Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 91.41 | 91.50 | 91.34 | 91.35 | 3,053,662 | -0.07(-0.08%) |
Jun 28, 2018 | 91.50 | 91.53 | 91.35 | 91.42 | 4,158,333 | -0.09(-0.10%) |
Jun 27, 2018 | 91.39 | 91.54 | 91.32 | 91.51 | 3,416,067 | +0.35(+0.38%) |
Jun 26, 2018 | 91.14 | 91.22 | 91.08 | 91.16 | 4,346,350 | +0.04(+0.05%) |
Jun 25, 2018 | 91.09 | 91.25 | 91.08 | 91.12 | 9,102,120 | +0.12(+0.14%) |
Jun 22, 2018 | 90.86 | 91.04 | 90.85 | 90.99 | 2,592,120 | +0.02(+0.02%) |
Jun 21, 2018 | 90.88 | 91.05 | 90.88 | 90.98 | 3,007,921 | +0.24(+0.27%) |
Jun 20, 2018 | 90.99 | 91.01 | 90.73 | 90.74 | 3,432,648 | -0.29(-0.32%) |
Jun 19, 2018 | 91.06 | 91.14 | 90.97 | 91.03 | 4,682,671 | +0.24(+0.26%) |
Jun 18, 2018 | 90.86 | 90.88 | 90.72 | 90.79 | 5,163,152 | +0.04(+0.05%) |
Jun 15, 2018 | 90.98 | 90.72 | 90.74 | 6,538,294 | +0.07(+0.08%) | |
Jun 14, 2018 | 90.56 | 90.68 | 90.49 | 90.67 | 4,069,415 | +0.29(+0.32%) |
Jun 13, 2018 | 90.52 | 90.58 | 90.15 | 90.39 | 3,697,157 | -0.11(-0.12%) |
Jun 12, 2018 | 90.42 | 90.54 | 90.41 | 90.49 | 1,868,224 | -0.05(-0.06%) |
Jun 11, 2018 | 90.48 | 90.58 | 90.46 | 90.55 | 2,104,917 | -0.09(-0.10%) |
Jun 08, 2018 | 90.66 | 90.77 | 90.61 | 90.64 | 8,239,806 | -0.12(-0.14%) |
Jun 07, 2018 | 90.38 | 91.01 | 90.35 | 90.76 | 4,937,922 | +0.38(+0.42%) |
Jun 06, 2018 | 90.50 | 90.53 | 90.33 | 90.38 | 4,388,204 | -0.37(-0.40%) |
Jun 05, 2018 | 90.75 | 90.87 | 90.65 | 90.74 | 4,831,574 | +0.23(+0.26%) |
Jun 04, 2018 | 90.74 | 90.74 | 90.51 | 90.51 | 3,514,420 | -0.32(-0.35%) |
Jun 01, 2018 | 90.76 | 90.98 | 90.69 | 90.83 | 8,855,421 | -0.34(-0.37%) |
May 31, 2018 | 91.22 | 91.37 | 91.02 | 91.17 | 5,983,637 | -0.04(-0.05%) |
May 30, 2018 | 91.22 | 91.36 | 91.05 | 91.21 | 5,073,406 | -0.39(-0.43%) |
May 29, 2018 | 91.02 | 91.78 | 90.93 | 91.61 | 12,656,311 | +0.98(+1.08%) |
May 25, 2018 | 90.63 | 90.63 | 90.63 | 0 | +0.36(+0.39%) | |
May 24, 2018 | 90.25 | 90.40 | 90.21 | 90.27 | 3,366,474 | +0.23(+0.26%) |
May 23, 2018 | 89.91 | 90.09 | 89.89 | 90.04 | 5,737,182 | +0.41(+0.46%) |
May 22, 2018 | 89.67 | 89.68 | 89.55 | 89.63 | 2,222,900 | -0.04(-0.04%) |
