Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 92.48 | 92.66 | 92.41 | 92.61 | 2,919,528 | +0.14(+0.15%) |
Apr 27, 2017 | 92.35 | 92.49 | 92.32 | 92.48 | 2,496,450 | +0.08(+0.09%) |
Apr 26, 2017 | 92.21 | 92.48 | 92.21 | 92.40 | 1,017,423 | +0.19(+0.21%) |
Apr 25, 2017 | 92.39 | 92.41 | 92.17 | 92.20 | 1,150,619 | -0.15(-0.17%) |
Apr 24, 2017 | 92.36 | 92.46 | 92.26 | 92.36 | 1,178,844 | -0.02(-0.03%) |
Apr 21, 2017 | 92.57 | 92.61 | 92.34 | 92.38 | 869,925 | -0.13(-0.14%) |
Apr 20, 2017 | 92.45 | 92.57 | 92.43 | 92.51 | 1,344,207 | -0.10(-0.10%) |
Apr 19, 2017 | 92.66 | 92.73 | 92.53 | 92.61 | 1,313,611 | -0.17(-0.18%) |
Apr 18, 2017 | 92.78 | 92.86 | 92.62 | 92.78 | 1,999,009 | +0.20(+0.22%) |
Apr 17, 2017 | 92.74 | 92.75 | 92.49 | 92.57 | 1,185,158 | -0.22(-0.23%) |
Apr 13, 2017 | 92.85 | 92.97 | 92.74 | 92.79 | 3,564,690 | +0.14(+0.15%) |
Apr 12, 2017 | 92.48 | 92.71 | 92.40 | 92.65 | 1,304,871 | +0.35(+0.38%) |
Apr 11, 2017 | 92.28 | 92.46 | 92.23 | 92.31 | 1,913,546 | +0.18(+0.19%) |
Apr 10, 2017 | 92.34 | 92.34 | 92.13 | 92.13 | 934,789 | +0.05(+0.05%) |
Apr 07, 2017 | 92.46 | 92.61 | 92.08 | 92.08 | 1,066,094 | -0.36(-0.39%) |
Apr 06, 2017 | 92.44 | 92.51 | 92.27 | 92.44 | 962,032 | -0.05(-0.05%) |
Apr 05, 2017 | 92.30 | 92.58 | 92.25 | 92.49 | 1,813,792 | +0.18(+0.19%) |
Apr 04, 2017 | 92.39 | 92.46 | 92.27 | 92.32 | 1,322,464 | -0.10(-0.11%) |
Apr 03, 2017 | 92.24 | 92.54 | 92.22 | 92.42 | 3,846,475 | +0.22(+0.24%) |
Mar 31, 2017 | 91.97 | 92.20 | 91.92 | 92.20 | 1,118,421 | +0.27(+0.30%) |
Mar 30, 2017 | 92.07 | 92.14 | 91.86 | 91.93 | 1,238,775 | -0.23(-0.24%) |
Mar 29, 2017 | 92.05 | 92.22 | 91.99 | 92.15 | 1,161,254 | +0.24(+0.26%) |
Mar 28, 2017 | 92.26 | 92.26 | 91.82 | 91.91 | 2,062,672 | -0.31(-0.33%) |
Mar 27, 2017 | 92.30 | 92.30 | 92.11 | 92.22 | 1,340,748 | +0.18(+0.19%) |
Mar 24, 2017 | 91.78 | 92.23 | 91.77 | 92.04 | 1,714,858 | +0.27(+0.29%) |
Mar 23, 2017 | 91.87 | 91.92 | 91.69 | 91.77 | 1,135,434 | -0.10(-0.11%) |
Mar 22, 2017 | 91.85 | 91.94 | 91.68 | 91.88 | 1,025,269 | +0.15(+0.17%) |
Mar 21, 2017 | 91.66 | 91.85 | 91.66 | 91.72 | 1,839,513 | +0.08(+0.08%) |
Mar 20, 2017 | 91.44 | 91.66 | 91.44 | 91.65 | 984,287 | +0.12(+0.14%) |
Mar 17, 2017 | 91.44 | 91.54 | 91.42 | 91.52 | 1,387,002 | +0.20(+0.22%) |
Mar 16, 2017 | 91.46 | 91.46 | 91.26 | 91.32 | 3,585,832 | -0.06(-0.07%) |
