Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 97.44 | 97.44 | 97.25 | 97.26 | 7,389,227 | -0.14(-0.14%) |
Oct 30, 2017 | 97.43 | 97.22 | 97.40 | 6,522,164 | +0.32(+0.33%) | |
Oct 27, 2017 | 96.92 | 97.11 | 96.89 | 97.08 | 8,613,725 | +0.29(+0.30%) |
Oct 26, 2017 | 96.99 | 96.99 | 96.78 | 96.79 | 11,732,704 | -0.01(-0.01%) |
Oct 25, 2017 | 96.81 | 96.86 | 96.67 | 96.80 | 11,043,261 | -0.26(-0.26%) |
Oct 24, 2017 | 97.05 | 97.20 | 97.03 | 97.05 | 5,836,621 | -0.24(-0.25%) |
Oct 23, 2017 | 97.34 | 97.40 | 97.26 | 97.29 | 3,332,664 | +0.10(+0.10%) |
Oct 20, 2017 | 97.13 | 97.28 | 97.07 | 97.20 | 9,067,699 | -0.26(-0.27%) |
Oct 19, 2017 | 97.59 | 97.59 | 97.39 | 97.46 | 5,160,400 | +0.14(+0.15%) |
Oct 18, 2017 | 97.23 | 97.38 | 97.18 | 97.32 | 4,075,846 | -0.14(-0.15%) |
Oct 17, 2017 | 97.37 | 97.54 | 97.36 | 97.46 | 5,575,928 | -0.02(-0.02%) |
Oct 16, 2017 | 97.58 | 97.60 | 97.38 | 97.48 | 6,085,566 | -0.14(-0.14%) |
Oct 13, 2017 | 97.61 | 97.67 | 97.47 | 97.62 | 7,168,794 | +0.39(+0.40%) |
Oct 12, 2017 | 97.24 | 97.30 | 97.11 | 97.23 | 12,831,838 | +0.02(+0.02%) |
Oct 11, 2017 | 97.40 | 97.40 | 97.15 | 97.21 | 8,931,258 | -0.05(-0.05%) |
Oct 10, 2017 | 97.22 | 97.47 | 97.19 | 97.25 | 4,824,259 | +0.06(+0.07%) |
Oct 09, 2017 | 97.17 | 97.21 | 97.05 | 97.19 | 1,634,288 | +0.08(+0.08%) |
Oct 06, 2017 | 96.89 | 97.14 | 96.81 | 97.11 | 7,349,987 | -0.08(-0.08%) |
Oct 05, 2017 | 97.27 | 97.27 | 97.08 | 97.19 | 4,898,295 | -0.14(-0.14%) |
Oct 04, 2017 | 97.39 | 97.39 | 97.13 | 97.33 | 6,696,300 | -0.06(-0.06%) |
Oct 03, 2017 | 97.13 | 97.38 | 97.09 | 97.38 | 9,427,636 | +0.22(+0.22%) |
Oct 02, 2017 | 97.12 | 97.23 | 96.97 | 97.17 | 8,990,139 | +0.09(+0.09%) |
Sep 29, 2017 | 97.05 | 97.13 | 96.85 | 97.08 | 9,525,107 | +0.09(+0.09%) |
Sep 28, 2017 | 96.72 | 97.00 | 96.69 | 96.99 | 7,931,007 | +0.14(+0.15%) |
Sep 27, 2017 | 96.77 | 96.90 | 96.60 | 96.84 | 8,361,400 | -0.38(-0.39%) |
Sep 26, 2017 | 97.13 | 97.26 | 97.06 | 97.22 | 12,851,214 | -0.02(-0.02%) |
Sep 25, 2017 | 96.99 | 97.26 | 96.95 | 97.24 | 4,358,239 | +0.36(+0.37%) |
Sep 22, 2017 | 96.94 | 96.99 | 96.81 | 96.88 | 2,621,565 | +0.13(+0.13%) |
Sep 21, 2017 | 96.77 | 96.94 | 96.74 | 96.75 | 4,258,469 | +0.00(+0.00%) |
