Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 95.36 | 95.57 | 95.36 | 95.54 | 1,191,470 | +0.16(+0.17%) |
Apr 29, 2019 | 95.43 | 95.45 | 95.36 | 95.38 | 961,898 | -0.27(-0.28%) |
Apr 26, 2019 | 95.61 | 95.65 | 95.54 | 95.65 | 912,682 | +0.21(+0.22%) |
Apr 25, 2019 | 95.46 | 95.53 | 95.42 | 95.44 | 8,974,952 | +0.00(+0.00%) |
Apr 24, 2019 | 95.30 | 95.46 | 95.29 | 95.44 | 685,150 | +0.33(+0.35%) |
Apr 23, 2019 | 95.01 | 95.12 | 94.99 | 95.11 | 1,147,888 | +0.22(+0.23%) |
Apr 22, 2019 | 94.98 | 95.01 | 94.86 | 94.89 | 8,485,318 | -0.09(-0.10%) |
Apr 18, 2019 | 94.94 | 95.04 | 94.93 | 94.99 | 1,034,610 | +0.27(+0.28%) |
Apr 17, 2019 | 94.70 | 94.78 | 94.68 | 94.72 | 2,249,880 | -0.02(-0.02%) |
Apr 16, 2019 | 94.83 | 94.88 | 94.71 | 94.73 | 1,175,651 | -0.22(-0.23%) |
Apr 15, 2019 | 94.90 | 94.99 | 94.89 | 94.95 | 667,837 | +0.05(+0.05%) |
Apr 12, 2019 | 94.94 | 95.04 | 94.89 | 94.90 | 1,301,357 | -0.18(-0.19%) |
Apr 11, 2019 | 95.15 | 95.20 | 95.05 | 95.08 | 898,445 | -0.22(-0.23%) |
Apr 10, 2019 | 95.21 | 95.33 | 95.20 | 95.30 | 1,975,002 | +0.35(+0.36%) |
Apr 09, 2019 | 95.02 | 95.07 | 94.93 | 94.95 | 1,346,627 | +0.09(+0.10%) |
Apr 08, 2019 | 94.91 | 94.96 | 94.82 | 94.86 | 932,292 | -0.09(-0.10%) |
Apr 05, 2019 | 94.80 | 94.95 | 94.79 | 94.95 | 792,770 | +0.11(+0.12%) |
Apr 04, 2019 | 94.80 | 94.89 | 94.78 | 94.84 | 2,206,661 | +0.07(+0.07%) |
Apr 03, 2019 | 94.85 | 94.97 | 94.78 | 94.78 | 1,386,179 | -0.30(-0.31%) |
Apr 02, 2019 | 94.97 | 95.07 | 94.95 | 95.07 | 1,403,358 | +0.09(+0.10%) |
Apr 01, 2019 | 95.20 | 95.24 | 94.91 | 94.98 | 4,516,849 | -0.35(-0.37%) |
Mar 29, 2019 | 95.17 | 95.35 | 95.17 | 95.33 | 1,183,936 | +0.17(+0.18%) |
Mar 28, 2019 | 95.04 | 95.16 | 94.95 | 95.16 | 1,059,555 | +0.08(+0.08%) |
Mar 27, 2019 | 95.03 | 95.23 | 95.00 | 95.09 | 1,468,109 | +0.04(+0.04%) |
Mar 26, 2019 | 95.14 | 95.29 | 95.04 | 95.04 | 1,176,448 | -0.17(-0.18%) |
Mar 25, 2019 | 95.21 | 95.52 | 95.13 | 95.21 | 1,375,851 | -0.03(-0.03%) |
Mar 22, 2019 | 95.17 | 95.31 | 95.07 | 95.24 | 1,419,253 | +0.29(+0.30%) |
Mar 21, 2019 | 94.96 | 95.04 | 94.89 | 94.95 | 959,355 | -0.01(-0.01%) |
Mar 20, 2019 | 94.35 | 95.01 | 94.35 | 94.96 | 1,438,678 | +0.62(+0.66%) |
Mar 19, 2019 | 94.32 | 94.41 | 94.28 | 94.34 | 885,264 | -0.08(-0.09%) |
Mar 18, 2019 | 94.35 | 94.51 | 94.35 | 94.42 | 1,157,471 | -0.01(-0.01%) |