Mar 15, 2017 | 90.86 | 91.44 | 90.67 | 91.39 | 2,474,603 | +0.82(+0.91%) |
Mar 14, 2017 | 90.60 | 90.70 | 90.56 | 90.57 | 1,183,044 | -0.06(-0.07%) |
Mar 13, 2017 | 90.74 | 90.88 | 90.63 | 90.63 | 1,293,671 | -0.21(-0.23%) |
Mar 10, 2017 | 90.93 | 90.96 | 90.63 | 90.84 | 3,014,845 | +0.17(+0.19%) |
Mar 09, 2017 | 90.83 | 90.88 | 90.63 | 90.67 | 1,365,729 | -0.24(-0.27%) |
Mar 08, 2017 | 91.02 | 91.09 | 90.88 | 90.91 | 1,687,631 | -0.39(-0.43%) |
Mar 07, 2017 | 91.44 | 91.44 | 91.25 | 91.31 | 1,921,410 | -0.16(-0.18%) |
Mar 06, 2017 | 91.63 | 91.63 | 91.41 | 91.47 | 1,931,929 | -0.10(-0.11%) |
Mar 03, 2017 | 91.46 | 91.59 | 91.22 | 91.56 | 3,584,384 | +0.21(+0.23%) |
Mar 02, 2017 | 91.48 | 91.51 | 91.28 | 91.35 | 2,446,235 | -0.29(-0.32%) |
Mar 01, 2017 | 91.60 | 91.68 | 91.49 | 91.64 | 4,243,074 | -0.55(-0.60%) |
Feb 28, 2017 | 92.18 | 92.32 | 92.09 | 92.20 | 1,989,214 | +0.00(+0.00%) |
Feb 27, 2017 | 92.43 | 92.45 | 92.16 | 92.20 | 3,138,411 | -0.25(-0.27%) |
Feb 24, 2017 | 92.34 | 92.52 | 92.29 | 92.45 | 2,995,684 | +0.27(+0.29%) |
Feb 23, 2017 | 92.18 | 92.20 | 92.08 | 92.18 | 1,295,872 | +0.22(+0.24%) |
Feb 22, 2017 | 91.96 | 91.97 | 91.66 | 91.97 | 1,346,276 | +0.17(+0.18%) |
Feb 21, 2017 | 91.80 | 91.90 | 91.72 | 91.80 | 1,319,461 | -0.01(-0.01%) |
Feb 17, 2017 | 91.81 | 91.81 | 91.81 | 0 | +0.21(+0.23%) | |
Feb 16, 2017 | 91.76 | 91.98 | 91.60 | 91.60 | 1,456,205 | +0.00(+0.00%) |
Feb 15, 2017 | 91.47 | 91.63 | 91.40 | 91.60 | 1,407,579 | +0.12(+0.13%) |
Feb 14, 2017 | 91.82 | 91.83 | 91.29 | 91.48 | 1,258,528 | -0.22(-0.24%) |
Feb 13, 2017 | 91.75 | 91.79 | 91.68 | 91.69 | 1,245,772 | -0.14(-0.16%) |
Feb 10, 2017 | 91.81 | 91.91 | 91.73 | 91.84 | 1,971,741 | +0.07(+0.08%) |
Feb 09, 2017 | 91.94 | 91.92 | 91.74 | 91.77 | 1,299,741 | -0.18(-0.19%) |
Feb 08, 2017 | 91.99 | 92.06 | 91.78 | 91.94 | 1,811,076 | +0.22(+0.24%) |
Feb 07, 2017 | 91.79 | 91.87 | 91.66 | 91.72 | 1,818,419 | -0.04(-0.04%) |
Feb 06, 2017 | 91.72 | 91.81 | 91.56 | 91.77 | 2,221,373 | +0.23(+0.25%) |
Feb 03, 2017 | 91.81 | 91.96 | 91.40 | 91.54 | 1,712,089 | -0.10(-0.11%) |
Feb 02, 2017 | 91.88 | 91.90 | 91.60 | 91.64 | 4,897,893 | +0.01(+0.01%) |
Feb 01, 2017 | 91.64 | 91.81 | 91.49 | 91.63 | 2,210,597 | -0.19(-0.21%) |
Jan 31, 2017 | 91.68 | 91.88 | 91.63 | 91.82 | 4,361,032 | +0.19(+0.21%) |