May 21, 2018 | 89.56 | 89.68 | 89.51 | 89.67 | 3,198,880 | +0.06(+0.07%) |
May 18, 2018 | 89.43 | 89.66 | 89.43 | 89.60 | 2,970,971 | +0.35(+0.39%) |
May 17, 2018 | 89.35 | 89.40 | 89.23 | 89.26 | 1,914,422 | -0.05(-0.06%) |
May 16, 2018 | 89.53 | 89.56 | 89.31 | 89.31 | 5,379,302 | -0.19(-0.21%) |
May 15, 2018 | 89.65 | 89.65 | 89.37 | 89.50 | 7,659,887 | -0.50(-0.55%) |
May 14, 2018 | 90.05 | 90.08 | 89.99 | 90.00 | 5,354,260 | -0.20(-0.22%) |
May 11, 2018 | 90.25 | 90.25 | 90.09 | 90.19 | 3,166,604 | +0.01(+0.01%) |
May 10, 2018 | 90.21 | 90.25 | 90.09 | 90.18 | 4,704,108 | +0.19(+0.21%) |
May 09, 2018 | 90.00 | 90.09 | 89.97 | 90.00 | 3,191,413 | -0.20(-0.23%) |
May 08, 2018 | 90.21 | 90.29 | 90.11 | 90.20 | 1,860,358 | -0.15(-0.17%) |
May 07, 2018 | 90.39 | 90.41 | 90.30 | 90.35 | 2,085,640 | -0.04(-0.05%) |
May 04, 2018 | 90.49 | 90.53 | 90.26 | 90.40 | 2,665,502 | +0.01(+0.01%) |
May 03, 2018 | 90.34 | 90.51 | 90.33 | 90.39 | 6,776,789 | +0.23(+0.26%) |
May 02, 2018 | 90.17 | 90.28 | 90.09 | 90.16 | 4,331,746 | +0.02(+0.02%) |
May 01, 2018 | 90.27 | 90.27 | 90.10 | 90.14 | 2,129,541 | -0.14(-0.16%) |
Apr 30, 2018 | 90.23 | 90.38 | 90.20 | 90.28 | 3,947,677 | +0.10(+0.11%) |
Apr 27, 2018 | 90.11 | 90.24 | 90.10 | 90.18 | 2,714,102 | +0.15(+0.17%) |
Apr 26, 2018 | 89.99 | 90.07 | 89.93 | 90.03 | 2,241,191 | +0.26(+0.29%) |
Apr 25, 2018 | 89.83 | 89.88 | 89.71 | 89.77 | 3,712,677 | -0.20(-0.22%) |
Apr 24, 2018 | 89.95 | 90.06 | 89.89 | 89.97 | 3,581,081 | -0.11(-0.12%) |
Apr 23, 2018 | 90.08 | 90.13 | 89.96 | 90.08 | 5,658,184 | -0.09(-0.10%) |
Apr 20, 2018 | 90.35 | 90.40 | 90.16 | 90.16 | 2,601,573 | -0.30(-0.33%) |
Apr 19, 2018 | 90.50 | 90.56 | 90.36 | 90.47 | 3,583,959 | -0.25(-0.27%) |
Apr 18, 2018 | 90.88 | 90.99 | 90.71 | 90.71 | 2,396,746 | -0.36(-0.39%) |
Apr 17, 2018 | 90.97 | 91.13 | 90.93 | 91.07 | 1,466,529 | +0.05(+0.06%) |
Apr 16, 2018 | 90.84 | 91.03 | 90.82 | 91.02 | 1,844,506 | -0.04(-0.05%) |
Apr 13, 2018 | 90.90 | 91.11 | 90.90 | 91.06 | 3,309,287 | +0.08(+0.09%) |
Apr 12, 2018 | 91.19 | 91.19 | 90.95 | 90.98 | 2,465,509 | -0.33(-0.36%) |
Apr 11, 2018 | 91.40 | 91.43 | 91.22 | 91.31 | 2,839,941 | +0.09(+0.10%) |