Mar 15, 2019 | 94.28 | 94.45 | 94.27 | 94.43 | 2,390,883 | +0.33(+0.35%) |
Mar 14, 2019 | 94.14 | 94.23 | 94.02 | 94.10 | 2,978,373 | -0.03(-0.03%) |
Mar 13, 2019 | 94.03 | 94.13 | 94.03 | 94.13 | 720,646 | +0.11(+0.12%) |
Mar 12, 2019 | 93.81 | 94.08 | 93.80 | 94.02 | 750,058 | +0.18(+0.19%) |
Mar 11, 2019 | 93.86 | 93.91 | 93.77 | 93.84 | 735,799 | -0.02(-0.02%) |
Mar 08, 2019 | 93.75 | 93.90 | 93.71 | 93.86 | 941,147 | +0.08(+0.09%) |
Mar 07, 2019 | 93.64 | 93.82 | 93.64 | 93.77 | 1,385,304 | +0.26(+0.28%) |
Mar 06, 2019 | 93.34 | 93.52 | 93.34 | 93.51 | 2,243,728 | +0.11(+0.12%) |
Mar 05, 2019 | 93.32 | 93.40 | 93.20 | 93.40 | 1,154,722 | -0.03(-0.04%) |
Mar 04, 2019 | 93.41 | 93.53 | 93.36 | 93.43 | 1,087,274 | +0.13(+0.14%) |
Mar 01, 2019 | 93.43 | 93.55 | 93.26 | 93.30 | 1,582,812 | -0.19(-0.20%) |
Feb 28, 2019 | 93.66 | 93.66 | 93.41 | 93.49 | 1,369,939 | -0.15(-0.16%) |
Feb 27, 2019 | 93.76 | 93.78 | 93.54 | 93.64 | 979,246 | -0.22(-0.23%) |
Feb 26, 2019 | 93.86 | 93.93 | 93.79 | 93.86 | 665,459 | +0.13(+0.14%) |
Feb 25, 2019 | 93.70 | 93.75 | 93.66 | 93.72 | 659,590 | -0.07(-0.07%) |
Feb 22, 2019 | 93.64 | 93.89 | 93.62 | 93.79 | 652,457 | +0.24(+0.26%) |
Feb 21, 2019 | 93.49 | 93.58 | 93.43 | 93.54 | 1,138,298 | -0.16(-0.17%) |
Feb 20, 2019 | 93.64 | 93.75 | 93.61 | 93.70 | 972,328 | +0.03(+0.04%) |
Feb 19, 2019 | 93.54 | 93.68 | 93.50 | 93.67 | 714,457 | +0.22(+0.23%) |
Feb 15, 2019 | 93.38 | 93.50 | 93.38 | 93.45 | 787,788 | +0.00(+0.00%) |
Feb 14, 2019 | 93.45 | 93.49 | 93.34 | 93.45 | 2,112,015 | +0.26(+0.28%) |
Feb 13, 2019 | 93.17 | 93.24 | 93.14 | 93.19 | 761,714 | -0.02(-0.02%) |
Feb 12, 2019 | 93.27 | 93.27 | 93.11 | 93.21 | 781,240 | +0.02(+0.02%) |
Feb 11, 2019 | 93.24 | 93.26 | 93.11 | 93.19 | 774,745 | -0.19(-0.21%) |
Feb 08, 2019 | 93.44 | 93.45 | 93.35 | 93.38 | 987,641 | +0.04(+0.05%) |
Feb 07, 2019 | 93.30 | 93.37 | 93.20 | 93.34 | 1,087,269 | +0.14(+0.15%) |
Feb 06, 2019 | 93.37 | 93.41 | 93.18 | 93.20 | 4,482,462 | -0.06(-0.06%) |
Feb 05, 2019 | 93.20 | 93.29 | 93.15 | 93.26 | 1,215,295 | +0.13(+0.14%) |
Feb 04, 2019 | 93.18 | 93.20 | 93.06 | 93.13 | 1,153,991 | -0.19(-0.20%) |
Feb 01, 2019 | 93.58 | 93.62 | 93.32 | 93.32 | 1,749,099 | -0.33(-0.35%) |
Jan 31, 2019 | 93.32 | 93.68 | 93.32 | 93.65 | 1,696,901 | +0.52(+0.56%) |