Jan 30, 2017 | 91.70 | 91.73 | 91.56 | 91.63 | 2,391,054 | -0.02(-0.03%) |
Jan 27, 2017 | 91.64 | 91.72 | 91.56 | 91.65 | 2,515,640 | +0.15(+0.17%) |
Jan 26, 2017 | 91.40 | 91.52 | 91.21 | 91.50 | 2,435,878 | +0.14(+0.15%) |
Jan 25, 2017 | 91.28 | 91.44 | 91.03 | 91.36 | 3,649,437 | -0.30(-0.32%) |
Jan 24, 2017 | 91.68 | 91.82 | 91.53 | 91.66 | 1,969,060 | -0.15(-0.17%) |
Jan 23, 2017 | 91.57 | 91.90 | 91.44 | 91.81 | 5,188,467 | +0.37(+0.40%) |
Jan 20, 2017 | 91.45 | 91.56 | 91.27 | 91.44 | 3,638,033 | +0.02(+0.02%) |
Jan 19, 2017 | 91.40 | 91.55 | 91.15 | 91.43 | 2,587,812 | -0.07(-0.08%) |
Jan 18, 2017 | 91.72 | 91.91 | 91.47 | 91.50 | 1,575,796 | -0.45(-0.49%) |
Jan 17, 2017 | 92.11 | 92.11 | 91.73 | 91.95 | 1,791,662 | +0.29(+0.32%) |
Jan 13, 2017 | 91.66 | 91.66 | 91.66 | 0 | -0.16(-0.18%) | |
Jan 12, 2017 | 92.09 | 92.18 | 91.78 | 91.82 | 1,261,267 | +0.08(+0.09%) |
Jan 11, 2017 | 91.73 | 92.08 | 91.56 | 91.74 | 1,453,820 | +0.29(+0.32%) |
Jan 10, 2017 | 91.25 | 91.53 | 91.25 | 91.45 | 3,119,591 | +0.07(+0.08%) |
Jan 09, 2017 | 91.44 | 91.46 | 91.27 | 91.38 | 2,103,475 | +0.14(+0.16%) |
Jan 06, 2017 | 91.34 | 91.44 | 91.21 | 91.23 | 1,216,360 | -0.38(-0.41%) |
Jan 05, 2017 | 91.29 | 91.61 | 91.17 | 91.61 | 2,207,972 | +0.31(+0.34%) |
Jan 04, 2017 | 91.06 | 91.31 | 91.03 | 91.30 | 3,700,966 | +0.20(+0.22%) |
Jan 03, 2017 | 90.84 | 91.19 | 90.83 | 91.10 | 3,677,612 | +0.09(+0.10%) |
Dec 30, 2016 | 91.01 | 91.01 | 91.01 | 0 | +0.30(+0.33%) | |
Dec 29, 2016 | 90.70 | 90.76 | 90.57 | 90.71 | 1,613,608 | +0.11(+0.12%) |
Dec 28, 2016 | 90.46 | 90.66 | 90.38 | 90.60 | 1,604,877 | +0.23(+0.26%) |
Dec 27, 2016 | 90.27 | 90.43 | 90.23 | 90.37 | 2,072,840 | -0.04(-0.04%) |
Dec 23, 2016 | 90.41 | 90.41 | 90.41 | 0 | +0.10(+0.12%) | |
Dec 22, 2016 | 89.95 | 90.32 | 89.91 | 90.30 | 1,944,572 | +0.28(+0.31%) |
Dec 21, 2016 | 90.11 | 90.12 | 89.94 | 90.02 | 1,788,492 | +0.23(+0.25%) |
Dec 20, 2016 | 89.58 | 89.90 | 89.53 | 89.79 | 3,159,777 | +0.09(+0.10%) |
Dec 19, 2016 | 89.61 | 89.73 | 89.51 | 89.71 | 1,641,902 | +0.37(+0.41%) |
Dec 16, 2016 | 89.49 | 89.56 | 89.18 | 89.34 | 1,542,921 | -0.05(-0.05%) |
Dec 15, 2016 | 89.59 | 89.72 | 89.36 | 89.38 | 3,617,364 | -0.56(-0.63%) |
Dec 14, 2016 | 90.91 | 90.94 | 89.92 | 89.95 | 1,641,712 | -0.72(-0.79%) |
