Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 92.66 | 92.86 | 92.64 | 92.71 | 2,584,550 | +0.07(+0.08%) |
Apr 27, 2018 | 92.53 | 92.67 | 92.53 | 92.64 | 860,104 | +0.30(+0.32%) |
Apr 26, 2018 | 92.30 | 92.40 | 92.26 | 92.34 | 1,031,145 | +0.24(+0.26%) |
Apr 25, 2018 | 92.17 | 92.24 | 92.01 | 92.10 | 831,255 | -0.14(-0.15%) |
Apr 24, 2018 | 92.42 | 92.47 | 92.21 | 92.24 | 1,254,885 | -0.26(-0.28%) |
Apr 23, 2018 | 92.55 | 92.57 | 92.41 | 92.50 | 1,258,259 | -0.02(-0.03%) |
Apr 20, 2018 | 92.71 | 92.72 | 92.52 | 92.52 | 887,063 | -0.32(-0.35%) |
Apr 19, 2018 | 92.87 | 92.90 | 92.74 | 92.85 | 777,602 | -0.15(-0.16%) |
Apr 18, 2018 | 93.17 | 93.20 | 92.98 | 92.99 | 1,070,666 | -0.19(-0.20%) |
Apr 17, 2018 | 93.04 | 93.22 | 92.99 | 93.18 | 1,109,007 | +0.14(+0.15%) |
Apr 16, 2018 | 92.90 | 93.05 | 92.90 | 93.04 | 945,255 | -0.08(-0.09%) |
Apr 13, 2018 | 92.97 | 93.14 | 92.97 | 93.13 | 689,530 | +0.13(+0.14%) |
Apr 12, 2018 | 93.05 | 93.11 | 92.92 | 92.99 | 961,507 | -0.15(-0.16%) |
Apr 11, 2018 | 93.07 | 93.17 | 92.99 | 93.14 | 937,636 | +0.27(+0.29%) |
Apr 10, 2018 | 92.90 | 92.93 | 92.79 | 92.87 | 1,062,529 | -0.04(-0.04%) |
Apr 09, 2018 | 92.83 | 92.91 | 92.75 | 92.91 | 1,777,293 | -0.02(-0.02%) |
Apr 06, 2018 | 92.77 | 92.93 | 92.67 | 92.93 | 1,422,429 | +0.37(+0.40%) |
Apr 05, 2018 | 92.65 | 92.71 | 92.52 | 92.56 | 1,298,670 | -0.26(-0.28%) |
Apr 04, 2018 | 92.99 | 92.99 | 92.76 | 92.82 | 1,089,290 | -0.05(-0.05%) |
Apr 03, 2018 | 92.84 | 92.91 | 92.74 | 92.87 | 3,569,466 | -0.06(-0.06%) |
Apr 02, 2018 | 92.87 | 93.06 | 92.73 | 92.93 | 1,943,582 | +0.09(+0.10%) |
Mar 29, 2018 | 92.84 | 92.84 | 92.84 | 0 | +0.20(+0.21%) | |
Mar 28, 2018 | 92.75 | 92.77 | 92.49 | 92.64 | 1,798,376 | +0.00(+0.00%) |
Mar 27, 2018 | 92.38 | 92.70 | 92.38 | 92.64 | 1,364,575 | +0.35(+0.38%) |
Mar 26, 2018 | 92.36 | 92.51 | 92.27 | 92.29 | 1,741,580 | -0.16(-0.18%) |
Mar 23, 2018 | 92.33 | 92.52 | 92.31 | 92.45 | 1,310,201 | +0.05(+0.05%) |
Mar 22, 2018 | 92.35 | 92.51 | 92.26 | 92.40 | 1,223,910 | +0.27(+0.29%) |
Mar 21, 2018 | 91.93 | 92.18 | 91.78 | 92.13 | 1,193,409 | +0.20(+0.21%) |
Mar 20, 2018 | 92.03 | 92.07 | 91.93 | 91.93 | 1,273,607 | -0.14(-0.15%) |
Mar 19, 2018 | 92.02 | 92.27 | 92.02 | 92.07 | 2,396,376 | -0.06(-0.06%) |
Mar 16, 2018 | 92.20 | 92.21 | 92.07 | 92.13 | 2,217,598 | -0.16(-0.17%) |