Jan 30, 2019 | 92.64 | 93.18 | 92.63 | 93.12 | 1,123,305 | +0.51(+0.55%) |
Jan 29, 2019 | 92.40 | 92.62 | 92.38 | 92.62 | 749,848 | +0.27(+0.29%) |
Jan 28, 2019 | 92.37 | 92.41 | 92.32 | 92.35 | 1,564,347 | -0.13(-0.14%) |
Jan 25, 2019 | 92.49 | 92.54 | 92.41 | 92.47 | 683,888 | -0.14(-0.15%) |
Jan 24, 2019 | 92.65 | 92.71 | 92.58 | 92.62 | 1,009,388 | +0.14(+0.15%) |
Jan 23, 2019 | 92.49 | 92.55 | 92.43 | 92.47 | 1,092,330 | -0.11(-0.12%) |
Jan 22, 2019 | 92.66 | 92.69 | 92.52 | 92.58 | 3,866,976 | +0.06(+0.06%) |
Jan 18, 2019 | 92.50 | 92.62 | 92.39 | 92.52 | 2,019,405 | -0.11(-0.12%) |
Jan 17, 2019 | 92.68 | 92.80 | 92.57 | 92.63 | 2,342,991 | -0.08(-0.08%) |
Jan 16, 2019 | 92.62 | 92.73 | 92.55 | 92.71 | 2,126,653 | -0.01(-0.01%) |
Jan 15, 2019 | 92.80 | 92.80 | 92.64 | 92.72 | 1,103,961 | -0.08(-0.09%) |
Jan 14, 2019 | 92.95 | 93.01 | 92.77 | 92.80 | 1,157,278 | -0.17(-0.18%) |
Jan 11, 2019 | 92.80 | 92.97 | 92.80 | 92.97 | 1,042,912 | +0.24(+0.26%) |
Jan 10, 2019 | 92.94 | 92.97 | 92.67 | 92.73 | 1,596,784 | -0.22(-0.24%) |
Jan 09, 2019 | 92.78 | 92.95 | 92.74 | 92.95 | 1,279,951 | +0.11(+0.12%) |
Jan 08, 2019 | 92.84 | 92.89 | 92.78 | 92.84 | 940,077 | +0.08(+0.08%) |
Jan 07, 2019 | 92.87 | 92.92 | 92.70 | 92.76 | 1,467,954 | -0.06(-0.06%) |
Jan 04, 2019 | 92.77 | 92.83 | 92.63 | 92.82 | 1,466,696 | -0.19(-0.21%) |
Jan 03, 2019 | 92.61 | 93.08 | 92.61 | 93.01 | 1,439,748 | +0.54(+0.58%) |
Jan 02, 2019 | 92.38 | 92.52 | 92.32 | 92.47 | 1,702,293 | +0.14(+0.16%) |
Dec 31, 2018 | 92.14 | 92.36 | 92.11 | 92.33 | 1,774,481 | +0.07(+0.07%) |
Dec 28, 2018 | 92.14 | 92.26 | 92.07 | 92.26 | 2,452,321 | +0.27(+0.29%) |
Dec 27, 2018 | 92.20 | 92.28 | 91.99 | 91.99 | 1,740,213 | +0.00(+0.00%) |
Dec 26, 2018 | 92.13 | 92.28 | 91.96 | 91.99 | 1,709,452 | -0.19(-0.20%) |
Dec 24, 2018 | 92.11 | 92.21 | 92.06 | 92.18 | 1,022,037 | +0.13(+0.15%) |
Dec 21, 2018 | 92.20 | 92.25 | 92.02 | 92.04 | 2,325,174 | -0.04(-0.05%) |
Dec 20, 2018 | 92.34 | 92.37 | 92.04 | 92.09 | 3,520,683 | -0.26(-0.28%) |
Dec 19, 2018 | 92.31 | 92.56 | 92.30 | 92.35 | 3,296,203 | +0.16(+0.17%) |
Dec 18, 2018 | 92.03 | 92.20 | 92.00 | 92.19 | 1,417,210 | +0.24(+0.26%) |
Dec 17, 2018 | 91.81 | 91.96 | 91.81 | 91.95 | 1,874,881 | +0.16(+0.17%) |
Dec 14, 2018 | 91.84 | 91.89 | 91.77 | 91.79 | 1,462,401 | +0.07(+0.07%) |