Apr 10, 2018 | 91.27 | 91.32 | 91.15 | 91.22 | 1,828,076 | -0.16(-0.17%) |
Apr 09, 2018 | 91.20 | 91.38 | 91.12 | 91.38 | 2,333,112 | +0.02(+0.02%) |
Apr 06, 2018 | 91.26 | 91.40 | 91.13 | 91.36 | 2,986,557 | +0.40(+0.44%) |
Apr 05, 2018 | 91.05 | 91.09 | 90.93 | 90.96 | 2,015,638 | -0.23(-0.25%) |
Apr 04, 2018 | 91.43 | 91.43 | 91.15 | 91.19 | 2,497,305 | -0.05(-0.06%) |
Apr 03, 2018 | 91.40 | 91.43 | 91.21 | 91.25 | 4,764,602 | -0.29(-0.32%) |
Apr 02, 2018 | 91.38 | 91.74 | 91.34 | 91.54 | 3,096,499 | +0.09(+0.10%) |
Mar 29, 2018 | 91.45 | 91.45 | 91.45 | 0 | +0.19(+0.20%) | |
Mar 28, 2018 | 91.46 | 91.50 | 91.18 | 91.26 | 3,117,257 | -0.02(-0.02%) |
Mar 27, 2018 | 90.86 | 91.32 | 90.85 | 91.28 | 3,944,795 | +0.51(+0.57%) |
Mar 26, 2018 | 90.85 | 90.97 | 90.74 | 90.76 | 4,722,509 | -0.25(-0.27%) |
Mar 23, 2018 | 90.80 | 91.06 | 90.80 | 91.01 | 2,842,425 | +0.12(+0.14%) |
Mar 22, 2018 | 90.85 | 91.07 | 90.74 | 90.89 | 5,671,943 | +0.37(+0.41%) |
Mar 21, 2018 | 90.34 | 90.59 | 90.11 | 90.52 | 3,797,797 | +0.06(+0.07%) |
Mar 20, 2018 | 90.47 | 90.54 | 90.42 | 90.45 | 2,934,581 | -0.18(-0.20%) |
Mar 19, 2018 | 90.53 | 90.80 | 90.52 | 90.63 | 3,187,726 | -0.09(-0.10%) |
Mar 16, 2018 | 90.71 | 90.74 | 90.61 | 90.72 | 4,056,940 | -0.11(-0.12%) |
Mar 15, 2018 | 90.84 | 90.94 | 90.74 | 90.83 | 3,112,114 | -0.04(-0.04%) |
Mar 14, 2018 | 90.63 | 90.97 | 90.61 | 90.86 | 2,932,638 | +0.18(+0.20%) |
Mar 13, 2018 | 90.68 | 90.73 | 90.51 | 90.68 | 1,965,775 | +0.15(+0.17%) |
Mar 12, 2018 | 90.39 | 90.54 | 90.34 | 90.53 | 2,127,870 | +0.21(+0.24%) |
Mar 09, 2018 | 90.29 | 90.39 | 90.19 | 90.32 | 1,810,514 | -0.19(-0.22%) |
Mar 08, 2018 | 90.45 | 90.60 | 90.41 | 90.52 | 1,847,233 | +0.19(+0.21%) |
Mar 07, 2018 | 90.59 | 90.32 | 90.33 | 1,419,670 | +0.00(+0.00%) | |
Mar 06, 2018 | 90.37 | 90.53 | 90.32 | 90.33 | 2,630,376 | -0.01(-0.01%) |
Mar 05, 2018 | 90.70 | 90.70 | 90.23 | 90.34 | 2,323,788 | -0.12(-0.13%) |
Mar 02, 2018 | 90.68 | 90.68 | 90.40 | 90.45 | 2,415,684 | -0.34(-0.37%) |
Mar 01, 2018 | 90.53 | 90.93 | 90.42 | 90.79 | 6,039,921 | +0.39(+0.43%) |
