1,845,487 | +1.14(+1.34%) |
Feb 19, 2016 | 84.96 | 85.58 | 84.66 | 85.52 | 2,342,766 | +0.14(+0.16%) |
Feb 18, 2016 | 86.01 | 86.06 | 85.23 | 85.38 | 2,469,208 | -0.47(-0.55%) |
Feb 17, 2016 | 84.92 | 86.03 | 84.84 | 85.85 | 2,532,772 | +1.56(+1.85%) |
Feb 16, 2016 | 83.65 | 84.33 | 83.31 | 84.30 | 2,546,000 | +1.60(+1.94%) |
Feb 12, 2016 | 82.17 | 82.70 | 82.70 | 82.70 | 3,291,897 | +1.35(+1.66%) |
Feb 11, 2016 | 80.84 | 81.88 | 80.48 | 81.34 | 3,908,690 | -0.74(-0.90%) |
Feb 10, 2016 | 82.47 | 83.49 | 82.01 | 82.08 | 5,673,451 | +0.22(+0.27%) |
Feb 09, 2016 | 80.87 | 82.67 | 80.74 | 81.86 | 5,396,651 | +0.07(+0.09%) |
Feb 08, 2016 | 82.14 | 82.27 | 80.54 | 81.78 | 5,851,094 | -1.39(-1.67%) |
Feb 05, 2016 | 85.03 | 85.03 | 82.87 | 83.17 | 3,500,759 | -2.24(-2.62%) |
Feb 04, 2016 | 85.09 | 85.97 | 84.67 | 85.41 | 4,014,205 | +0.00(+0.00%) |
Feb 03, 2016 | 85.69 | 85.84 | 83.82 | 85.41 | 4,718,717 | +0.23(+0.27%) |
Feb 02, 2016 | 86.08 | 86.22 | 84.93 | 85.18 | 2,391,595 | -1.57(-1.80%) |
Feb 01, 2016 | 85.97 | 87.08 | 85.80 | 86.75 | 2,949,392 | +0.33(+0.38%) |
Jan 29, 2016 | 84.75 | 86.44 | 84.68 | 86.42 | 4,093,834 | +1.88(+2.22%) |
Jan 28, 2016 | 84.87 | 85.05 | 83.58 | 84.54 | 4,112,000 | +0.38(+0.45%) |
Jan 27, 2016 | 85.27 | 85.76 | 83.70 | 84.16 | 3,926,443 | -1.37(-1.60%) |
Jan 26, 2016 | 84.93 | 85.73 | 84.55 | 85.53 | 2,685,093 | +0.86(+1.01%) |
Jan 25, 2016 | 85.57 | 85.81 | 84.57 | 84.68 | 4,580,771 | -1.07(-1.25%) |
Jan 22, 2016 | 85.17 | 85.85 | 85.03 | 85.74 | 12,074,376 | +1.87(+2.23%) |
Jan 21, 2016 | 83.78 | 84.84 | 82.99 | 83.87 | 5,537,867 | +0.26(+0.31%) |
Jan 20, 2016 | 82.85 | 84.37 | 81.11 | 83.62 | 5,657,346 | -0.46(-0.55%) |
Jan 19, 2016 | 85.03 | 85.07 | 83.30 | 84.08 | 4,709,410 | +0.09(+0.10%) |
Jan 15, 2016 | 83.40 | 83.99 | 83.99 | 83.99 | 5,093,874 | -1.70(-1.99%) |
Jan 14, 2016 | 84.69 | 86.35 | 83.57 | 85.70 | 4,888,354 | +1.26(+1.49%) |
Jan 13, 2016 | 87.26 | 87.35 | 84.28 | 84.44 | 4,292,334 | -2.56(-2.94%) |
Jan 12, 2016 | 86.84 | 87.39 | 85.86 | 87.00 | 3,800,272 | +0.85(+0.98%) |
Jan 11, 2016 | 86.55 | 86.78 | 85.06 | 86.15 | 5,490,067 | +0.05(+0.05%) |