Mar 15, 2018 | 92.29 | 92.42 | 92.22 | 92.29 | 3,976,037 | +0.01(+0.01%) |
Mar 14, 2018 | 92.12 | 92.35 | 92.10 | 92.28 | 1,894,193 | +0.16(+0.17%) |
Mar 13, 2018 | 92.15 | 92.18 | 92.01 | 92.12 | 1,415,601 | +0.07(+0.08%) |
Mar 12, 2018 | 92.07 | 92.07 | 91.88 | 92.05 | 3,987,105 | +0.07(+0.07%) |
Mar 09, 2018 | 92.03 | 92.09 | 91.89 | 91.98 | 1,039,665 | -0.14(-0.15%) |
Mar 08, 2018 | 92.15 | 92.25 | 92.07 | 92.12 | 996,067 | +0.09(+0.10%) |
Mar 07, 2018 | 91.96 | 92.03 | 2,679,615 | +0.00(+0.00%) | ||
Mar 06, 2018 | 92.15 | 92.22 | 92.01 | 92.03 | 1,065,856 | -0.02(-0.03%) |
Mar 05, 2018 | 92.29 | 92.30 | 91.93 | 92.06 | 932,386 | -0.06(-0.06%) |
Mar 02, 2018 | 92.10 | 92.22 | 91.98 | 92.11 | 1,171,343 | -0.07(-0.08%) |
Mar 01, 2018 | 91.96 | 92.26 | 91.83 | 92.19 | 4,432,020 | +0.28(+0.30%) |
Feb 28, 2018 | 91.87 | 91.95 | 91.75 | 91.91 | 1,024,232 | +0.13(+0.14%) |
Feb 27, 2018 | 92.14 | 92.14 | 91.62 | 91.78 | 2,723,839 | -0.23(-0.25%) |
Feb 26, 2018 | 92.03 | 92.15 | 91.99 | 92.01 | 1,001,118 | +0.12(+0.13%) |
Feb 23, 2018 | 91.73 | 91.89 | 91.67 | 91.89 | 826,155 | +0.34(+0.37%) |
Feb 22, 2018 | 91.60 | 91.68 | 91.52 | 91.55 | 1,123,530 | +0.08(+0.09%) |
Feb 21, 2018 | 91.69 | 91.72 | 91.38 | 91.47 | 1,203,391 | -0.26(-0.29%) |
Feb 20, 2018 | 91.67 | 91.75 | 91.59 | 91.74 | 1,275,605 | -0.07(-0.08%) |
Feb 16, 2018 | 91.81 | 91.81 | 91.81 | 0 | +0.15(+0.16%) | |
Feb 15, 2018 | 91.70 | 91.86 | 91.66 | 91.66 | 1,752,449 | +0.05(+0.05%) |
Feb 14, 2018 | 91.81 | 91.81 | 91.51 | 91.61 | 1,688,193 | -0.08(-0.09%) |
Feb 13, 2018 | 91.68 | 91.77 | 91.61 | 91.69 | 1,761,976 | +0.07(+0.07%) |
Feb 12, 2018 | 91.78 | 91.93 | 91.60 | 91.63 | 1,370,028 | +0.07(+0.07%) |
Feb 09, 2018 | 91.69 | 91.88 | 91.52 | 91.56 | 3,354,907 | -0.29(-0.31%) |
Feb 08, 2018 | 91.89 | 92.02 | 91.75 | 91.85 | 2,009,476 | -0.19(-0.21%) |
Feb 07, 2018 | 92.35 | 92.37 | 91.96 | 92.04 | 2,268,665 | -0.21(-0.22%) |
Feb 06, 2018 | 92.45 | 92.53 | 92.22 | 92.24 | 2,490,601 | -0.28(-0.30%) |
Feb 05, 2018 | 92.15 | 92.78 | 92.09 | 92.52 | 4,071,597 | +0.25(+0.27%) |
Feb 02, 2018 | 92.25 | 92.31 | 92.10 | 92.28 | 4,460,435 | -0.12(-0.12%) |
Feb 01, 2018 | 92.88 | 92.88 | 92.37 | 92.39 | 5,570,672 | -0.48(-0.51%) |
Jan 31, 2018 | 92.81 | 92.87 | 92.68 | 92.87 | 8,830,376 | +0.23(+0.25%) |