Sep 20, 2017 | 96.95 | 96.96 | 96.52 | 96.75 | 8,246,286 | -0.12(-0.12%) |
Sep 19, 2017 | 96.85 | 96.94 | 96.77 | 96.87 | 6,614,788 | +0.06(+0.06%) |
Sep 18, 2017 | 96.86 | 96.88 | 96.70 | 96.81 | 6,208,775 | -0.10(-0.10%) |
Sep 15, 2017 | 96.88 | 96.93 | 96.72 | 96.91 | 5,783,656 | +0.08(+0.08%) |
Sep 14, 2017 | 96.54 | 96.83 | 96.54 | 96.83 | 5,411,761 | +0.24(+0.25%) |
Sep 13, 2017 | 96.75 | 96.76 | 96.57 | 96.59 | 7,082,462 | -0.10(-0.10%) |
Sep 12, 2017 | 96.75 | 96.75 | 96.53 | 96.68 | 5,764,310 | -0.10(-0.11%) |
Sep 11, 2017 | 96.88 | 97.04 | 96.77 | 96.79 | 5,270,345 | -0.30(-0.31%) |
Sep 08, 2017 | 97.31 | 97.31 | 97.08 | 97.08 | 8,462,731 | -0.29(-0.30%) |
Sep 07, 2017 | 97.19 | 97.54 | 97.17 | 97.37 | 9,614,389 | +0.38(+0.39%) |
Sep 06, 2017 | 97.32 | 97.37 | 96.96 | 97.00 | 11,069,099 | -0.34(-0.35%) |
Sep 05, 2017 | 97.07 | 97.42 | 97.03 | 97.34 | 9,187,497 | +0.60(+0.62%) |
Sep 01, 2017 | 97.04 | 97.07 | 96.73 | 96.74 | 9,923,036 | -0.38(-0.40%) |
Aug 31, 2017 | 97.00 | 97.16 | 96.99 | 97.12 | 5,696,426 | +0.17(+0.17%) |
Aug 30, 2017 | 96.87 | 96.96 | 96.83 | 96.96 | 3,222,535 | +0.08(+0.08%) |
Aug 29, 2017 | 97.16 | 97.20 | 96.82 | 96.88 | 4,381,964 | +0.07(+0.07%) |
Aug 28, 2017 | 96.78 | 96.84 | 96.64 | 96.80 | 6,511,964 | +0.00(+0.00%) |
Aug 25, 2017 | 96.64 | 96.87 | 96.60 | 96.80 | 6,871,586 | +0.22(+0.23%) |
Aug 24, 2017 | 96.64 | 96.73 | 96.54 | 96.58 | 3,668,389 | -0.18(-0.19%) |
Aug 23, 2017 | 96.60 | 96.77 | 96.53 | 96.76 | 5,747,504 | +0.37(+0.38%) |
Aug 22, 2017 | 96.46 | 96.47 | 96.35 | 96.40 | 2,993,315 | -0.10(-0.10%) |
Aug 21, 2017 | 96.51 | 96.53 | 96.41 | 96.49 | 4,590,519 | +0.14(+0.14%) |
Aug 18, 2017 | 96.66 | 96.67 | 96.33 | 96.36 | 5,447,828 | -0.06(-0.07%) |
Aug 17, 2017 | 96.32 | 96.51 | 96.22 | 96.42 | 11,236,266 | +0.10(+0.10%) |
Aug 16, 2017 | 96.08 | 96.47 | 96.07 | 96.33 | 6,498,659 | +0.27(+0.28%) |
Aug 15, 2017 | 95.97 | 96.12 | 95.93 | 96.05 | 5,897,439 | -0.11(-0.12%) |
Aug 14, 2017 | 96.17 | 96.35 | 96.13 | 96.17 | 3,820,819 | -0.06(-0.07%) |
Aug 11, 2017 | 96.08 | 96.25 | 95.91 | 96.23 | 13,661,180 | +0.18(+0.18%) |
Aug 10, 2017 | 96.11 | 96.19 | 95.89 | 96.05 | 10,083,730 | -0.03(-0.03%) |