Dec 13, 2018 | 91.73 | 91.83 | 91.68 | 91.72 | 1,832,621 | +0.02(+0.02%) |
Dec 12, 2018 | 91.80 | 91.83 | 91.66 | 91.70 | 2,229,071 | -0.13(-0.15%) |
Dec 11, 2018 | 92.13 | 92.24 | 91.76 | 91.84 | 1,780,962 | -0.37(-0.40%) |
Dec 10, 2018 | 92.39 | 92.45 | 92.13 | 92.21 | 1,523,568 | -0.23(-0.25%) |
Dec 07, 2018 | 92.33 | 92.44 | 92.26 | 92.44 | 1,451,589 | +0.13(+0.15%) |
Dec 06, 2018 | 92.33 | 92.50 | 92.22 | 92.30 | 1,786,415 | +0.01(+0.01%) |
Dec 04, 2018 | 92.14 | 92.52 | 92.13 | 92.29 | 2,393,970 | +0.28(+0.30%) |
Dec 03, 2018 | 91.85 | 92.01 | 91.80 | 92.01 | 1,485,310 | +0.17(+0.19%) |
Nov 30, 2018 | 91.86 | 91.92 | 91.77 | 91.84 | 1,511,837 | +0.02(+0.02%) |
Nov 29, 2018 | 91.61 | 91.82 | 91.58 | 91.82 | 1,119,279 | +0.54(+0.59%) |
Nov 28, 2018 | 91.11 | 91.47 | 91.09 | 91.29 | 1,778,172 | +0.11(+0.12%) |
Nov 27, 2018 | 91.36 | 91.46 | 91.18 | 91.18 | 1,373,015 | -0.24(-0.27%) |
Nov 26, 2018 | 91.47 | 91.51 | 91.41 | 91.42 | 1,459,583 | -0.10(-0.11%) |
Nov 23, 2018 | 91.67 | 91.69 | 91.51 | 91.52 | 433,908 | -0.14(-0.16%) |
Nov 21, 2018 | 91.67 | 91.67 | 91.67 | 0 | -0.04(-0.05%) | |
Nov 20, 2018 | 91.77 | 91.84 | 91.68 | 91.71 | 1,302,400 | -0.13(-0.15%) |
Nov 19, 2018 | 91.77 | 91.90 | 91.77 | 91.84 | 1,787,289 | -0.04(-0.05%) |
Nov 16, 2018 | 91.70 | 91.93 | 91.67 | 91.88 | 1,449,017 | +0.38(+0.41%) |
Nov 15, 2018 | 91.51 | 91.58 | 91.37 | 91.51 | 2,527,747 | +0.08(+0.08%) |
Nov 14, 2018 | 91.33 | 91.61 | 91.30 | 91.43 | 1,102,659 | +0.01(+0.01%) |
Nov 13, 2018 | 91.39 | 91.46 | 91.32 | 91.42 | 1,037,364 | -0.08(-0.08%) |
Nov 12, 2018 | 91.48 | 91.58 | 91.44 | 91.50 | 1,321,983 | +0.19(+0.21%) |
Nov 09, 2018 | 91.14 | 91.34 | 91.14 | 91.30 | 1,466,150 | +0.22(+0.24%) |
Nov 08, 2018 | 91.27 | 91.30 | 90.38 | 91.08 | 1,465,927 | -0.13(-0.14%) |
Nov 07, 2018 | 91.35 | 91.43 | 91.16 | 91.21 | 1,310,520 | +0.07(+0.07%) |
Nov 06, 2018 | 91.26 | 91.29 | 91.13 | 91.14 | 984,572 | -0.03(-0.04%) |
Nov 05, 2018 | 91.16 | 91.27 | 91.16 | 91.18 | 1,466,967 | +0.17(+0.18%) |
Nov 02, 2018 | 91.12 | 91.19 | 90.96 | 91.01 | 1,422,366 | -0.28(-0.30%) |
Nov 01, 2018 | 91.29 | 91.47 | 91.25 | 91.29 | 3,072,167 | -0.12(-0.13%) |
Oct 31, 2018 | 91.46 | 91.58 | 91.39 | 91.40 | 2,051,808 | -0.21(-0.23%) |
Oct 30, 2018 | 91.72 | 91.76 | 91.60 | 91.61 | 1,525,516 | -0.24(-0.27%) |