Jan 30, 2018 | 92.73 | 92.75 | 92.57 | 92.64 | 1,995,388 | -0.22(-0.24%) |
Jan 29, 2018 | 92.99 | 93.00 | 92.83 | 92.86 | 1,199,240 | -0.22(-0.24%) |
Jan 26, 2018 | 93.13 | 93.13 | 92.96 | 93.08 | 1,748,593 | -0.06(-0.06%) |
Jan 25, 2018 | 93.01 | 93.20 | 92.84 | 93.14 | 1,266,456 | +0.17(+0.19%) |
Jan 24, 2018 | 92.92 | 93.01 | 92.83 | 92.97 | 1,279,379 | -0.07(-0.07%) |
Jan 23, 2018 | 93.03 | 93.14 | 92.94 | 93.03 | 1,579,973 | +0.14(+0.15%) |
Jan 22, 2018 | 93.04 | 93.06 | 92.87 | 92.89 | 1,067,521 | -0.05(-0.05%) |
Jan 19, 2018 | 92.99 | 93.06 | 92.89 | 92.94 | 1,768,594 | -0.16(-0.17%) |
Jan 18, 2018 | 93.02 | 93.17 | 92.93 | 93.10 | 2,556,457 | -0.08(-0.09%) |
Jan 17, 2018 | 93.20 | 93.33 | 93.08 | 93.18 | 1,507,227 | -0.07(-0.07%) |
Jan 16, 2018 | 93.34 | 93.34 | 93.16 | 93.25 | 1,411,733 | +0.16(+0.17%) |
Jan 12, 2018 | 93.09 | 93.09 | 93.09 | 0 | +0.09(+0.10%) | |
Jan 11, 2018 | 93.02 | 93.14 | 92.94 | 93.00 | 1,753,859 | -0.10(-0.11%) |
Jan 10, 2018 | 92.88 | 93.14 | 92.83 | 93.10 | 2,452,367 | -0.03(-0.04%) |
Jan 09, 2018 | 93.34 | 93.34 | 93.11 | 93.13 | 2,134,756 | -0.30(-0.33%) |
Jan 08, 2018 | 93.60 | 93.60 | 93.33 | 93.43 | 1,459,309 | -0.10(-0.11%) |
Jan 05, 2018 | 93.54 | 93.58 | 93.43 | 93.53 | 2,059,851 | -0.02(-0.02%) |
Jan 04, 2018 | 93.39 | 93.57 | 93.33 | 93.55 | 2,370,778 | +0.02(+0.03%) |
Jan 03, 2018 | 93.52 | 93.59 | 93.43 | 93.52 | 4,046,585 | +0.09(+0.10%) |
Jan 02, 2018 | 93.58 | 93.58 | 93.27 | 93.43 | 1,857,489 | -0.23(-0.25%) |
Dec 29, 2017 | 93.66 | 93.66 | 93.66 | 0 | +0.24(+0.25%) | |
Dec 28, 2017 | 93.36 | 93.43 | 93.31 | 93.43 | 903,556 | +0.03(+0.04%) |
Dec 27, 2017 | 93.10 | 93.42 | 93.05 | 93.39 | 1,008,036 | +0.39(+0.41%) |
Dec 26, 2017 | 92.95 | 93.06 | 92.91 | 93.01 | 789,518 | +0.08(+0.09%) |
Dec 22, 2017 | 92.92 | 92.94 | 92.82 | 92.92 | 841,258 | +0.06(+0.06%) |
Dec 21, 2017 | 92.63 | 92.90 | 92.61 | 92.87 | 1,387,289 | +0.24(+0.26%) |
Dec 20, 2017 | 92.71 | 92.85 | 92.62 | 92.62 | 914,891 | -0.31(-0.34%) |
Dec 19, 2017 | 93.04 | 93.11 | 92.79 | 92.94 | 1,147,951 | -0.28(-0.30%) |
Dec 18, 2017 | 93.31 | 93.35 | 93.17 | 93.22 | 805,996 | -0.16(-0.18%) |
Dec 15, 2017 | 93.21 | 93.42 | 93.19 | 93.38 | 2,308,158 | +0.00(+0.00%) |
Dec 14, 2017 | 93.31 | 93.46 | 93.15 | 93.38 | 1,307,769 | +0.00(+0.00%) |
Dec 13, 2017 | 93.22 | 93.47 | 93.11 | 93.38 | 1,172,487 | +0.00(+0.00%) |