Dec 13, 2016 | 90.89 | 90.90 | 90.50 | 90.66 | 2,322,276 | -0.03(-0.04%) |
Dec 12, 2016 | 90.80 | 90.80 | 90.59 | 90.70 | 2,520,435 | -0.02(-0.02%) |
Dec 09, 2016 | 91.11 | 91.15 | 90.62 | 90.71 | 2,759,027 | -0.42(-0.46%) |
Dec 08, 2016 | 91.22 | 91.22 | 90.99 | 91.13 | 1,526,500 | -0.09(-0.10%) |
Dec 07, 2016 | 91.31 | 91.41 | 91.18 | 91.22 | 2,282,334 | +0.08(+0.09%) |
Dec 06, 2016 | 90.98 | 91.16 | 90.90 | 91.14 | 2,503,347 | +0.18(+0.19%) |
Dec 05, 2016 | 90.86 | 91.30 | 90.70 | 90.96 | 2,115,808 | +0.13(+0.14%) |
Dec 02, 2016 | 91.02 | 91.23 | 90.80 | 90.83 | 1,654,622 | +0.05(+0.05%) |
Dec 01, 2016 | 90.75 | 91.00 | 90.57 | 90.78 | 10,600,038 | -0.26(-0.29%) |
Nov 30, 2016 | 90.75 | 91.17 | 90.67 | 91.05 | 2,950,478 | +0.05(+0.05%) |
Nov 29, 2016 | 90.62 | 91.05 | 90.54 | 91.00 | 1,986,023 | +0.09(+0.10%) |
Nov 28, 2016 | 91.05 | 91.14 | 90.83 | 90.91 | 1,683,574 | +0.14(+0.15%) |
Nov 25, 2016 | 91.02 | 91.04 | 90.68 | 90.77 | 1,255,704 | -0.15(-0.17%) |
Nov 23, 2016 | 90.93 | 90.93 | 90.93 | 0 | -0.31(-0.33%) | |
Nov 22, 2016 | 91.30 | 91.31 | 91.10 | 91.23 | 4,225,131 | +0.08(+0.09%) |
Nov 21, 2016 | 91.15 | 91.23 | 91.05 | 91.15 | 3,728,296 | +0.22(+0.24%) |
Nov 18, 2016 | 91.20 | 91.24 | 90.78 | 90.93 | 3,168,744 | -0.14(-0.15%) |
Nov 17, 2016 | 91.42 | 91.46 | 91.04 | 91.07 | 2,369,094 | -0.15(-0.17%) |
Nov 16, 2016 | 90.96 | 91.30 | 90.88 | 91.22 | 1,777,047 | +0.19(+0.21%) |
Nov 15, 2016 | 91.31 | 91.46 | 91.03 | 91.03 | 2,392,623 | +0.06(+0.06%) |
Nov 14, 2016 | 91.60 | 91.60 | 90.93 | 90.97 | 3,376,720 | -0.71(-0.77%) |
Nov 11, 2016 | 92.07 | 92.07 | 91.64 | 91.68 | 2,984,884 | -0.26(-0.28%) |
Nov 10, 2016 | 92.20 | 92.53 | 91.94 | 91.94 | 4,867,504 | -0.16(-0.17%) |
Nov 09, 2016 | 92.93 | 92.93 | 92.06 | 92.10 | 2,877,650 | -0.69(-0.74%) |
Nov 08, 2016 | 92.96 | 92.98 | 92.72 | 92.79 | 1,505,618 | -0.16(-0.17%) |
Nov 07, 2016 | 92.84 | 92.98 | 92.80 | 92.95 | 2,373,933 | -0.05(-0.05%) |
Nov 04, 2016 | 92.85 | 93.01 | 92.79 | 93.00 | 2,148,587 | +0.24(+0.26%) |
Nov 03, 2016 | 92.92 | 92.94 | 92.71 | 92.76 | 3,029,438 | -0.26(-0.28%) |
Nov 02, 2016 | 93.05 | 93.12 | 92.92 | 93.02 | 5,930,141 | +0.04(+0.04%) |
Nov 01, 2016 | 92.76 | 93.06 | 92.68 | 92.98 | 7,568,619 | +0.01(+0.01%) |
Oct 31, 2016 | 92.90 | 92.97 | 92.82 | 92.97 | 3,012,330 | +0.18(+0.19%) |
Oct 28, 2016 | 92.72 | 92.88 | 92.66 | 92.80 | 2,886,813 | +0.10(+0.11%) |