Aug 09, 2017 | 96.29 | 96.33 | 96.07 | 96.09 | 9,348,047 | +0.10(+0.10%) |
Aug 08, 2017 | 96.36 | 96.37 | 95.97 | 95.99 | 12,512,119 | -0.46(-0.48%) |
Aug 07, 2017 | 96.44 | 96.50 | 96.31 | 96.45 | 13,543,403 | +0.02(+0.02%) |
Aug 04, 2017 | 96.56 | 96.56 | 96.30 | 96.43 | 6,380,407 | -0.38(-0.39%) |
Aug 03, 2017 | 96.72 | 96.85 | 96.71 | 96.80 | 8,164,384 | +0.14(+0.14%) |
Aug 02, 2017 | 96.77 | 96.87 | 96.64 | 96.67 | 8,424,999 | -0.15(-0.16%) |
Aug 01, 2017 | 96.34 | 96.82 | 96.29 | 96.82 | 9,253,716 | +0.35(+0.36%) |
Jul 31, 2017 | 96.31 | 96.48 | 96.31 | 96.47 | 4,632,267 | +0.00(+0.00%) |
Jul 28, 2017 | 96.26 | 96.47 | 96.22 | 96.47 | 2,902,706 | +0.25(+0.26%) |
Jul 27, 2017 | 96.26 | 96.33 | 96.14 | 96.22 | 3,476,340 | -0.24(-0.25%) |
Jul 26, 2017 | 96.13 | 96.53 | 96.10 | 96.45 | 11,744,944 | +0.32(+0.33%) |
Jul 25, 2017 | 96.34 | 96.36 | 96.11 | 96.14 | 8,841,921 | -0.57(-0.59%) |
Jul 24, 2017 | 96.76 | 96.78 | 96.63 | 96.71 | 3,324,135 | -0.11(-0.12%) |
Jul 21, 2017 | 96.73 | 96.87 | 96.73 | 96.82 | 4,562,155 | +0.22(+0.23%) |
Jul 20, 2017 | 96.72 | 96.76 | 96.53 | 96.60 | 2,416,911 | +0.09(+0.09%) |
Jul 19, 2017 | 96.53 | 96.62 | 96.45 | 96.51 | 5,202,712 | -0.03(-0.03%) |
Jul 18, 2017 | 96.42 | 96.54 | 96.32 | 96.54 | 5,994,928 | +0.41(+0.43%) |
Jul 17, 2017 | 96.04 | 96.18 | 95.94 | 96.13 | 7,405,677 | +0.09(+0.09%) |
Jul 14, 2017 | 96.16 | 96.22 | 95.89 | 96.04 | 6,656,129 | +0.22(+0.23%) |
Jul 13, 2017 | 95.89 | 95.93 | 95.68 | 95.82 | 4,993,268 | -0.17(-0.17%) |
Jul 12, 2017 | 95.98 | 96.08 | 95.89 | 95.98 | 8,511,116 | +0.42(+0.44%) |
Jul 11, 2017 | 95.51 | 95.58 | 95.37 | 95.56 | 5,449,652 | +0.04(+0.04%) |
Jul 10, 2017 | 95.50 | 95.55 | 95.38 | 95.52 | 2,805,176 | +0.16(+0.17%) |
Jul 07, 2017 | 95.35 | 95.40 | 95.27 | 95.36 | 12,307,902 | -0.08(-0.08%) |
Jul 06, 2017 | 95.41 | 95.50 | 95.19 | 95.44 | 14,497,478 | -0.25(-0.26%) |
Jul 05, 2017 | 95.61 | 95.71 | 95.51 | 95.69 | 6,787,905 | +0.16(+0.17%) |
Jul 03, 2017 | 95.86 | 95.86 | 95.53 | 95.53 | 7,230,560 | -0.21(-0.22%) |
Jun 30, 2017 | 95.86 | 95.88 | 95.71 | 95.74 | 5,749,760 | -0.08(-0.08%) |
Jun 29, 2017 | 95.63 | 95.89 | 95.60 | 95.82 | 8,753,592 | -0.29(-0.31%) |