Jan 08, 2016 | 87.55 | 87.80 | 85.96 | 86.10 | 4,241,651 | -0.86(-0.99%) |
Jan 07, 2016 | 87.58 | 88.54 | 86.82 | 86.97 | 4,097,879 | -2.28(-2.55%) |
Jan 06, 2016 | 88.92 | 89.78 | 88.65 | 89.24 | 3,259,317 | -0.95(-1.05%) |
Jan 05, 2016 | 90.35 | 90.51 | 89.70 | 90.19 | 3,056,977 | +0.14(+0.15%) |
Jan 04, 2016 | 90.25 | 90.28 | 89.08 | 90.05 | 5,846,653 | -1.57(-1.71%) |
Dec 31, 2015 | 92.42 | 91.62 | 91.62 | 91.62 | 2,639,120 | -0.99(-1.07%) |
Dec 30, 2015 | 93.20 | 93.25 | 92.55 | 92.61 | 1,895,418 | -0.64(-0.69%) |
Dec 29, 2015 | 92.80 | 93.43 | 92.65 | 93.26 | 3,175,899 | +1.03(+1.12%) |
Dec 28, 2015 | 91.95 | 92.24 | 91.57 | 92.23 | 3,218,073 | +0.06(+0.06%) |
Dec 24, 2015 | 92.28 | 92.17 | 92.17 | 92.17 | 1,255,607 | -0.19(-0.21%) |
Dec 23, 2015 | 92.15 | 92.41 | 91.88 | 92.36 | 3,097,200 | +0.82(+0.89%) |
Dec 22, 2015 | 91.27 | 91.68 | 90.75 | 91.55 | 3,077,146 | +0.75(+0.83%) |
Dec 21, 2015 | 90.67 | 90.92 | 90.10 | 90.79 | 4,058,692 | +0.80(+0.89%) |
Dec 18, 2015 | 91.35 | 91.35 | 90.00 | 90.00 | 5,371,976 | -1.61(-1.76%) |
Dec 17, 2015 | 93.18 | 93.23 | 91.61 | 91.61 | 5,625,249 | -1.37(-1.47%) |
Dec 16, 2015 | 92.13 | 93.14 | 91.56 | 92.98 | 3,932,925 | +1.46(+1.59%) |
Dec 15, 2015 | 91.69 | 92.05 | 91.37 | 91.52 | 4,286,831 | +0.59(+0.65%) |
Dec 14, 2015 | 90.52 | 90.96 | 89.51 | 90.93 | 5,329,893 | +0.55(+0.61%) |
Dec 11, 2015 | 91.20 | 91.49 | 90.27 | 90.38 | 4,709,177 | -1.88(-2.04%) |
Dec 10, 2015 | 92.03 | 92.86 | 91.89 | 92.26 | 4,157,146 | +0.29(+0.32%) |
Dec 09, 2015 | 92.71 | 93.46 | 91.54 | 91.97 | 4,343,496 | -1.07(-1.15%) |
Dec 08, 2015 | 92.49 | 93.31 | 92.31 | 93.04 | 3,923,458 | -0.23(-0.25%) |
Dec 07, 2015 | 93.68 | 93.79 | 92.80 | 93.27 | 2,893,384 | -0.49(-0.52%) |
Dec 04, 2015 | 92.08 | 93.88 | 92.02 | 93.76 | 3,178,765 | +1.95(+2.12%) |
Dec 03, 2015 | 93.42 | 93.53 | 91.37 | 91.81 | 3,449,737 | -1.39(-1.50%) |
Dec 02, 2015 | 93.94 | 94.14 | 93.08 | 93.21 | 2,617,526 | -0.71(-0.75%) |
Dec 01, 2015 | 93.38 | 93.98 | 93.28 | 93.91 | 3,598,563 | +0.88(+0.95%) |
Nov 30, 2015 | 93.80 | 93.85 | 93.02 | 93.03 | 2,297,297 | -0.64(-0.69%) |
Nov 27, 2015 | 93.64 | 93.81 | 93.33 | 93.68 | 726,820 | +0.10(+0.11%) |