Dec 12, 2017 | 93.09 | 93.23 | 93.02 | 966,350 | +0.00(+0.00%) | |
Dec 11, 2017 | 93.22 | 93.32 | 93.12 | 93.14 | 887,992 | -0.07(-0.08%) |
Dec 08, 2017 | 93.26 | 93.29 | 93.12 | 93.22 | 1,430,904 | -0.04(-0.04%) |
Dec 07, 2017 | 93.45 | 93.48 | 93.13 | 93.26 | 735,068 | -0.12(-0.13%) |
Dec 06, 2017 | 93.45 | 93.49 | 93.35 | 93.38 | 788,617 | +0.10(+0.11%) |
Dec 05, 2017 | 93.15 | 93.31 | 93.09 | 93.28 | 1,177,597 | +0.10(+0.11%) |
Dec 04, 2017 | 93.04 | 93.19 | 93.04 | 93.18 | 2,212,617 | +0.03(+0.04%) |
Dec 01, 2017 | 92.98 | 93.44 | 92.85 | 93.15 | 3,900,763 | +0.35(+0.38%) |
Nov 30, 2017 | 92.84 | 92.93 | 92.62 | 92.80 | 1,358,039 | -0.10(-0.11%) |
Nov 29, 2017 | 92.89 | 92.93 | 92.82 | 92.89 | 925,015 | -0.25(-0.27%) |
Nov 28, 2017 | 93.18 | 93.26 | 93.06 | 93.15 | 911,011 | -0.01(-0.01%) |
Nov 27, 2017 | 93.20 | 93.26 | 93.08 | 93.16 | 2,944,449 | -0.02(-0.02%) |
Nov 24, 2017 | 93.29 | 93.31 | 93.16 | 93.17 | 526,303 | -0.11(-0.12%) |
Nov 22, 2017 | 93.09 | 93.29 | 93.07 | 93.29 | 712,363 | +0.28(+0.30%) |
Nov 21, 2017 | 93.15 | 93.15 | 92.88 | 93.01 | 684,040 | -0.01(-0.01%) |
Nov 20, 2017 | 93.02 | 93.11 | 92.96 | 93.02 | 697,579 | -0.14(-0.15%) |
Nov 17, 2017 | 93.15 | 93.21 | 93.06 | 93.16 | 896,646 | +0.16(+0.18%) |
Nov 16, 2017 | 93.04 | 93.12 | 92.98 | 92.99 | 1,128,460 | -0.20(-0.21%) |
Nov 15, 2017 | 93.15 | 93.25 | 92.96 | 93.19 | 1,573,452 | +0.26(+0.28%) |
Nov 14, 2017 | 92.81 | 92.94 | 92.81 | 92.93 | 726,937 | +0.11(+0.12%) |
Nov 13, 2017 | 92.98 | 92.98 | 92.79 | 92.81 | 723,038 | -0.01(-0.01%) |
Nov 10, 2017 | 92.94 | 92.97 | 92.79 | 92.82 | 876,222 | -0.41(-0.44%) |
Nov 09, 2017 | 93.16 | 93.32 | 93.14 | 93.23 | 979,298 | -0.02(-0.02%) |
Nov 08, 2017 | 93.34 | 93.37 | 93.21 | 93.25 | 1,139,080 | -0.06(-0.06%) |
Nov 07, 2017 | 93.23 | 93.33 | 93.19 | 93.30 | 1,396,322 | +0.13(+0.14%) |
Nov 06, 2017 | 93.05 | 93.18 | 93.03 | 93.17 | 1,157,310 | +0.16(+0.17%) |
Nov 03, 2017 | 93.01 | 93.03 | 92.81 | 93.02 | 911,642 | +0.07(+0.07%) |
Nov 02, 2017 | 92.89 | 93.02 | 92.87 | 92.95 | 2,705,683 | +0.14(+0.15%) |
Nov 01, 2017 | 92.76 | 92.91 | 92.72 | 92.81 | 2,947,890 | +0.10(+0.10%) |
Oct 31, 2017 | 92.74 | 92.76 | 92.67 | 92.72 | 1,402,166 | +0.04(+0.04%) |
Oct 30, 2017 | 92.70 | 92.53 | 92.68 | 676,463 | +0.24(+0.26%) | |