Feb 28, 2018 | 90.30 | 90.42 | 90.22 | 90.40 | 2,849,626 | +0.21(+0.24%) |
Feb 27, 2018 | 90.51 | 90.54 | 90.02 | 90.19 | 3,739,621 | -0.28(-0.31%) |
Feb 26, 2018 | 90.57 | 90.65 | 90.43 | 90.47 | 3,080,454 | +0.11(+0.12%) |
Feb 23, 2018 | 90.26 | 90.44 | 90.23 | 90.37 | 5,068,468 | +0.35(+0.38%) |
Feb 22, 2018 | 89.99 | 90.02 | 4,986,343 | +0.12(+0.14%) | ||
Feb 21, 2018 | 90.25 | 90.25 | 89.78 | 89.90 | 2,547,251 | -0.27(-0.29%) |
Feb 20, 2018 | 90.08 | 90.22 | 90.02 | 90.16 | 2,416,622 | -0.10(-0.11%) |
Feb 16, 2018 | 90.26 | 90.26 | 90.26 | 0 | +0.21(+0.24%) | |
Feb 15, 2018 | 90.17 | 90.02 | 90.05 | 3,455,275 | +0.03(+0.03%) | |
Feb 14, 2018 | 90.57 | 89.92 | 90.02 | 4,681,118 | -0.55(-0.61%) | |
Feb 13, 2018 | 90.49 | 90.60 | 90.43 | 90.57 | 3,049,313 | +0.15(+0.17%) |
Feb 12, 2018 | 90.45 | 90.57 | 90.32 | 90.42 | 3,205,476 | -0.03(-0.03%) |
Feb 09, 2018 | 90.35 | 90.97 | 90.35 | 90.45 | 4,946,685 | -0.16(-0.18%) |
Feb 08, 2018 | 90.28 | 90.63 | 90.15 | 90.61 | 6,425,342 | +0.08(+0.09%) |
Feb 07, 2018 | 90.92 | 90.92 | 90.46 | 90.53 | 5,395,128 | -0.27(-0.29%) |
Feb 06, 2018 | 91.09 | 91.17 | 90.79 | 90.79 | 6,083,597 | -0.22(-0.24%) |
Feb 05, 2018 | 90.47 | 91.41 | 90.33 | 91.01 | 5,082,266 | +0.57(+0.63%) |
Feb 02, 2018 | 90.51 | 90.58 | 90.35 | 90.45 | 6,502,499 | -0.34(-0.37%) |
Feb 01, 2018 | 91.22 | 91.22 | 90.76 | 90.78 | 10,124,464 | -0.47(-0.52%) |
Jan 31, 2018 | 91.38 | 91.42 | 91.01 | 91.25 | 3,358,010 | +0.03(+0.03%) |
Jan 30, 2018 | 91.36 | 91.41 | 91.18 | 91.23 | 2,656,729 | -0.21(-0.23%) |
Jan 29, 2018 | 91.43 | 91.47 | 91.26 | 91.44 | 2,635,603 | -0.23(-0.25%) |
Jan 26, 2018 | 91.84 | 91.84 | 91.57 | 91.67 | 3,763,784 | -0.27(-0.30%) |
Jan 25, 2018 | 91.64 | 91.95 | 91.54 | 91.94 | 3,783,135 | +0.20(+0.22%) |
Jan 24, 2018 | 91.76 | 91.83 | 91.63 | 91.74 | 2,215,574 | -0.18(-0.19%) |
Jan 23, 2018 | 91.86 | 91.97 | 91.78 | 91.92 | 2,015,069 | +0.27(+0.29%) |
Jan 22, 2018 | 91.76 | 91.83 | 91.58 | 91.65 | 9,109,770 | -0.04(-0.04%) |
Jan 19, 2018 | 91.87 | 91.87 | 91.63 | 91.69 | 3,307,325 | -0.24(-0.26%) |
Jan 18, 2018 | 91.97 | 92.05 | 91.85 | 91.92 | 3,765,320 | -0.29(-0.32%) |