Oct 27, 2016 | 92.93 | 92.93 | 92.64 | 92.69 | 2,139,067 | -0.40(-0.43%) |
Oct 26, 2016 | 93.00 | 93.17 | 92.91 | 93.09 | 1,154,072 | -0.10(-0.10%) |
Oct 25, 2016 | 93.02 | 93.21 | 92.98 | 93.19 | 1,569,629 | +0.14(+0.16%) |
Oct 24, 2016 | 93.19 | 93.19 | 92.92 | 93.04 | 1,180,969 | -0.14(-0.16%) |
Oct 21, 2016 | 93.25 | 93.25 | 93.06 | 93.19 | 860,338 | +0.10(+0.11%) |
Oct 20, 2016 | 93.33 | 93.33 | 93.08 | 93.08 | 1,027,361 | -0.14(-0.15%) |
Oct 19, 2016 | 93.00 | 93.24 | 92.98 | 93.23 | 1,135,171 | +0.13(+0.14%) |
Oct 18, 2016 | 92.96 | 93.15 | 92.92 | 93.10 | 1,178,074 | +0.06(+0.06%) |
Oct 17, 2016 | 92.88 | 93.07 | 92.86 | 93.04 | 768,352 | +0.42(+0.45%) |
Oct 14, 2016 | 92.60 | 92.84 | 92.60 | 92.63 | 938,952 | -0.09(-0.10%) |
Oct 13, 2016 | 92.66 | 92.87 | 92.57 | 92.72 | 906,807 | +0.14(+0.16%) |
Oct 12, 2016 | 92.56 | 92.65 | 92.47 | 92.57 | 781,452 | -0.03(-0.03%) |
Oct 11, 2016 | 92.74 | 92.81 | 92.58 | 92.60 | 1,046,294 | -0.07(-0.08%) |
Oct 10, 2016 | 92.80 | 92.75 | 92.59 | 92.68 | 1,137,098 | -0.13(-0.14%) |
Oct 07, 2016 | 92.91 | 92.98 | 92.65 | 92.80 | 1,233,799 | -0.02(-0.03%) |
Oct 06, 2016 | 92.87 | 92.95 | 92.73 | 92.83 | 1,022,046 | +0.05(+0.05%) |
Oct 05, 2016 | 93.00 | 93.00 | 92.75 | 92.78 | 1,335,389 | -0.15(-0.16%) |
Oct 04, 2016 | 93.47 | 93.47 | 92.92 | 92.93 | 4,687,731 | -0.46(-0.49%) |
Oct 03, 2016 | 93.59 | 93.59 | 93.36 | 93.39 | 2,877,658 | -0.09(-0.09%) |
Sep 30, 2016 | 93.49 | 93.55 | 93.28 | 93.48 | 1,805,565 | +0.00(+0.00%) |
Sep 29, 2016 | 93.35 | 93.63 | 93.29 | 93.48 | 1,122,902 | -0.02(-0.02%) |
Sep 28, 2016 | 93.46 | 93.65 | 93.45 | 93.49 | 1,550,319 | +0.11(+0.12%) |
Sep 27, 2016 | 93.31 | 93.38 | 93.15 | 93.38 | 1,088,678 | +0.08(+0.09%) |
Sep 26, 2016 | 93.38 | 93.41 | 93.23 | 93.30 | 1,014,027 | +0.04(+0.04%) |
Sep 23, 2016 | 93.13 | 93.33 | 93.06 | 93.26 | 957,551 | +0.26(+0.28%) |
Sep 22, 2016 | 92.74 | 93.08 | 92.72 | 93.00 | 930,711 | +0.46(+0.49%) |
Sep 21, 2016 | 92.11 | 92.57 | 92.06 | 92.55 | 1,050,072 | +0.43(+0.47%) |
Sep 20, 2016 | 92.18 | 92.32 | 92.07 | 92.11 | 604,669 | -0.02(-0.02%) |
Sep 19, 2016 | 92.31 | 92.32 | 92.09 | 92.13 | 645,325 | -0.11(-0.12%) |
Sep 16, 2016 | 92.36 | 92.37 | 92.15 | 92.24 | 1,250,201 | +0.15(+0.17%) |
Sep 15, 2016 | 91.98 | 92.16 | 91.86 | 92.09 | 953,214 | -0.02(-0.03%) |