Nov 25, 2015 | 93.44 | 93.57 | 93.57 | 93.57 | 2,085,362 | +0.15(+0.16%) |
Nov 24, 2015 | 92.85 | 93.59 | 92.55 | 93.43 | 2,342,585 | +0.01(+0.01%) |
Nov 23, 2015 | 93.45 | 93.88 | 93.13 | 93.42 | 2,669,457 | +0.00(+0.00%) |
Nov 20, 2015 | 93.29 | 93.71 | 93.24 | 93.42 | 2,532,480 | +0.50(+0.54%) |
Nov 19, 2015 | 92.99 | 93.17 | 92.80 | 92.91 | 2,439,900 | -0.05(-0.05%) |
Nov 18, 2015 | 91.66 | 93.03 | 91.60 | 92.96 | 3,276,299 | +1.61(+1.77%) |
Nov 17, 2015 | 91.49 | 92.04 | 91.10 | 91.35 | 3,709,857 | +0.04(+0.04%) |
Nov 16, 2015 | 89.91 | 91.31 | 89.91 | 91.31 | 2,840,698 | +1.18(+1.31%) |
Nov 13, 2015 | 91.14 | 91.21 | 90.06 | 90.13 | 3,214,414 | -1.25(-1.37%) |
Nov 12, 2015 | 92.01 | 92.33 | 91.34 | 91.37 | 3,315,432 | -1.10(-1.19%) |
Nov 11, 2015 | 93.05 | 93.13 | 92.43 | 92.47 | 1,408,486 | -0.31(-0.34%) |
Nov 10, 2015 | 92.40 | 92.79 | 92.19 | 92.79 | 1,525,972 | +0.12(+0.13%) |
Nov 09, 2015 | 93.22 | 93.24 | 92.11 | 92.67 | 3,241,124 | -0.89(-0.95%) |
Nov 06, 2015 | 93.39 | 93.64 | 92.85 | 93.56 | 2,465,454 | -0.06(-0.07%) |
Nov 05, 2015 | 93.81 | 94.02 | 93.10 | 93.62 | 2,398,785 | -0.05(-0.05%) |
Nov 04, 2015 | 94.02 | 94.13 | 93.35 | 93.67 | 2,338,102 | -0.13(-0.14%) |
Nov 03, 2015 | 93.53 | 94.13 | 93.34 | 93.80 | 1,661,702 | +0.08(+0.09%) |
Nov 02, 2015 | 92.92 | 93.83 | 92.91 | 93.71 | 2,484,012 | +0.96(+1.04%) |
Oct 30, 2015 | 93.24 | 93.39 | 92.73 | 92.75 | 1,959,590 | -0.38(-0.40%) |
Oct 29, 2015 | 92.87 | 93.30 | 92.80 | 93.13 | 2,452,746 | +0.02(+0.02%) |
Oct 28, 2015 | 92.35 | 93.11 | 91.80 | 93.11 | 2,279,815 | +0.94(+1.03%) |
Oct 27, 2015 | 91.84 | 92.27 | 91.74 | 92.16 | 2,679,823 | -0.07(-0.08%) |
Oct 26, 2015 | 92.00 | 92.36 | 91.80 | 92.24 | 1,828,204 | +0.13(+0.14%) |
Oct 23, 2015 | 92.08 | 92.33 | 91.51 | 92.11 | 1,915,087 | +1.22(+1.34%) |
Oct 22, 2015 | 89.99 | 90.99 | 89.84 | 90.89 | 2,925,133 | +1.47(+1.64%) |
Oct 21, 2015 | 90.34 | 90.35 | 89.30 | 89.42 | 1,805,118 | -0.58(-0.64%) |
Oct 20, 2015 | 90.03 | 90.47 | 89.76 | 90.00 | 3,136,911 | -0.29(-0.33%) |
Oct 19, 2015 | 89.72 | 90.36 | 89.61 | 90.29 | 1,159,046 | +0.30(+0.34%) |
Oct 16, 2015 | 89.79 | 90.01 | 89.42 | 89.99 | 2,559,969 | +0.39(+0.43%) |