Oct 27, 2017 | 92.25 | 92.47 | 92.20 | 92.43 | 898,195 | +0.29(+0.32%) |
Oct 26, 2017 | 92.26 | 92.27 | 92.10 | 92.14 | 829,451 | -0.04(-0.04%) |
Oct 25, 2017 | 92.06 | 92.22 | 92.02 | 92.18 | 945,251 | -0.10(-0.11%) |
Oct 24, 2017 | 92.30 | 92.36 | 92.22 | 92.28 | 1,203,355 | -0.13(-0.14%) |
Oct 23, 2017 | 92.41 | 92.54 | 92.39 | 92.41 | 1,035,300 | +0.01(+0.01%) |
Oct 20, 2017 | 92.41 | 92.51 | 92.31 | 92.40 | 918,502 | -0.21(-0.23%) |
Oct 19, 2017 | 92.68 | 92.73 | 92.53 | 92.61 | 1,914,889 | +0.12(+0.13%) |
Oct 18, 2017 | 92.49 | 92.58 | 92.46 | 92.49 | 700,568 | -0.11(-0.12%) |
Oct 17, 2017 | 92.59 | 92.69 | 92.57 | 92.60 | 805,233 | -0.17(-0.18%) |
Oct 16, 2017 | 92.90 | 92.94 | 92.68 | 92.77 | 1,866,886 | -0.21(-0.23%) |
Oct 13, 2017 | 92.95 | 93.00 | 92.85 | 92.99 | 1,003,688 | +0.13(+0.14%) |
Oct 12, 2017 | 92.72 | 92.90 | 92.68 | 92.85 | 801,912 | +0.17(+0.18%) |
Oct 11, 2017 | 92.72 | 92.77 | 92.65 | 92.68 | 814,456 | +0.11(+0.12%) |
Oct 10, 2017 | 92.55 | 92.77 | 92.55 | 92.57 | 1,043,490 | +0.16(+0.18%) |
Oct 09, 2017 | 92.40 | 92.46 | 92.38 | 92.41 | 549,339 | +0.03(+0.04%) |
Oct 06, 2017 | 92.31 | 92.51 | 92.22 | 92.37 | 994,583 | -0.07(-0.08%) |
Oct 05, 2017 | 92.60 | 92.60 | 92.41 | 92.45 | 2,232,314 | -0.10(-0.11%) |
Oct 04, 2017 | 92.58 | 92.59 | 92.44 | 92.55 | 982,848 | +0.08(+0.09%) |
Oct 03, 2017 | 92.32 | 92.51 | 92.31 | 92.46 | 1,689,415 | +0.09(+0.10%) |
Oct 02, 2017 | 92.59 | 92.59 | 92.35 | 92.37 | 4,294,902 | -0.12(-0.13%) |
Sep 29, 2017 | 92.83 | 92.83 | 92.48 | 92.50 | 1,265,453 | -0.20(-0.22%) |
Sep 28, 2017 | 92.63 | 92.76 | 92.58 | 92.70 | 831,720 | -0.07(-0.07%) |
Sep 27, 2017 | 92.79 | 92.85 | 92.65 | 92.77 | 722,609 | -0.28(-0.31%) |
Sep 26, 2017 | 93.04 | 93.09 | 92.95 | 93.05 | 879,949 | -0.07(-0.08%) |
Sep 25, 2017 | 92.97 | 93.23 | 92.92 | 93.13 | 1,129,970 | +0.26(+0.28%) |
Sep 22, 2017 | 92.88 | 92.93 | 92.78 | 92.86 | 814,782 | +0.24(+0.25%) |
Sep 21, 2017 | 92.82 | 92.88 | 92.62 | 92.63 | 1,011,143 | -0.21(-0.23%) |
Sep 20, 2017 | 93.10 | 93.14 | 92.63 | 92.84 | 897,633 | -0.26(-0.28%) |
Sep 19, 2017 | 93.23 | 93.27 | 93.09 | 93.10 | 506,554 | -0.11(-0.11%) |
Sep 18, 2017 | 93.21 | 93.29 | 93.14 | 93.21 | 644,854 | -0.04(-0.04%) |
Sep 15, 2017 | 93.30 | 93.30 | 93.15 | 93.25 | 643,797 | -0.05(-0.05%) |
Sep 14, 2017 | 93.16 | 93.32 | 93.16 | 93.30 | 656,066 | +0.15(+0.16%) |