Oct 29, 2018 | 91.88 | 91.96 | 91.72 | 91.86 | 1,629,519 | -0.09(-0.10%) |
Oct 26, 2018 | 91.68 | 91.98 | 91.68 | 91.95 | 2,624,331 | +0.46(+0.50%) |
Oct 25, 2018 | 91.75 | 91.76 | 91.46 | 91.49 | 1,173,297 | -0.39(-0.42%) |
Oct 24, 2018 | 91.76 | 91.87 | 91.69 | 91.87 | 1,336,066 | +0.30(+0.33%) |
Oct 23, 2018 | 91.80 | 91.89 | 91.55 | 91.57 | 1,462,931 | +0.03(+0.03%) |
Oct 22, 2018 | 91.63 | 91.67 | 91.55 | 91.55 | 991,645 | -0.05(-0.05%) |
Oct 19, 2018 | 91.65 | 91.69 | 91.54 | 91.60 | 1,405,938 | -0.08(-0.09%) |
Oct 18, 2018 | 91.70 | 91.87 | 91.67 | 91.68 | 1,197,416 | -0.07(-0.07%) |
Oct 17, 2018 | 91.92 | 91.96 | 91.75 | 91.75 | 1,663,435 | -0.22(-0.24%) |
Oct 16, 2018 | 91.91 | 92.00 | 91.86 | 91.97 | 1,326,970 | +0.01(+0.01%) |
Oct 15, 2018 | 91.98 | 92.04 | 91.92 | 91.96 | 2,106,188 | +0.06(+0.06%) |
Oct 12, 2018 | 91.92 | 92.07 | 91.88 | 91.90 | 2,080,031 | -0.14(-0.16%) |
Oct 11, 2018 | 91.87 | 92.11 | 91.80 | 92.04 | 4,000,437 | +0.15(+0.16%) |
Oct 10, 2018 | 91.79 | 91.91 | 91.67 | 91.89 | 2,711,488 | -0.09(-0.10%) |
Oct 09, 2018 | 91.83 | 91.98 | 91.80 | 91.98 | 2,659,700 | +0.26(+0.28%) |
Oct 08, 2018 | 91.78 | 91.81 | 91.72 | 91.72 | 1,036,027 | -0.04(-0.05%) |
Oct 05, 2018 | 91.85 | 91.97 | 91.70 | 91.76 | 3,219,238 | -0.25(-0.27%) |
Oct 04, 2018 | 92.13 | 92.19 | 91.95 | 92.02 | 2,503,987 | -0.23(-0.25%) |
Oct 03, 2018 | 92.59 | 92.61 | 92.15 | 92.24 | 3,305,303 | -0.45(-0.48%) |
Oct 02, 2018 | 92.63 | 92.78 | 92.62 | 92.69 | 4,525,156 | +0.15(+0.16%) |
Oct 01, 2018 | 92.72 | 92.74 | 92.53 | 92.54 | 6,173,657 | -0.28(-0.30%) |
Sep 28, 2018 | 92.89 | 92.92 | 92.75 | 92.81 | 2,627,336 | -0.04(-0.05%) |
Sep 27, 2018 | 92.79 | 92.86 | 92.75 | 92.85 | 1,268,465 | +0.03(+0.04%) |
Sep 26, 2018 | 92.69 | 92.87 | 92.64 | 92.82 | 1,348,860 | +0.16(+0.17%) |
Sep 25, 2018 | 92.62 | 92.68 | 92.59 | 92.66 | 1,040,452 | -0.03(-0.04%) |
Sep 24, 2018 | 92.73 | 92.84 | 92.69 | 92.70 | 1,654,878 | -0.09(-0.10%) |
Sep 21, 2018 | 92.72 | 92.85 | 92.72 | 92.79 | 939,901 | +0.01(+0.01%) |
Sep 20, 2018 | 92.67 | 92.88 | 92.65 | 92.78 | 1,228,156 | +0.13(+0.14%) |
Sep 19, 2018 | 92.73 | 92.73 | 92.52 | 92.65 | 1,175,493 | -0.10(-0.11%) |
Sep 18, 2018 | 92.89 | 92.91 | 92.72 | 92.75 | 1,062,482 | -0.19(-0.21%) |
Sep 17, 2018 | 92.89 | 93.00 | 92.87 | 92.95 | 1,749,903 | +0.02(+0.02%) |