Oct 15, 2015 | 88.63 | 89.62 | 88.47 | 89.60 | 2,222,033 | +1.33(+1.51%) |
Oct 14, 2015 | 88.80 | 89.22 | 88.16 | 88.27 | 1,522,927 | -0.56(-0.63%) |
Oct 13, 2015 | 88.98 | 89.77 | 88.74 | 88.83 | 1,600,338 | -0.63(-0.71%) |
Oct 12, 2015 | 89.30 | 89.60 | 89.12 | 89.46 | 1,531,581 | +0.17(+0.20%) |
Oct 09, 2015 | 89.01 | 89.44 | 88.80 | 89.29 | 1,815,373 | +0.47(+0.53%) |
Oct 08, 2015 | 87.97 | 89.03 | 87.68 | 88.82 | 1,878,526 | +0.58(+0.66%) |
Oct 07, 2015 | 87.94 | 88.30 | 87.39 | 88.24 | 1,760,149 | +0.67(+0.76%) |
Oct 06, 2015 | 88.12 | 88.34 | 87.13 | 87.57 | 2,571,855 | -0.75(-0.85%) |
Oct 05, 2015 | 87.57 | 88.37 | 87.50 | 88.33 | 2,024,518 | +1.36(+1.56%) |
Oct 02, 2015 | 84.73 | 86.98 | 84.34 | 86.97 | 2,627,894 | +1.24(+1.44%) |
Oct 01, 2015 | 85.54 | 85.75 | 84.57 | 85.73 | 2,086,903 | +0.40(+0.47%) |
Sep 30, 2015 | 84.71 | 85.43 | 84.34 | 85.33 | 4,425,294 | +1.55(+1.85%) |
Sep 29, 2015 | 84.06 | 84.80 | 83.20 | 83.78 | 3,191,594 | -0.17(-0.21%) |
Sep 28, 2015 | 86.00 | 86.02 | 83.74 | 83.95 | 2,317,334 | -2.41(-2.79%) |
Sep 25, 2015 | 87.68 | 87.79 | 85.90 | 86.36 | 1,813,830 | -0.45(-0.52%) |
Sep 24, 2015 | 86.58 | 87.01 | 85.75 | 86.81 | 1,981,565 | -0.45(-0.51%) |
Sep 23, 2015 | 87.44 | 87.67 | 86.96 | 87.26 | 5,954,086 | -0.14(-0.16%) |
Sep 22, 2015 | 87.36 | 87.65 | 86.74 | 87.40 | 1,385,737 | -1.19(-1.34%) |
Sep 21, 2015 | 88.79 | 89.29 | 87.95 | 88.59 | 2,168,564 | +0.27(+0.31%) |
Sep 18, 2015 | 88.06 | 89.23 | 88.06 | 88.31 | 2,368,050 | -1.16(-1.30%) |
Sep 17, 2015 | 89.35 | 90.76 | 89.18 | 89.47 | 2,371,279 | +0.09(+0.10%) |
Sep 16, 2015 | 88.83 | 89.52 | 88.60 | 89.38 | 5,112,450 | +0.62(+0.70%) |
Sep 15, 2015 | 87.99 | 88.99 | 87.62 | 88.76 | 2,395,781 | +1.02(+1.16%) |
Sep 14, 2015 | 88.17 | 88.28 | 87.45 | 87.75 | 2,223,888 | -0.32(-0.36%) |
Sep 11, 2015 | 87.24 | 88.07 | 86.95 | 88.07 | 1,339,540 | +0.59(+0.68%) |
Sep 10, 2015 | 86.74 | 88.02 | 86.74 | 87.47 | 1,859,811 | +0.53(+0.61%) |
Sep 09, 2015 | 88.95 | 88.95 | 86.73 | 86.94 | 3,476,350 | -1.12(-1.28%) |
Sep 08, 2015 | 87.36 | 88.12 | 86.93 | 88.07 | 2,040,967 | +2.20(+2.57%) |
Sep 04, 2015 | 85.77 | 85.86 | 85.86 | 85.86 | 2,374,845 | -1.06(-1.22%) |