Sep 13, 2017 | 93.30 | 93.30 | 93.14 | 93.15 | 754,605 | -0.17(-0.18%) |
Sep 12, 2017 | 93.39 | 93.43 | 93.24 | 93.32 | 975,908 | -0.15(-0.17%) |
Sep 11, 2017 | 93.56 | 93.62 | 93.48 | 93.48 | 652,422 | -0.36(-0.38%) |
Sep 08, 2017 | 93.78 | 93.87 | 93.69 | 93.83 | 1,006,589 | +0.02(+0.02%) |
Sep 07, 2017 | 93.55 | 93.82 | 93.51 | 93.82 | 831,209 | +0.39(+0.42%) |
Sep 06, 2017 | 93.52 | 93.64 | 93.34 | 93.43 | 2,305,915 | -0.11(-0.12%) |
Sep 05, 2017 | 93.17 | 93.57 | 93.17 | 93.54 | 2,810,204 | +0.60(+0.65%) |
Sep 01, 2017 | 93.13 | 93.13 | 92.91 | 92.94 | 2,720,970 | -0.21(-0.23%) |
Aug 31, 2017 | 92.94 | 93.16 | 92.94 | 93.15 | 815,970 | +0.24(+0.25%) |
Aug 30, 2017 | 92.90 | 92.96 | 92.79 | 92.92 | 893,602 | -0.02(-0.03%) |
Aug 29, 2017 | 93.05 | 93.14 | 92.84 | 92.94 | 594,553 | +0.15(+0.16%) |
Aug 28, 2017 | 92.71 | 92.83 | 92.67 | 92.79 | 497,522 | +0.07(+0.08%) |
Aug 25, 2017 | 92.60 | 92.75 | 92.56 | 92.72 | 595,065 | +0.15(+0.17%) |
Aug 24, 2017 | 92.66 | 92.75 | 92.57 | 92.57 | 641,247 | -0.24(-0.25%) |
Aug 23, 2017 | 92.66 | 92.80 | 92.59 | 92.80 | 925,084 | +0.25(+0.27%) |
Aug 22, 2017 | 92.63 | 92.66 | 92.49 | 92.55 | 590,838 | -0.11(-0.12%) |
Aug 21, 2017 | 92.62 | 92.70 | 92.54 | 92.66 | 675,516 | +0.03(+0.04%) |
Aug 18, 2017 | 92.68 | 92.76 | 92.53 | 92.63 | 799,705 | +0.02(+0.02%) |
Aug 17, 2017 | 92.40 | 92.71 | 92.32 | 92.62 | 1,025,258 | +0.23(+0.25%) |
Aug 16, 2017 | 92.23 | 92.55 | 92.19 | 92.39 | 1,130,341 | +0.16(+0.18%) |
Aug 15, 2017 | 92.19 | 92.36 | 92.16 | 92.23 | 985,539 | -0.28(-0.30%) |
Aug 14, 2017 | 92.66 | 92.71 | 92.42 | 92.50 | 810,089 | -0.37(-0.39%) |
Aug 11, 2017 | 92.68 | 92.87 | 92.62 | 92.87 | 774,036 | -0.06(-0.06%) |
Aug 10, 2017 | 92.75 | 92.92 | 92.72 | 92.92 | 1,023,303 | +0.24(+0.25%) |
Aug 09, 2017 | 92.75 | 92.81 | 92.66 | 92.69 | 1,289,360 | +0.17(+0.18%) |
Aug 08, 2017 | 92.49 | 92.53 | 92.38 | 92.52 | 1,540,563 | +0.06(+0.07%) |
Aug 07, 2017 | 92.34 | 92.48 | 92.28 | 92.45 | 776,723 | +0.11(+0.11%) |
Aug 04, 2017 | 92.28 | 92.37 | 92.16 | 92.35 | 623,535 | -0.13(-0.14%) |
Aug 03, 2017 | 92.28 | 92.48 | 92.23 | 92.48 | 798,614 | +0.25(+0.27%) |
Aug 02, 2017 | 92.23 | 92.35 | 92.18 | 92.23 | 3,368,039 | -0.05(-0.05%) |
Aug 01, 2017 | 92.03 | 92.36 | 92.03 | 92.27 | 2,663,073 | +0.08(+0.09%) |