Jun 28, 2017 | 96.06 | 96.11 | 95.83 | 96.11 | 4,951,945 | +0.10(+0.11%) |
Jun 27, 2017 | 96.23 | 96.24 | 95.98 | 96.01 | 5,962,086 | -0.44(-0.45%) |
Jun 26, 2017 | 96.48 | 96.57 | 96.42 | 96.44 | 4,794,110 | +0.17(+0.18%) |
Jun 23, 2017 | 96.21 | 96.28 | 96.17 | 96.27 | 6,917,746 | +0.05(+0.05%) |
Jun 22, 2017 | 96.28 | 96.31 | 96.11 | 96.22 | 4,431,803 | +0.08(+0.08%) |
Jun 21, 2017 | 96.09 | 96.19 | 95.99 | 96.14 | 6,876,209 | +0.05(+0.05%) |
Jun 20, 2017 | 96.02 | 96.19 | 95.92 | 96.10 | 8,693,565 | +0.21(+0.22%) |
Jun 19, 2017 | 96.01 | 96.01 | 95.83 | 95.88 | 9,853,177 | -0.12(-0.12%) |
Jun 16, 2017 | 96.00 | 96.06 | 95.93 | 96.00 | 5,431,308 | +0.08(+0.08%) |
Jun 15, 2017 | 96.02 | 96.02 | 95.80 | 95.92 | 8,338,811 | -0.23(-0.24%) |
Jun 14, 2017 | 96.12 | 96.37 | 95.96 | 96.15 | 8,626,002 | +0.65(+0.68%) |
Jun 13, 2017 | 95.30 | 95.50 | 95.30 | 95.50 | 6,069,692 | +0.10(+0.11%) |
Jun 12, 2017 | 95.30 | 95.55 | 95.27 | 95.40 | 5,129,572 | +0.02(+0.02%) |
Jun 09, 2017 | 95.29 | 95.44 | 95.21 | 95.37 | 8,666,159 | -0.10(-0.10%) |
Jun 08, 2017 | 95.64 | 95.64 | 95.33 | 95.47 | 4,903,134 | -0.17(-0.17%) |
Jun 07, 2017 | 95.71 | 95.81 | 95.59 | 95.63 | 7,177,850 | -0.12(-0.12%) |
Jun 06, 2017 | 95.86 | 95.86 | 95.69 | 95.75 | 2,274,152 | +0.28(+0.29%) |
Jun 05, 2017 | 95.54 | 95.63 | 95.47 | 95.48 | 4,026,083 | -0.27(-0.28%) |
Jun 02, 2017 | 95.70 | 95.79 | 95.57 | 95.75 | 6,457,476 | +0.44(+0.47%) |
Jun 01, 2017 | 95.09 | 95.31 | 95.07 | 95.30 | 11,869,997 | +0.02(+0.02%) |
May 31, 2017 | 95.17 | 95.29 | 95.10 | 95.28 | 5,589,345 | +0.11(+0.12%) |
May 30, 2017 | 95.08 | 95.18 | 95.05 | 95.17 | 4,919,884 | +0.22(+0.23%) |
May 26, 2017 | 94.94 | 95.01 | 94.86 | 94.95 | 2,593,335 | +0.07(+0.08%) |
May 25, 2017 | 94.90 | 94.90 | 94.72 | 94.88 | 3,541,668 | +0.04(+0.04%) |
May 24, 2017 | 94.74 | 94.89 | 94.59 | 94.84 | 6,678,329 | +0.15(+0.16%) |
May 23, 2017 | 95.09 | 95.09 | 94.65 | 94.69 | 6,504,972 | -0.29(-0.31%) |
May 22, 2017 | 94.99 | 95.03 | 94.92 | 94.98 | 3,600,585 | -0.08(-0.08%) |
May 19, 2017 | 94.95 | 95.06 | 94.84 | 95.06 | 3,669,870 | +0.06(+0.06%) |
May 18, 2017 | 95.01 | 95.04 | 94.84 | 95.00 | 6,090,000 | -0.02(-0.02%) |
May 17, 2017 | 94.76 | 95.07 | 94.76 | 95.02 | 9,218,554 | +0.58(+0.61%) |