Sep 14, 2018 | 92.95 | 93.06 | 92.90 | 92.93 | 1,583,505 | -0.17(-0.18%) |
Sep 13, 2018 | 93.23 | 93.23 | 93.10 | 93.10 | 1,855,497 | -0.13(-0.14%) |
Sep 12, 2018 | 93.29 | 93.33 | 93.22 | 93.23 | 1,491,697 | +0.08(+0.09%) |
Sep 11, 2018 | 93.20 | 93.24 | 93.11 | 93.15 | 3,043,238 | -0.19(-0.21%) |
Sep 10, 2018 | 93.33 | 93.38 | 93.29 | 93.34 | 2,184,289 | +0.03(+0.03%) |
Sep 07, 2018 | 93.35 | 93.36 | 93.22 | 93.32 | 1,732,130 | -0.27(-0.29%) |
Sep 06, 2018 | 93.53 | 93.62 | 93.49 | 93.58 | 1,882,018 | +0.08(+0.09%) |
Sep 05, 2018 | 93.50 | 93.56 | 93.44 | 93.50 | 2,583,490 | -0.09(-0.10%) |
Sep 04, 2018 | 93.62 | 93.67 | 93.53 | 93.59 | 7,461,295 | -0.13(-0.14%) |
Aug 31, 2018 | 93.72 | 93.72 | 93.72 | 0 | -0.11(-0.12%) | |
Aug 30, 2018 | 93.84 | 93.90 | 93.78 | 93.83 | 1,735,344 | +0.08(+0.09%) |
Aug 29, 2018 | 93.75 | 93.79 | 93.66 | 93.75 | 1,131,320 | +0.00(+0.00%) |
Aug 28, 2018 | 93.77 | 93.81 | 93.69 | 93.75 | 885,140 | -0.18(-0.20%) |
Aug 27, 2018 | 93.97 | 94.02 | 93.91 | 93.93 | 1,083,592 | -0.14(-0.15%) |
Aug 24, 2018 | 93.86 | 94.07 | 93.81 | 94.07 | 1,023,396 | +0.09(+0.10%) |
Aug 23, 2018 | 93.97 | 94.01 | 93.91 | 93.98 | 859,503 | +0.08(+0.08%) |
Aug 22, 2018 | 93.91 | 93.92 | 93.80 | 93.91 | 1,841,783 | +0.20(+0.21%) |
Aug 21, 2018 | 93.70 | 93.72 | 93.63 | 93.71 | 888,685 | -0.06(-0.06%) |
Aug 20, 2018 | 93.71 | 93.81 | 93.69 | 93.76 | 731,225 | +0.18(+0.20%) |
Aug 17, 2018 | 93.60 | 93.66 | 93.49 | 93.58 | 764,228 | +0.04(+0.04%) |
Aug 16, 2018 | 93.56 | 93.57 | 93.40 | 93.54 | 1,030,581 | -0.06(-0.06%) |
Aug 15, 2018 | 93.51 | 93.62 | 93.50 | 93.60 | 1,127,944 | +0.18(+0.20%) |
Aug 14, 2018 | 93.51 | 93.51 | 93.36 | 93.41 | 1,010,824 | -0.12(-0.13%) |
Aug 13, 2018 | 93.51 | 93.56 | 93.46 | 93.53 | 1,921,447 | -0.02(-0.02%) |
Aug 10, 2018 | 93.50 | 93.67 | 93.48 | 93.55 | 849,023 | +0.30(+0.32%) |
Aug 09, 2018 | 93.18 | 93.25 | 93.12 | 93.25 | 1,309,997 | +0.22(+0.23%) |
Aug 08, 2018 | 93.02 | 93.08 | 92.96 | 93.03 | 1,920,446 | +0.01(+0.01%) |
Aug 07, 2018 | 93.12 | 93.13 | 93.02 | 93.02 | 1,852,826 | -0.13(-0.13%) |
Aug 06, 2018 | 93.24 | 93.33 | 93.11 | 93.15 | 924,313 | +0.02(+0.02%) |
Aug 03, 2018 | 93.03 | 93.16 | 93.03 | 93.13 | 906,430 | +0.18(+0.20%) |
Aug 02, 2018 | 92.96 | 93.02 | 92.85 | 92.94 | 2,592,404 | +0.05(+0.05%) |
Aug 01, 2018 | 92.90 | 92.97 | 92.82 | 92.89 | 2,991,825 | -0.23(-0.24%) |