Jan 17, 2018 | 92.28 | 92.43 | 92.15 | 92.22 | 2,474,737 | -0.20(-0.22%) |
Jan 16, 2018 | 92.53 | 92.54 | 92.30 | 92.42 | 6,710,016 | +0.04(+0.05%) |
Jan 12, 2018 | 92.38 | 92.38 | 92.38 | 0 | -0.06(-0.07%) | |
Jan 11, 2018 | 92.33 | 92.52 | 92.26 | 92.44 | 2,036,139 | +0.06(+0.07%) |
Jan 10, 2018 | 92.42 | 92.38 | 2,425,311 | -0.03(-0.03%) | ||
Jan 09, 2018 | 92.68 | 92.68 | 92.38 | 92.40 | 6,706,274 | -0.44(-0.48%) |
Jan 08, 2018 | 92.93 | 92.95 | 92.76 | 92.84 | 2,774,139 | -0.04(-0.05%) |
Jan 05, 2018 | 93.00 | 93.03 | 92.81 | 92.89 | 2,449,209 | -0.11(-0.12%) |
Jan 04, 2018 | 92.84 | 93.01 | 92.77 | 93.00 | 2,750,826 | -0.04(-0.05%) |
Jan 03, 2018 | 93.06 | 93.12 | 92.94 | 93.05 | 2,417,953 | +0.10(+0.10%) |
Jan 02, 2018 | 93.14 | 93.17 | 92.83 | 92.95 | 4,417,326 | -0.31(-0.33%) |
Dec 29, 2017 | 93.26 | 93.26 | 93.26 | 0 | +0.15(+0.16%) | |
Dec 28, 2017 | 93.13 | 93.18 | 93.06 | 93.11 | 1,743,918 | -0.11(-0.12%) |
Dec 27, 2017 | 92.96 | 93.24 | 92.96 | 93.22 | 2,593,995 | +0.40(+0.43%) |
Dec 26, 2017 | 92.80 | 92.93 | 92.78 | 92.83 | 2,926,003 | +0.04(+0.04%) |
Dec 22, 2017 | 92.75 | 92.79 | 92.71 | 92.79 | 788,870 | +0.04(+0.04%) |
Dec 21, 2017 | 92.70 | 92.76 | 92.64 | 92.76 | 2,375,923 | +0.21(+0.23%) |
Dec 20, 2017 | 92.55 | 92.72 | 92.50 | 92.54 | 3,437,321 | -0.27(-0.29%) |
Dec 19, 2017 | 93.01 | 93.02 | 92.69 | 92.82 | 5,149,860 | -0.42(-0.45%) |
Dec 18, 2017 | 93.37 | 93.40 | 93.20 | 93.24 | 1,828,590 | -0.21(-0.23%) |
Dec 15, 2017 | 93.33 | 93.49 | 93.28 | 93.45 | 2,095,360 | -0.02(-0.02%) |
Dec 14, 2017 | 93.34 | 93.54 | 93.22 | 93.47 | 1,115,539 | -0.04(-0.04%) |
Dec 13, 2017 | 93.26 | 93.54 | 93.16 | 93.50 | 1,678,091 | +0.38(+0.41%) |
Dec 12, 2017 | 93.12 | 93.13 | 92.99 | 93.13 | 2,904,469 | -0.08(-0.08%) |
Dec 11, 2017 | 93.32 | 93.36 | 93.18 | 93.20 | 797,400 | -0.06(-0.07%) |
Dec 08, 2017 | 93.32 | 93.36 | 93.19 | 93.27 | 2,861,234 | -0.07(-0.08%) |
Dec 07, 2017 | 93.50 | 93.58 | 93.23 | 93.34 | 2,218,213 | -0.17(-0.18%) |
Dec 06, 2017 | 93.52 | 93.62 | 93.49 | 93.50 | 1,656,834 | +0.19(+0.21%) |
Dec 05, 2017 | 93.09 | 93.34 | 93.07 | 93.31 | 1,801,008 | +0.07(+0.08%) |