May 16, 2017 | 94.36 | 94.57 | 94.33 | 94.44 | 5,043,706 | +0.13(+0.14%) |
May 15, 2017 | 94.26 | 94.35 | 94.19 | 94.31 | 4,736,123 | -0.01(-0.01%) |
May 12, 2017 | 94.13 | 94.34 | 94.11 | 94.31 | 3,994,507 | +0.48(+0.51%) |
May 11, 2017 | 93.66 | 93.87 | 93.62 | 93.84 | 2,856,721 | +0.05(+0.05%) |
May 10, 2017 | 93.92 | 93.92 | 93.68 | 93.79 | 5,404,926 | +0.13(+0.14%) |
May 09, 2017 | 93.59 | 93.66 | 93.54 | 93.66 | 3,801,839 | +0.02(+0.02%) |
May 08, 2017 | 93.79 | 93.79 | 93.58 | 93.65 | 4,905,015 | -0.17(-0.18%) |
May 05, 2017 | 93.80 | 93.81 | 93.60 | 93.81 | 3,643,991 | +0.03(+0.03%) |
May 04, 2017 | 93.70 | 93.78 | 93.63 | 93.78 | 1,944,222 | -0.18(-0.19%) |
May 03, 2017 | 94.19 | 94.21 | 93.89 | 93.96 | 3,603,042 | -0.05(-0.05%) |
May 02, 2017 | 93.78 | 94.04 | 93.73 | 94.01 | 3,607,229 | +0.28(+0.30%) |
May 01, 2017 | 93.95 | 94.06 | 93.64 | 93.73 | 4,392,283 | -0.29(-0.31%) |
Apr 28, 2017 | 93.81 | 94.04 | 93.71 | 94.03 | 5,666,833 | +0.11(+0.12%) |
Apr 27, 2017 | 93.83 | 93.99 | 93.72 | 93.92 | 5,556,724 | +0.09(+0.09%) |
Apr 26, 2017 | 93.62 | 93.86 | 93.59 | 93.83 | 4,201,984 | +0.23(+0.24%) |
Apr 25, 2017 | 93.84 | 93.88 | 93.57 | 93.60 | 4,481,196 | -0.37(-0.40%) |
Apr 24, 2017 | 93.98 | 94.06 | 93.83 | 93.97 | 4,041,284 | -0.13(-0.13%) |
Apr 21, 2017 | 94.26 | 94.26 | 94.09 | 94.10 | 4,925,852 | +0.00(+0.00%) |
Apr 20, 2017 | 94.11 | 94.18 | 93.96 | 94.10 | 4,130,533 | -0.13(-0.14%) |
Apr 19, 2017 | 94.33 | 94.37 | 94.16 | 94.23 | 2,327,691 | -0.28(-0.30%) |
Apr 18, 2017 | 94.26 | 94.55 | 94.16 | 94.52 | 4,577,027 | +0.55(+0.59%) |
Apr 17, 2017 | 94.18 | 94.20 | 93.92 | 93.96 | 3,712,556 | -0.18(-0.19%) |
Apr 13, 2017 | 94.08 | 94.20 | 93.95 | 94.15 | 4,159,358 | +0.16(+0.17%) |
Apr 12, 2017 | 93.88 | 93.99 | 93.65 | 93.99 | 3,652,531 | +0.31(+0.33%) |
Apr 11, 2017 | 93.45 | 93.73 | 93.45 | 93.68 | 4,472,477 | +0.43(+0.47%) |
Apr 10, 2017 | 93.24 | 93.36 | 93.17 | 93.24 | 3,500,569 | +0.17(+0.19%) |
Apr 07, 2017 | 93.51 | 93.59 | 93.05 | 93.07 | 2,684,993 | -0.23(-0.25%) |
Apr 06, 2017 | 93.31 | 93.34 | 93.09 | 93.30 | 2,546,925 | +0.09(+0.09%) |
Apr 05, 2017 | 93.15 | 93.30 | 93.01 | 93.21 | 8,547,015 | +0.12(+0.13%) |