Jul 31, 2018 | 93.12 | 93.15 | 93.06 | 93.12 | 1,646,050 | +0.14(+0.15%) |
Jul 30, 2018 | 92.95 | 93.07 | 92.92 | 92.98 | 1,117,869 | -0.05(-0.05%) |
Jul 27, 2018 | 93.11 | 93.12 | 92.98 | 93.03 | 899,788 | +0.14(+0.15%) |
Jul 26, 2018 | 93.09 | 93.14 | 92.88 | 92.89 | 923,019 | -0.09(-0.10%) |
Jul 25, 2018 | 93.13 | 93.21 | 92.94 | 92.98 | 1,014,921 | +0.02(+0.02%) |
Jul 24, 2018 | 92.93 | 93.01 | 92.88 | 92.96 | 954,389 | +0.05(+0.05%) |
Jul 23, 2018 | 93.26 | 93.26 | 92.89 | 92.91 | 963,927 | -0.44(-0.47%) |
Jul 20, 2018 | 93.58 | 93.66 | 93.34 | 93.36 | 806,615 | -0.22(-0.24%) |
Jul 19, 2018 | 93.50 | 93.64 | 93.48 | 93.58 | 1,324,966 | +0.13(+0.14%) |
Jul 18, 2018 | 93.58 | 93.58 | 93.41 | 93.45 | 2,825,214 | -0.15(-0.16%) |
Jul 17, 2018 | 93.74 | 93.75 | 93.58 | 93.60 | 938,741 | -0.12(-0.13%) |
Jul 16, 2018 | 93.73 | 93.76 | 93.59 | 93.72 | 1,162,176 | -0.25(-0.27%) |
Jul 13, 2018 | 93.82 | 94.01 | 93.82 | 93.97 | 1,611,731 | +0.18(+0.20%) |
Jul 12, 2018 | 93.75 | 93.83 | 93.69 | 93.79 | 1,234,805 | -0.08(-0.08%) |
Jul 11, 2018 | 93.92 | 93.92 | 93.76 | 93.86 | 783,517 | +0.10(+0.11%) |
Jul 10, 2018 | 93.88 | 93.95 | 93.74 | 93.76 | 1,134,338 | -0.14(-0.15%) |
Jul 09, 2018 | 93.91 | 93.95 | 93.86 | 93.91 | 1,083,205 | -0.19(-0.20%) |
Jul 06, 2018 | 94.08 | 94.13 | 94.00 | 94.10 | 806,279 | +0.13(+0.14%) |
Jul 05, 2018 | 93.90 | 94.01 | 93.85 | 93.96 | 999,057 | +0.11(+0.12%) |
Jul 03, 2018 | 93.86 | 93.86 | 93.86 | 0 | +0.20(+0.21%) | |
Jul 02, 2018 | 93.73 | 93.74 | 93.62 | 93.66 | 2,965,421 | +0.03(+0.04%) |
Jun 29, 2018 | 93.60 | 93.76 | 93.56 | 93.62 | 897,310 | +0.03(+0.04%) |
Jun 28, 2018 | 93.74 | 93.74 | 93.51 | 93.59 | 2,270,148 | -0.12(-0.13%) |
Jun 27, 2018 | 93.61 | 93.72 | 93.58 | 93.71 | 1,193,843 | +0.31(+0.33%) |
Jun 26, 2018 | 93.26 | 93.41 | 93.23 | 93.41 | 1,126,209 | +0.13(+0.14%) |
Jun 25, 2018 | 93.26 | 93.41 | 93.23 | 93.27 | 3,497,948 | +0.04(+0.04%) |
Jun 22, 2018 | 93.08 | 93.26 | 93.02 | 93.23 | 1,965,814 | +0.13(+0.14%) |
Jun 21, 2018 | 92.94 | 93.12 | 92.94 | 93.10 | 890,284 | +0.17(+0.18%) |
Jun 20, 2018 | 93.21 | 93.21 | 92.91 | 92.93 | 806,036 | -0.26(-0.28%) |
Jun 19, 2018 | 93.21 | 93.28 | 93.14 | 93.19 | 2,693,604 | +0.15(+0.16%) |
Jun 18, 2018 | 93.04 | 93.07 | 92.97 | 93.04 | 778,622 | +0.07(+0.08%) |