Dec 04, 2017 | 93.04 | 93.24 | 93.04 | 93.24 | 2,675,868 | -0.04(-0.05%) |
Dec 01, 2017 | 93.08 | 93.65 | 92.91 | 93.28 | 4,930,087 | +0.48(+0.52%) |
Nov 30, 2017 | 93.03 | 93.07 | 92.70 | 92.80 | 3,766,037 | -0.29(-0.31%) |
Nov 29, 2017 | 93.08 | 93.13 | 92.96 | 93.09 | 3,637,517 | -0.30(-0.32%) |
Nov 28, 2017 | 93.51 | 93.53 | 93.31 | 93.39 | 1,580,906 | +0.02(+0.02%) |
Nov 27, 2017 | 93.35 | 93.44 | 93.23 | 93.37 | 2,195,432 | +0.06(+0.07%) |
Nov 24, 2017 | 93.30 | 93.36 | 93.27 | 93.31 | 699,774 | -0.08(-0.08%) |
Nov 22, 2017 | 93.19 | 93.43 | 93.15 | 93.39 | 1,888,361 | +0.30(+0.32%) |
Nov 21, 2017 | 93.22 | 93.27 | 93.02 | 93.09 | 951,761 | +0.02(+0.02%) |
Nov 20, 2017 | 93.11 | 93.20 | 93.02 | 93.07 | 1,313,700 | -0.15(-0.16%) |
Nov 17, 2017 | 93.27 | 93.31 | 93.15 | 93.22 | 1,072,384 | +0.12(+0.13%) |
Nov 16, 2017 | 93.19 | 93.24 | 93.08 | 93.10 | 1,992,365 | -0.24(-0.25%) |
Nov 15, 2017 | 93.31 | 93.37 | 93.14 | 93.34 | 2,201,844 | +0.33(+0.36%) |
Nov 14, 2017 | 92.90 | 93.06 | 92.88 | 93.00 | 1,855,692 | +0.13(+0.14%) |
Nov 13, 2017 | 92.98 | 93.03 | 92.86 | 92.87 | 989,314 | -0.04(-0.05%) |
Nov 10, 2017 | 93.06 | 93.09 | 92.88 | 92.91 | 2,120,770 | -0.47(-0.51%) |
Nov 09, 2017 | 93.30 | 93.47 | 93.27 | 93.39 | 1,055,111 | -0.04(-0.04%) |
Nov 08, 2017 | 93.58 | 93.62 | 93.40 | 93.42 | 1,079,556 | -0.11(-0.12%) |
Nov 07, 2017 | 93.52 | 93.61 | 93.47 | 93.54 | 836,942 | +0.04(+0.04%) |
Nov 06, 2017 | 93.48 | 93.55 | 93.42 | 93.50 | 977,734 | +0.11(+0.12%) |
Nov 03, 2017 | 93.36 | 93.42 | 93.20 | 93.39 | 2,884,358 | +0.15(+0.16%) |
Nov 02, 2017 | 93.22 | 93.37 | 93.17 | 93.24 | 2,275,648 | +0.12(+0.13%) |
Nov 01, 2017 | 92.99 | 93.26 | 92.99 | 93.12 | 1,505,137 | +0.20(+0.22%) |
Oct 31, 2017 | 92.99 | 92.99 | 92.90 | 92.92 | 1,345,919 | -0.06(-0.07%) |
Oct 30, 2017 | 92.85 | 92.99 | 92.80 | 92.98 | 1,934,009 | +0.33(+0.36%) |
Oct 27, 2017 | 92.44 | 92.65 | 92.38 | 92.64 | 1,502,448 | +0.30(+0.32%) |
Oct 26, 2017 | 92.56 | 92.57 | 92.34 | 92.35 | 2,356,396 | -0.12(-0.13%) |
Oct 25, 2017 | 92.31 | 92.55 | 92.31 | 92.47 | 2,100,875 | -0.15(-0.16%) |
Oct 24, 2017 | 92.67 | 92.74 | 92.57 | 92.62 | 1,834,502 | -0.28(-0.30%) |