Sep 03, 2015 | 87.38 | 88.05 | 86.69 | 86.92 | 2,987,131 | -0.07(-0.08%) |
Sep 02, 2015 | 86.04 | 87.00 | 85.57 | 87.00 | 2,956,363 | +1.81(+2.13%) |
Sep 01, 2015 | 86.74 | 86.74 | 84.75 | 85.19 | 4,640,342 | -2.42(-2.77%) |
Aug 31, 2015 | 88.22 | 88.49 | 87.42 | 87.61 | 3,030,999 | -1.02(-1.15%) |
Aug 28, 2015 | 88.29 | 88.83 | 87.98 | 88.62 | 2,243,461 | +0.03(+0.03%) |
Aug 27, 2015 | 87.44 | 88.67 | 86.79 | 88.60 | 4,162,664 | +2.02(+2.33%) |
Aug 26, 2015 | 85.19 | 86.72 | 83.71 | 86.58 | 4,297,966 | +3.19(+3.83%) |
Aug 25, 2015 | 86.97 | 87.12 | 83.26 | 83.38 | 2,653,010 | -0.40(-0.48%) |
Aug 24, 2015 | 80.50 | 86.78 | 77.57 | 83.79 | 4,534,719 | -3.58(-4.09%) |
Aug 21, 2015 | 89.47 | 89.77 | 87.33 | 87.36 | 2,945,545 | -2.94(-3.25%) |
Aug 20, 2015 | 91.57 | 91.94 | 90.28 | 90.30 | 1,397,850 | -2.17(-2.34%) |
Aug 19, 2015 | 92.59 | 93.20 | 92.00 | 92.47 | 1,523,777 | -0.58(-0.62%) |
Aug 18, 2015 | 93.23 | 93.38 | 92.92 | 93.04 | 1,569,219 | -0.20(-0.22%) |
Aug 17, 2015 | 92.30 | 93.26 | 92.06 | 93.24 | 1,035,139 | +0.68(+0.73%) |
Aug 14, 2015 | 92.19 | 92.62 | 91.99 | 92.57 | 2,253,434 | +0.31(+0.34%) |
Aug 13, 2015 | 92.26 | 92.73 | 91.92 | 92.25 | 1,502,072 | +0.00(+0.00%) |
Aug 12, 2015 | 91.54 | 92.36 | 90.61 | 92.25 | 1,429,006 | +0.08(+0.09%) |
Aug 11, 2015 | 92.60 | 92.79 | 91.85 | 92.17 | 1,214,107 | -0.93(-1.00%) |
Aug 10, 2015 | 92.74 | 93.22 | 92.72 | 93.11 | 1,120,313 | +1.02(+1.10%) |
Aug 07, 2015 | 92.12 | 92.16 | 91.41 | 92.09 | 1,624,037 | -0.11(-0.12%) |
Aug 06, 2015 | 93.57 | 93.59 | 91.84 | 92.20 | 1,995,265 | -1.26(-1.35%) |
Aug 05, 2015 | 93.47 | 93.92 | 93.29 | 93.46 | 1,931,787 | +0.48(+0.51%) |
Aug 04, 2015 | 93.18 | 93.37 | 92.78 | 92.99 | 1,987,800 | -0.13(-0.14%) |
Aug 03, 2015 | 93.39 | 93.48 | 92.55 | 93.11 | 3,435,182 | -0.19(-0.21%) |
Jul 31, 2015 | 93.59 | 93.71 | 93.22 | 93.31 | 1,948,741 | +0.06(+0.07%) |
Jul 30, 2015 | 92.92 | 93.33 | 92.41 | 93.24 | 1,298,408 | +0.13(+0.14%) |
Jul 29, 2015 | 92.74 | 93.24 | 92.59 | 93.11 | 2,612,545 | +0.48(+0.52%) |
Jul 28, 2015 | 92.05 | 92.71 | 91.54 | 92.63 | 2,800,294 | +1.12(+1.22%) |
Jul 27, 2015 | 91.93 | 91.93 | 91.33 | 91.51 | 1,499,884 | -0.68(-0.73%) |