Jun 15, 2018 | 93.12 | 92.96 | 92.97 | 1,328,884 | +0.03(+0.04%) | |
Jun 14, 2018 | 92.87 | 92.94 | 92.78 | 92.93 | 988,931 | +0.24(+0.26%) |
Jun 13, 2018 | 92.77 | 92.87 | 92.47 | 92.69 | 834,945 | -0.06(-0.06%) |
Jun 12, 2018 | 92.73 | 92.81 | 92.69 | 92.75 | 766,459 | -0.07(-0.08%) |
Jun 11, 2018 | 92.68 | 92.83 | 92.65 | 92.83 | 954,358 | +0.00(+0.00%) |
Jun 08, 2018 | 92.92 | 92.97 | 92.80 | 92.83 | 2,135,545 | -0.16(-0.17%) |
Jun 07, 2018 | 92.73 | 93.10 | 92.69 | 92.98 | 3,709,832 | +0.28(+0.30%) |
Jun 06, 2018 | 92.60 | 92.70 | 927,076 | -0.20(-0.21%) | ||
Jun 05, 2018 | 92.81 | 92.95 | 92.77 | 92.90 | 1,455,811 | +0.21(+0.22%) |
Jun 04, 2018 | 92.78 | 92.86 | 92.68 | 92.69 | 2,062,933 | -0.19(-0.21%) |
Jun 01, 2018 | 92.83 | 92.99 | 92.76 | 92.88 | 1,876,730 | -0.14(-0.15%) |
May 31, 2018 | 92.99 | 93.24 | 92.90 | 93.02 | 2,870,965 | +0.06(+0.06%) |
May 30, 2018 | 92.99 | 93.09 | 92.83 | 92.96 | 2,683,741 | -0.17(-0.19%) |
May 29, 2018 | 92.82 | 93.33 | 92.74 | 93.14 | 1,902,743 | +0.55(+0.59%) |
May 25, 2018 | 92.59 | 92.59 | 92.59 | 0 | +0.13(+0.14%) | |
May 24, 2018 | 92.46 | 92.56 | 92.41 | 92.46 | 1,128,148 | +0.11(+0.12%) |
May 23, 2018 | 92.28 | 92.39 | 92.23 | 92.35 | 1,609,187 | +0.26(+0.29%) |
May 22, 2018 | 92.16 | 92.19 | 92.08 | 92.08 | 1,574,311 | -0.04(-0.04%) |
May 21, 2018 | 92.05 | 92.16 | 92.00 | 92.13 | 815,169 | +0.03(+0.04%) |
May 18, 2018 | 91.90 | 92.10 | 91.89 | 92.09 | 843,281 | +0.25(+0.27%) |
May 17, 2018 | 92.04 | 92.09 | 91.83 | 91.84 | 869,586 | -0.17(-0.19%) |
May 16, 2018 | 92.18 | 92.21 | 92.02 | 92.02 | 1,058,002 | -0.13(-0.14%) |
May 15, 2018 | 92.24 | 92.27 | 92.02 | 92.15 | 1,281,580 | -0.30(-0.32%) |
May 14, 2018 | 92.57 | 92.57 | 92.44 | 92.45 | 1,612,597 | -0.23(-0.25%) |
May 11, 2018 | 92.75 | 92.75 | 92.59 | 92.68 | 701,466 | +0.00(+0.00%) |
May 10, 2018 | 92.63 | 92.70 | 92.55 | 92.68 | 796,996 | +0.18(+0.20%) |
May 09, 2018 | 92.44 | 92.60 | 92.44 | 92.50 | 872,490 | -0.06(-0.06%) |
May 08, 2018 | 92.58 | 92.64 | 92.43 | 92.56 | 1,727,103 | -0.17(-0.18%) |
May 07, 2018 | 92.73 | 92.78 | 92.67 | 92.72 | 632,209 | +0.02(+0.02%) |
May 04, 2018 | 92.80 | 92.80 | 92.58 | 92.70 | 812,640 | +0.02(+0.03%) |
May 03, 2018 | 92.67 | 92.76 | 92.62 | 92.68 | 981,539 | +0.12(+0.12%) |
May 02, 2018 | 92.55 | 92.65 | 92.46 | 92.56 | 2,435,292 | +0.12(+0.13%) |