Jul 31, 2017 | 92.16 | 92.20 | 92.11 | 92.20 | 970,282 | +0.00(+0.00%) |
Jul 28, 2017 | 92.11 | 92.25 | 92.09 | 92.20 | 572,175 | +0.22(+0.24%) |
Jul 27, 2017 | 91.98 | 92.06 | 91.87 | 91.98 | 738,055 | -0.06(-0.07%) |
Jul 26, 2017 | 91.81 | 92.12 | 91.67 | 92.04 | 895,242 | +0.27(+0.29%) |
Jul 25, 2017 | 91.93 | 91.96 | 91.77 | 91.77 | 899,905 | -0.36(-0.39%) |
Jul 24, 2017 | 92.17 | 92.20 | 92.04 | 92.13 | 1,284,884 | +0.00(+0.00%) |
Jul 21, 2017 | 92.20 | 92.23 | 92.10 | 92.13 | 652,181 | +0.14(+0.15%) |
Jul 20, 2017 | 92.46 | 91.99 | 91.99 | 1,217,225 | -0.23(-0.25%) | |
Jul 19, 2017 | 92.16 | 92.26 | 92.16 | 92.22 | 898,710 | +0.07(+0.08%) |
Jul 18, 2017 | 92.16 | 92.24 | 92.08 | 92.15 | 2,405,616 | +0.26(+0.28%) |
Jul 17, 2017 | 91.80 | 91.95 | 91.74 | 91.89 | 903,601 | +0.19(+0.20%) |
Jul 14, 2017 | 91.83 | 91.90 | 91.64 | 91.70 | 1,113,939 | -0.01(-0.01%) |
Jul 13, 2017 | 91.73 | 91.75 | 91.59 | 91.71 | 876,295 | -0.03(-0.04%) |
Jul 12, 2017 | 91.89 | 91.91 | 91.69 | 91.74 | 917,214 | +0.27(+0.29%) |
Jul 11, 2017 | 91.17 | 91.49 | 91.17 | 91.47 | 1,361,471 | +0.29(+0.32%) |
Jul 10, 2017 | 91.30 | 91.38 | 91.18 | 91.18 | 1,694,621 | -0.04(-0.04%) |
Jul 07, 2017 | 91.38 | 91.38 | 91.17 | 91.22 | 2,418,825 | -0.28(-0.31%) |
Jul 06, 2017 | 91.64 | 91.66 | 91.47 | 91.51 | 1,799,004 | -0.24(-0.26%) |
Jul 05, 2017 | 91.64 | 91.85 | 91.64 | 91.74 | 3,055,082 | +0.14(+0.15%) |
Jul 03, 2017 | 91.83 | 91.83 | 91.57 | 91.60 | 1,208,165 | -0.17(-0.18%) |
Jun 30, 2017 | 92.01 | 92.01 | 91.68 | 91.77 | 2,068,497 | -0.13(-0.14%) |
Jun 29, 2017 | 91.99 | 92.04 | 91.85 | 91.90 | 1,111,125 | -0.36(-0.39%) |
Jun 28, 2017 | 92.27 | 92.30 | 92.06 | 92.27 | 1,803,024 | +0.07(+0.08%) |
Jun 27, 2017 | 92.46 | 92.46 | 92.15 | 92.19 | 928,262 | -0.44(-0.47%) |
Jun 26, 2017 | 92.59 | 92.66 | 92.54 | 92.63 | 912,238 | +0.15(+0.16%) |
Jun 23, 2017 | 92.46 | 92.48 | 92.37 | 92.48 | 828,844 | +0.07(+0.08%) |
Jun 22, 2017 | 92.18 | 92.42 | 92.09 | 92.41 | 938,831 | +0.30(+0.33%) |
Jun 21, 2017 | 92.00 | 92.13 | 91.97 | 92.11 | 897,799 | +0.15(+0.16%) |
Jun 20, 2017 | 91.92 | 92.06 | 91.84 | 91.97 | 655,583 | +0.10(+0.11%) |
Jun 19, 2017 | 92.03 | 92.06 | 91.83 | 91.87 | 752,064 | -0.11(-0.11%) |
Jun 16, 2017 | 91.93 | 92.06 | 91.92 | 91.97 | 1,019,686 | +0.08(+0.09%) |
Jun 15, 2017 | 91.91 | 92.06 | 91.89 | 91.89 | 1,285,604 | -0.45(-0.49%) |