Sep 14, 2016 | 92.01 | 92.21 | 91.96 | 92.11 | 857,530 | +0.14(+0.16%) |
Sep 13, 2016 | 92.43 | 92.47 | 91.78 | 91.97 | 1,355,619 | -0.41(-0.44%) |
Sep 12, 2016 | 92.27 | 92.49 | 92.15 | 92.38 | 967,098 | +0.03(+0.03%) |
Sep 09, 2016 | 92.55 | 92.56 | 92.35 | 92.35 | 1,075,956 | -0.64(-0.69%) |
Sep 08, 2016 | 93.27 | 93.34 | 92.92 | 92.99 | 832,477 | -0.33(-0.35%) |
Sep 07, 2016 | 93.41 | 93.43 | 93.25 | 93.32 | 1,011,617 | +0.12(+0.13%) |
Sep 06, 2016 | 92.80 | 93.31 | 92.71 | 93.20 | 2,082,648 | +0.44(+0.48%) |
Sep 02, 2016 | 92.83 | 92.76 | 92.76 | 92.76 | 1,357,462 | -0.10(-0.11%) |
Sep 01, 2016 | 92.59 | 92.95 | 92.55 | 92.86 | 4,617,795 | +0.08(+0.08%) |
Aug 31, 2016 | 92.65 | 92.89 | 92.63 | 92.78 | 864,146 | +0.02(+0.02%) |
Aug 30, 2016 | 92.85 | 92.85 | 92.71 | 92.77 | 724,717 | -0.08(-0.09%) |
Aug 29, 2016 | 92.69 | 92.85 | 92.61 | 92.85 | 871,125 | +0.34(+0.36%) |
Aug 26, 2016 | 93.13 | 93.36 | 92.45 | 92.51 | 1,256,287 | -0.36(-0.39%) |
Aug 25, 2016 | 92.85 | 93.01 | 92.76 | 92.87 | 2,275,757 | -0.05(-0.05%) |
Aug 24, 2016 | 93.18 | 93.18 | 92.92 | 92.92 | 1,143,344 | -0.14(-0.15%) |
Aug 23, 2016 | 93.05 | 93.10 | 92.93 | 93.06 | 1,335,479 | +0.13(+0.14%) |
Aug 22, 2016 | 92.89 | 93.00 | 92.79 | 92.93 | 721,157 | +0.19(+0.21%) |
Aug 19, 2016 | 92.75 | 92.80 | 92.56 | 92.74 | 626,920 | -0.15(-0.16%) |
Aug 18, 2016 | 92.87 | 93.02 | 92.77 | 92.89 | 1,120,269 | +0.16(+0.17%) |
Aug 17, 2016 | 92.52 | 92.78 | 92.45 | 92.73 | 637,203 | +0.28(+0.30%) |
Aug 16, 2016 | 92.35 | 92.53 | 92.32 | 92.45 | 1,001,285 | -0.13(-0.14%) |
Aug 15, 2016 | 92.79 | 92.88 | 92.58 | 92.58 | 756,331 | -0.24(-0.26%) |
Aug 12, 2016 | 92.97 | 93.02 | 92.81 | 92.82 | 2,248,926 | +0.24(+0.26%) |
Aug 11, 2016 | 92.81 | 92.84 | 92.52 | 92.58 | 864,514 | -0.25(-0.27%) |
Aug 10, 2016 | 92.89 | 92.94 | 92.78 | 92.83 | 1,105,384 | +0.02(+0.03%) |
Aug 09, 2016 | 92.58 | 92.83 | 92.53 | 92.81 | 791,709 | +0.22(+0.24%) |
Aug 08, 2016 | 92.57 | 92.75 | 92.45 | 92.58 | 1,102,184 | +0.06(+0.07%) |
Aug 05, 2016 | 92.64 | 92.72 | 92.46 | 92.52 | 786,585 | -0.22(-0.24%) |
Aug 04, 2016 | 92.77 | 93.04 | 92.69 | 92.74 | 739,164 | +0.38(+0.42%) |
Aug 03, 2016 | 92.25 | 92.40 | 92.04 | 92.36 | 1,211,311 | +0.26(+0.29%) |
Aug 02, 2016 | 92.25 | 92.42 | 92.09 | 92.09 | 1,478,941 | -0.46(-0.49%) |