Jul 24, 2015 | 93.29 | 93.37 | 92.04 | 92.19 | 3,341,834 | -0.91(-0.97%) |
Jul 23, 2015 | 93.75 | 93.84 | 92.91 | 93.10 | 1,461,612 | -0.52(-0.56%) |
Jul 22, 2015 | 93.38 | 93.83 | 93.14 | 93.62 | 3,788,572 | -0.33(-0.35%) |
Jul 21, 2015 | 94.48 | 94.48 | 93.79 | 93.95 | 1,422,712 | -0.47(-0.49%) |
Jul 20, 2015 | 94.40 | 94.65 | 94.07 | 94.41 | 1,171,148 | +0.36(+0.38%) |
Jul 17, 2015 | 93.79 | 94.08 | 93.69 | 94.06 | 6,427,223 | +0.50(+0.54%) |
Jul 16, 2015 | 93.22 | 93.56 | 93.12 | 93.55 | 3,294,179 | +0.83(+0.90%) |
Jul 15, 2015 | 92.84 | 93.10 | 92.54 | 92.72 | 1,664,007 | -0.09(-0.10%) |
Jul 14, 2015 | 92.36 | 92.99 | 92.27 | 92.81 | 2,061,628 | +0.44(+0.48%) |
Jul 13, 2015 | 91.66 | 92.42 | 91.65 | 92.37 | 2,292,275 | +1.20(+1.31%) |
Jul 10, 2015 | 91.00 | 91.42 | 90.70 | 91.18 | 1,360,547 | +1.24(+1.38%) |
Jul 09, 2015 | 90.66 | 91.02 | 89.88 | 89.93 | 1,695,713 | +0.16(+0.18%) |
Jul 08, 2015 | 90.64 | 90.78 | 89.63 | 89.77 | 2,190,396 | -1.49(-1.63%) |
Jul 07, 2015 | 90.83 | 91.34 | 89.62 | 91.26 | 3,016,582 | +0.54(+0.59%) |
Jul 06, 2015 | 90.26 | 91.21 | 90.15 | 90.72 | 1,724,998 | -0.17(-0.19%) |
Jul 02, 2015 | 91.27 | 90.89 | 90.89 | 90.89 | 1,467,793 | -0.11(-0.12%) |
Jul 01, 2015 | 90.89 | 91.15 | 90.57 | 91.00 | 2,072,761 | +0.77(+0.86%) |
Jun 30, 2015 | 90.56 | 90.74 | 89.93 | 90.23 | 2,131,581 | +0.36(+0.40%) |
Jun 29, 2015 | 91.08 | 91.47 | 89.82 | 89.87 | 2,244,538 | -1.99(-2.16%) |
Jun 26, 2015 | 92.23 | 92.32 | 91.59 | 91.86 | 1,754,135 | -0.15(-0.17%) |
Jun 25, 2015 | 92.59 | 92.59 | 91.92 | 92.02 | 886,842 | -0.24(-0.26%) |
Jun 24, 2015 | 92.78 | 93.03 | 92.24 | 92.25 | 858,822 | -0.68(-0.74%) |
Jun 23, 2015 | 92.95 | 93.07 | 92.74 | 92.94 | 1,213,889 | +0.06(+0.07%) |
Jun 22, 2015 | 92.93 | 93.15 | 92.74 | 92.87 | 934,147 | +0.67(+0.73%) |
Jun 19, 2015 | 92.60 | 92.63 | 92.19 | 92.20 | 1,237,093 | -0.44(-0.47%) |
Jun 18, 2015 | 91.78 | 92.89 | 91.74 | 92.64 | 1,089,427 | +0.99(+1.08%) |
Jun 17, 2015 | 91.57 | 91.89 | 91.09 | 91.64 | 1,163,839 | +0.20(+0.22%) |
Jun 16, 2015 | 91.00 | 91.47 | 90.79 | 91.44 | 965,453 | +0.49(+0.54%) |
Jun 15, 2015 | 90.83 | 91.04 | 90.34 | 90.95 | 2,132,199 | -0.44(-0.48%) |