Oct 23, 2017 | 92.85 | 92.96 | 92.85 | 92.90 | 810,921 | +0.09(+0.09%) |
Oct 20, 2017 | 92.90 | 92.96 | 92.77 | 92.81 | 3,029,779 | -0.39(-0.41%) |
Oct 19, 2017 | 93.35 | 93.39 | 93.13 | 93.20 | 1,735,189 | +0.10(+0.10%) |
Oct 18, 2017 | 93.05 | 93.13 | 93.01 | 93.10 | 2,043,440 | -0.24(-0.25%) |
Oct 17, 2017 | 93.23 | 93.37 | 93.21 | 93.34 | 769,800 | -0.03(-0.04%) |
Oct 16, 2017 | 93.36 | 93.47 | 93.27 | 93.37 | 1,903,535 | -0.16(-0.17%) |
Oct 13, 2017 | 93.49 | 93.58 | 93.38 | 93.53 | 1,738,618 | +0.32(+0.34%) |
Oct 12, 2017 | 93.19 | 93.25 | 93.09 | 93.21 | 1,541,655 | +0.09(+0.09%) |
Oct 11, 2017 | 93.15 | 93.16 | 93.02 | 93.13 | 3,246,162 | +0.11(+0.11%) |
Oct 10, 2017 | 93.04 | 93.24 | 92.99 | 93.02 | 1,283,152 | +0.03(+0.04%) |
Oct 09, 2017 | 92.96 | 93.02 | 92.90 | 92.99 | 1,020,345 | +0.11(+0.11%) |
Oct 06, 2017 | 92.75 | 92.99 | 92.64 | 92.88 | 2,685,613 | -0.11(-0.12%) |
Oct 05, 2017 | 93.13 | 93.18 | 92.94 | 92.99 | 2,033,657 | -0.10(-0.10%) |
Oct 04, 2017 | 93.20 | 93.20 | 93.00 | 93.09 | 2,511,627 | -0.03(-0.03%) |
Oct 03, 2017 | 93.01 | 93.15 | 92.99 | 93.12 | 2,881,455 | +0.13(+0.14%) |
Oct 02, 2017 | 93.14 | 93.18 | 92.99 | 92.99 | 3,680,775 | +0.03(+0.04%) |
Sep 29, 2017 | 93.16 | 93.17 | 92.90 | 92.95 | 2,335,282 | -0.11(-0.12%) |
Sep 28, 2017 | 92.97 | 93.14 | 92.92 | 93.07 | 2,146,711 | -0.02(-0.02%) |
Sep 27, 2017 | 93.10 | 93.22 | 93.06 | 93.08 | 4,628,590 | -0.48(-0.51%) |
Sep 26, 2017 | 93.56 | 93.62 | 93.48 | 93.56 | 1,215,883 | -0.08(-0.08%) |
Sep 25, 2017 | 93.47 | 93.71 | 93.37 | 93.64 | 2,208,750 | +0.28(+0.30%) |
Sep 22, 2017 | 93.49 | 93.51 | 93.34 | 93.36 | 947,190 | +0.17(+0.18%) |
Sep 21, 2017 | 93.36 | 93.49 | 93.20 | 93.20 | 2,738,813 | -0.12(-0.13%) |
Sep 20, 2017 | 93.59 | 93.60 | 93.17 | 93.32 | 2,747,477 | -0.18(-0.20%) |
Sep 19, 2017 | 93.63 | 93.68 | 93.47 | 93.50 | 771,609 | -0.10(-0.11%) |
Sep 18, 2017 | 93.60 | 93.69 | 93.52 | 93.61 | 3,475,107 | -0.37(-0.39%) |
Sep 15, 2017 | 93.87 | 93.97 | 93.70 | 93.97 | 1,692,588 | +0.11(+0.12%) |
Sep 14, 2017 | 93.75 | 93.88 | 93.72 | 93.86 | 1,578,545 | +0.02(+0.02%) |