Aug 01, 2016 | 92.85 | 92.89 | 92.53 | 92.55 | 4,165,806 | -0.55(-0.59%) |
Jul 29, 2016 | 93.14 | 93.24 | 93.04 | 93.10 | 1,220,233 | +0.21(+0.22%) |
Jul 28, 2016 | 92.75 | 92.92 | 92.60 | 92.89 | 1,397,942 | +0.13(+0.14%) |
Jul 27, 2016 | 92.52 | 92.77 | 92.37 | 92.77 | 896,813 | +0.36(+0.39%) |
Jul 26, 2016 | 92.39 | 92.42 | 92.17 | 92.41 | 1,166,207 | +0.16(+0.17%) |
Jul 25, 2016 | 92.43 | 92.46 | 92.25 | 92.25 | 966,858 | -0.20(-0.22%) |
Jul 22, 2016 | 92.36 | 92.53 | 92.11 | 92.45 | 1,030,322 | -0.08(-0.09%) |
Jul 21, 2016 | 92.29 | 92.60 | 92.20 | 92.53 | 811,069 | +0.04(+0.04%) |
Jul 20, 2016 | 92.44 | 92.56 | 92.27 | 92.49 | 991,451 | -0.17(-0.18%) |
Jul 19, 2016 | 92.77 | 92.80 | 92.60 | 92.65 | 1,306,003 | +0.01(+0.01%) |
Jul 18, 2016 | 92.73 | 92.83 | 92.56 | 92.65 | 1,165,467 | -0.06(-0.07%) |
Jul 15, 2016 | 92.65 | 92.73 | 92.56 | 92.71 | 2,776,941 | -0.10(-0.11%) |
Jul 14, 2016 | 92.87 | 92.94 | 92.65 | 92.81 | 1,080,496 | -0.24(-0.26%) |
Jul 13, 2016 | 93.11 | 93.30 | 92.97 | 93.05 | 1,021,106 | +0.20(+0.21%) |
Jul 12, 2016 | 93.06 | 93.06 | 92.81 | 92.85 | 1,122,674 | -0.31(-0.33%) |
Jul 11, 2016 | 93.48 | 93.52 | 93.15 | 93.16 | 1,135,905 | -0.45(-0.48%) |
Jul 08, 2016 | 93.50 | 93.62 | 93.32 | 93.62 | 1,315,629 | +0.21(+0.22%) |
Jul 07, 2016 | 93.59 | 93.62 | 93.36 | 93.41 | 2,401,654 | -0.19(-0.20%) |
Jul 06, 2016 | 93.56 | 93.62 | 93.36 | 93.60 | 993,605 | +0.22(+0.24%) |
Jul 05, 2016 | 93.31 | 93.44 | 93.20 | 93.38 | 868,110 | +0.15(+0.16%) |
Jul 01, 2016 | 93.18 | 93.23 | 93.23 | 93.23 | 2,966,440 | +0.72(+0.78%) |
Jun 30, 2016 | 92.41 | 92.66 | 92.35 | 92.51 | 1,667,745 | +0.17(+0.19%) |
Jun 29, 2016 | 92.48 | 92.54 | 92.26 | 92.33 | 999,057 | -0.06(-0.06%) |
Jun 28, 2016 | 92.14 | 92.40 | 92.05 | 92.39 | 920,470 | +0.32(+0.34%) |
Jun 27, 2016 | 91.98 | 92.18 | 91.85 | 92.07 | 1,042,741 | +0.27(+0.29%) |
Jun 24, 2016 | 91.80 | 92.05 | 91.68 | 91.80 | 1,722,917 | +0.57(+0.63%) |
Jun 23, 2016 | 91.23 | 91.40 | 91.18 | 91.23 | 644,023 | +0.03(+0.03%) |
Jun 22, 2016 | 90.99 | 91.30 | 90.81 | 91.20 | 4,408,491 | +0.25(+0.27%) |
Jun 21, 2016 | 91.10 | 91.15 | 90.93 | 90.96 | 1,783,039 | -0.28(-0.30%) |
Jun 20, 2016 | 91.32 | 91.38 | 91.13 | 91.23 | 1,204,970 | -0.26(-0.29%) |
Jun 17, 2016 | 91.76 | 91.76 | 91.38 | 91.49 | 943,270 | -0.23(-0.25%) |
Jun 16, 2016 | 91.88 | 92.01 | 91.68 | 91.72 | 715,239 | -0.18(-0.20%) |