Jun 12, 2015 | 91.61 | 91.64 | 91.23 | 91.39 | 2,481,606 | -0.58(-0.63%) |
Jun 11, 2015 | 92.05 | 92.20 | 91.83 | 91.97 | 813,175 | +0.23(+0.25%) |
Jun 10, 2015 | 91.00 | 91.92 | 90.95 | 91.74 | 901,245 | +1.08(+1.20%) |
Jun 09, 2015 | 90.76 | 90.89 | 90.22 | 90.66 | 881,539 | -0.07(-0.08%) |
Jun 08, 2015 | 91.36 | 91.44 | 90.69 | 90.73 | 1,143,693 | -0.75(-0.82%) |
Jun 05, 2015 | 91.56 | 91.68 | 90.98 | 91.48 | 1,020,426 | -0.14(-0.15%) |
Jun 04, 2015 | 91.99 | 92.33 | 91.43 | 91.61 | 1,045,701 | -0.81(-0.88%) |
Jun 03, 2015 | 92.44 | 92.69 | 92.14 | 92.43 | 1,415,986 | +0.30(+0.33%) |
Jun 02, 2015 | 91.90 | 92.50 | 91.57 | 92.13 | 1,041,749 | +0.00(+0.00%) |
Jun 01, 2015 | 92.19 | 92.44 | 91.62 | 92.13 | 1,332,964 | +0.29(+0.32%) |
May 29, 2015 | 92.56 | 92.56 | 91.79 | 91.83 | 3,203,078 | -0.76(-0.82%) |
May 28, 2015 | 92.57 | 92.71 | 92.29 | 92.59 | 1,239,304 | -0.17(-0.19%) |
May 27, 2015 | 92.09 | 92.86 | 91.92 | 92.76 | 1,453,753 | +0.89(+0.97%) |
May 26, 2015 | 92.59 | 92.71 | 91.61 | 91.87 | 1,216,503 | -0.98(-1.06%) |
May 22, 2015 | 92.82 | 92.85 | 92.85 | 92.85 | 959,159 | -0.09(-0.10%) |
May 21, 2015 | 92.61 | 93.08 | 92.49 | 92.95 | 975,265 | +0.31(+0.33%) |
May 20, 2015 | 92.75 | 93.06 | 92.44 | 92.64 | 5,447,839 | -0.12(-0.13%) |
May 19, 2015 | 92.96 | 92.99 | 92.59 | 92.75 | 886,493 | -0.11(-0.12%) |
May 18, 2015 | 92.37 | 92.98 | 92.37 | 92.86 | 988,622 | +0.31(+0.33%) |
May 15, 2015 | 92.51 | 92.65 | 92.27 | 92.55 | 1,059,032 | +0.14(+0.15%) |
May 14, 2015 | 91.92 | 92.50 | 91.68 | 92.42 | 1,262,253 | +1.10(+1.21%) |
May 13, 2015 | 91.64 | 91.93 | 91.24 | 91.31 | 858,916 | -0.05(-0.05%) |
May 12, 2015 | 91.13 | 91.66 | 90.66 | 91.36 | 1,480,131 | -0.26(-0.28%) |
May 11, 2015 | 92.13 | 92.13 | 91.59 | 91.61 | 1,265,787 | -0.31(-0.34%) |
May 08, 2015 | 91.69 | 92.12 | 91.66 | 91.92 | 1,015,020 | +1.14(+1.25%) |
May 07, 2015 | 90.31 | 91.00 | 90.17 | 90.79 | 1,157,020 | +0.40(+0.44%) |
May 06, 2015 | 91.07 | 91.16 | 89.84 | 90.38 | 1,975,780 | -0.29(-0.32%) |
May 05, 2015 | 91.76 | 91.88 | 90.63 | 90.68 | 1,944,329 | -1.16(-1.26%) |
May 04, 2015 | 91.93 | 92.30 | 91.78 | 91.83 | 2,079,465 | +0.15(+0.17%) |