Sep 13, 2017 | 94.05 | 94.05 | 93.83 | 93.84 | 1,823,112 | -0.19(-0.20%) |
Sep 12, 2017 | 94.11 | 94.11 | 93.95 | 94.03 | 3,630,138 | -0.23(-0.24%) |
Sep 11, 2017 | 94.42 | 94.45 | 94.26 | 94.26 | 2,528,178 | -0.54(-0.57%) |
Sep 08, 2017 | 94.84 | 94.84 | 94.68 | 94.80 | 1,431,435 | -0.07(-0.07%) |
Sep 07, 2017 | 94.55 | 94.95 | 94.55 | 94.87 | 4,919,004 | +0.41(+0.43%) |
Sep 06, 2017 | 94.66 | 94.72 | 94.36 | 94.46 | 1,835,230 | -0.23(-0.24%) |
Sep 05, 2017 | 94.38 | 94.70 | 94.36 | 94.69 | 3,500,648 | +0.65(+0.70%) |
Sep 01, 2017 | 94.21 | 94.24 | 93.98 | 94.03 | 3,964,960 | -0.14(-0.14%) |
Aug 31, 2017 | 94.03 | 94.18 | 94.02 | 94.17 | 1,176,558 | +0.15(+0.16%) |
Aug 30, 2017 | 93.95 | 94.07 | 93.95 | 94.02 | 1,494,148 | -0.08(-0.08%) |
Aug 29, 2017 | 94.32 | 94.34 | 94.00 | 94.10 | 1,827,818 | +0.22(+0.23%) |
Aug 28, 2017 | 93.75 | 93.89 | 93.72 | 93.88 | 1,059,402 | +0.09(+0.09%) |
Aug 25, 2017 | 93.85 | 93.59 | 93.80 | 1,158,028 | +0.16(+0.17%) | |
Aug 24, 2017 | 93.64 | 93.74 | 93.59 | 93.64 | 2,897,581 | -0.15(-0.16%) |
Aug 23, 2017 | 93.67 | 93.79 | 93.59 | 93.79 | 1,432,252 | +0.32(+0.34%) |
Aug 22, 2017 | 93.56 | 93.56 | 93.41 | 93.47 | 1,131,616 | -0.18(-0.20%) |
Aug 21, 2017 | 93.61 | 93.71 | 93.58 | 93.65 | 826,648 | +0.06(+0.07%) |
Aug 18, 2017 | 93.74 | 93.80 | 93.45 | 93.59 | 1,420,363 | +0.02(+0.02%) |
Aug 17, 2017 | 93.27 | 93.60 | 93.24 | 93.57 | 1,882,024 | +0.33(+0.35%) |
Aug 16, 2017 | 92.98 | 93.38 | 92.96 | 93.24 | 2,482,860 | +0.17(+0.19%) |
Aug 15, 2017 | 92.97 | 93.14 | 92.94 | 93.07 | 1,317,513 | -0.28(-0.30%) |
Aug 14, 2017 | 93.39 | 93.48 | 93.31 | 93.34 | 1,593,232 | -0.23(-0.24%) |
Aug 11, 2017 | 93.41 | 93.63 | 93.38 | 93.57 | 1,047,110 | +0.10(+0.11%) |
Aug 10, 2017 | 93.30 | 93.50 | 93.28 | 93.47 | 1,622,990 | +0.35(+0.37%) |
Aug 09, 2017 | 93.34 | 93.37 | 93.12 | 93.12 | 1,457,501 | +0.11(+0.12%) |
Aug 08, 2017 | 93.05 | 93.06 | 92.86 | 93.00 | 1,468,659 | -0.08(-0.08%) |
Aug 07, 2017 | 92.99 | 93.09 | 92.93 | 93.08 | 636,908 | +0.05(+0.06%) |
Aug 04, 2017 | 93.28 | 92.83 | 93.03 | 1,455,213 | -0.25(-0.27%) | |
Aug 03, 2017 | 93.15 | 93.31 | 93.07 | 93.28 | 1,811,743 | +0.32(+0.35%) |