Jun 14, 2017 | 92.38 | 92.61 | 92.21 | 92.35 | 1,319,958 | +0.02(+0.02%) |
Jun 13, 2017 | 92.12 | 92.33 | 92.08 | 92.33 | 847,702 | +0.15(+0.17%) |
Jun 12, 2017 | 92.38 | 92.43 | 92.18 | 92.18 | 767,297 | -0.19(-0.21%) |
Jun 09, 2017 | 92.40 | 92.48 | 92.37 | 92.37 | 1,087,178 | -0.08(-0.09%) |
Jun 08, 2017 | 92.52 | 92.54 | 92.32 | 92.45 | 911,425 | -0.10(-0.10%) |
Jun 07, 2017 | 92.71 | 92.78 | 92.52 | 92.55 | 927,593 | -0.22(-0.24%) |
Jun 06, 2017 | 92.86 | 92.92 | 92.74 | 92.77 | 3,275,796 | +0.11(+0.11%) |
Jun 05, 2017 | 92.67 | 92.76 | 92.62 | 92.66 | 725,170 | -0.24(-0.26%) |
Jun 02, 2017 | 92.84 | 92.99 | 92.76 | 92.90 | 1,432,328 | +0.37(+0.40%) |
Jun 01, 2017 | 92.33 | 92.61 | 92.33 | 92.53 | 1,768,782 | -0.04(-0.05%) |
May 31, 2017 | 92.42 | 92.66 | 92.42 | 92.57 | 1,616,501 | +0.02(+0.03%) |
May 30, 2017 | 92.46 | 92.57 | 92.39 | 92.55 | 851,053 | +0.20(+0.22%) |
May 26, 2017 | 92.29 | 92.38 | 92.22 | 92.35 | 967,274 | +0.22(+0.24%) |
May 25, 2017 | 92.20 | 92.25 | 92.09 | 92.13 | 2,178,294 | -0.15(-0.16%) |
May 24, 2017 | 92.17 | 92.28 | 92.05 | 92.28 | 838,910 | +0.06(+0.06%) |
May 23, 2017 | 92.45 | 92.46 | 92.15 | 92.22 | 1,018,618 | -0.14(-0.15%) |
May 22, 2017 | 92.40 | 92.47 | 92.26 | 92.36 | 864,149 | -0.15(-0.16%) |
May 19, 2017 | 92.35 | 92.50 | 92.28 | 92.50 | 882,851 | +0.16(+0.17%) |
May 18, 2017 | 92.19 | 92.34 | 92.06 | 92.34 | 3,369,038 | +0.15(+0.16%) |
May 17, 2017 | 91.93 | 92.30 | 91.93 | 92.19 | 1,293,564 | +0.53(+0.58%) |
May 16, 2017 | 91.61 | 91.77 | 91.57 | 91.66 | 806,783 | +0.06(+0.07%) |
May 15, 2017 | 91.86 | 91.86 | 91.60 | 91.60 | 908,386 | -0.24(-0.26%) |
May 12, 2017 | 91.77 | 91.90 | 91.69 | 91.84 | 964,545 | +0.15(+0.16%) |
May 11, 2017 | 91.45 | 91.74 | 91.43 | 91.69 | 1,672,735 | +0.27(+0.30%) |
May 10, 2017 | 91.60 | 91.61 | 91.36 | 91.42 | 4,843,782 | +0.03(+0.04%) |
May 09, 2017 | 91.47 | 91.49 | 91.33 | 91.39 | 1,634,153 | -0.08(-0.09%) |
May 08, 2017 | 91.67 | 91.71 | 91.41 | 91.47 | 2,457,118 | -0.36(-0.39%) |
May 05, 2017 | 91.80 | 91.84 | 91.65 | 91.82 | 783,951 | +0.07(+0.08%) |
May 04, 2017 | 91.78 | 91.79 | 91.55 | 91.75 | 1,071,605 | -0.35(-0.38%) |
May 03, 2017 | 92.32 | 92.32 | 91.99 | 92.10 | 1,124,873 | -0.20(-0.22%) |
May 02, 2017 | 92.29 | 92.40 | 92.23 | 92.30 | 1,365,292 | +0.00(+0.00%) |