Jun 15, 2016 | 91.51 | 91.91 | 91.29 | 91.91 | 1,408,135 | +0.43(+0.47%) |
Jun 14, 2016 | 91.69 | 91.74 | 91.48 | 91.48 | 831,275 | -0.23(-0.25%) |
Jun 13, 2016 | 91.74 | 91.80 | 91.64 | 91.71 | 820,408 | -0.12(-0.13%) |
Jun 10, 2016 | 91.86 | 91.98 | 91.77 | 91.83 | 835,615 | +0.00(+0.00%) |
Jun 09, 2016 | 91.94 | 91.94 | 91.75 | 91.83 | 675,405 | +0.03(+0.03%) |
Jun 08, 2016 | 91.79 | 91.81 | 91.67 | 91.80 | 1,370,308 | +0.21(+0.23%) |
Jun 07, 2016 | 91.45 | 91.65 | 91.45 | 91.58 | 1,299,769 | +0.25(+0.27%) |
Jun 06, 2016 | 91.11 | 91.40 | 91.08 | 91.34 | 685,767 | +0.10(+0.11%) |
Jun 03, 2016 | 91.34 | 91.39 | 91.19 | 91.23 | 731,966 | +0.59(+0.65%) |
Jun 02, 2016 | 90.44 | 90.72 | 90.37 | 90.65 | 2,363,768 | +0.31(+0.34%) |
Jun 01, 2016 | 90.60 | 90.61 | 90.33 | 90.34 | 7,419,182 | -0.14(-0.15%) |
May 31, 2016 | 90.43 | 90.62 | 90.36 | 90.47 | 742,763 | -0.13(-0.15%) |
May 27, 2016 | 90.77 | 90.61 | 90.61 | 90.61 | 672,163 | -0.12(-0.13%) |
May 26, 2016 | 90.68 | 90.86 | 90.63 | 90.73 | 1,383,781 | +0.26(+0.29%) |
May 25, 2016 | 90.42 | 90.52 | 90.36 | 90.47 | 689,376 | +0.07(+0.08%) |
May 24, 2016 | 90.37 | 90.47 | 90.24 | 90.40 | 576,149 | -0.09(-0.10%) |
May 23, 2016 | 90.36 | 90.55 | 89.86 | 90.48 | 944,423 | +0.05(+0.05%) |
May 20, 2016 | 90.52 | 90.64 | 90.44 | 90.44 | 1,032,199 | -0.05(-0.05%) |
May 19, 2016 | 90.47 | 90.63 | 90.43 | 90.48 | 1,002,960 | -0.04(-0.04%) |
May 18, 2016 | 91.12 | 91.14 | 90.38 | 90.52 | 1,666,050 | -0.79(-0.87%) |
May 17, 2016 | 91.28 | 91.49 | 91.26 | 91.31 | 985,578 | +0.06(+0.07%) |
May 16, 2016 | 91.27 | 91.33 | 91.20 | 91.25 | 888,773 | -0.10(-0.11%) |
May 13, 2016 | 91.20 | 91.38 | 91.12 | 91.35 | 1,054,021 | +0.22(+0.24%) |
May 12, 2016 | 91.05 | 91.17 | 90.93 | 91.13 | 1,675,180 | -0.06(-0.07%) |
May 11, 2016 | 91.23 | 91.49 | 91.12 | 91.20 | 4,761,348 | -0.02(-0.02%) |
May 10, 2016 | 91.17 | 91.22 | 90.90 | 91.21 | 1,410,656 | +0.28(+0.31%) |
May 09, 2016 | 90.99 | 91.02 | 90.80 | 90.93 | 1,287,543 | +0.06(+0.06%) |
May 06, 2016 | 91.17 | 91.17 | 90.82 | 90.88 | 1,604,556 | -0.32(-0.35%) |
May 05, 2016 | 90.90 | 91.21 | 90.81 | 91.20 | 2,982,184 | +0.29(+0.32%) |
May 04, 2016 | 90.92 | 90.94 | 90.71 | 90.90 | 1,666,962 | +0.10(+0.11%) |
May 03, 2016 | 91.02 | 91.02 | 90.80 | 90.80 | 3,337,860 | +0.04(+0.04%) |