Apr 04, 2017 | 93.24 | 93.27 | 93.09 | 93.09 | 3,817,101 | -0.25(-0.26%) |
Apr 03, 2017 | 92.96 | 93.34 | 92.94 | 93.34 | 4,699,691 | +0.42(+0.45%) |
Mar 31, 2017 | 92.89 | 92.95 | 92.83 | 92.92 | 7,324,593 | +0.09(+0.10%) |
Mar 30, 2017 | 92.94 | 93.02 | 92.79 | 92.83 | 3,385,089 | -0.24(-0.26%) |
Mar 29, 2017 | 92.93 | 93.07 | 92.85 | 93.07 | 4,386,734 | +0.30(+0.32%) |
Mar 28, 2017 | 92.94 | 93.06 | 92.75 | 92.77 | 6,135,107 | -0.20(-0.21%) |
Mar 27, 2017 | 93.06 | 93.06 | 92.83 | 92.97 | 4,431,173 | +0.20(+0.21%) |
Mar 24, 2017 | 92.61 | 92.85 | 92.61 | 92.77 | 4,007,679 | +0.09(+0.10%) |
Mar 23, 2017 | 92.79 | 92.82 | 92.56 | 92.68 | 5,716,369 | -0.06(-0.07%) |
Mar 22, 2017 | 92.76 | 92.83 | 92.58 | 92.74 | 4,956,157 | +0.24(+0.26%) |
Mar 21, 2017 | 92.28 | 92.58 | 92.23 | 92.50 | 6,385,625 | +0.22(+0.24%) |
Mar 20, 2017 | 92.09 | 92.31 | 92.06 | 92.29 | 3,730,093 | +0.22(+0.24%) |
Mar 17, 2017 | 92.01 | 92.14 | 91.95 | 92.06 | 5,634,598 | +0.21(+0.23%) |
Mar 16, 2017 | 91.99 | 92.00 | 91.81 | 91.85 | 3,955,183 | -0.13(-0.15%) |
Mar 15, 2017 | 91.45 | 92.05 | 91.37 | 91.98 | 9,950,743 | +0.79(+0.86%) |
Mar 14, 2017 | 91.19 | 91.26 | 91.12 | 91.20 | 4,566,160 | +0.08(+0.09%) |
Mar 13, 2017 | 91.34 | 91.42 | 91.12 | 91.12 | 4,024,519 | -0.31(-0.34%) |
Mar 10, 2017 | 91.47 | 91.47 | 91.23 | 91.42 | 6,076,964 | +0.23(+0.25%) |
Mar 09, 2017 | 91.41 | 91.43 | 91.15 | 91.20 | 6,975,447 | -0.50(-0.54%) |
Mar 08, 2017 | 91.79 | 91.79 | 91.54 | 91.69 | 10,066,710 | -0.28(-0.31%) |
Mar 07, 2017 | 92.21 | 92.31 | 91.89 | 91.98 | 7,612,722 | -0.46(-0.49%) |
Mar 06, 2017 | 92.58 | 92.60 | 92.37 | 92.43 | 4,396,040 | -0.17(-0.18%) |
Mar 03, 2017 | 92.61 | 92.62 | 92.31 | 92.60 | 6,251,068 | +0.09(+0.10%) |
Mar 02, 2017 | 92.56 | 92.58 | 92.40 | 92.50 | 5,948,576 | -0.14(-0.15%) |
Mar 01, 2017 | 92.69 | 92.69 | 92.51 | 92.65 | 8,279,187 | -0.55(-0.59%) |
Feb 28, 2017 | 93.23 | 93.35 | 93.13 | 93.20 | 5,459,144 | +0.06(+0.07%) |
Feb 27, 2017 | 93.34 | 93.34 | 93.10 | 93.13 | 6,467,878 | -0.22(-0.24%) |
Feb 24, 2017 | 93.23 | 93.42 | 93.09 | 93.35 | 6,856,578 | +0.47(+0.51%) |
Feb 23, 2017 | 92.87 | 92.91 | 92.78 | 92.88 | 5,404,858 | +0.24(+0.25%) |
Feb 22, 2017 | 92.78 | 92.87 | 92.38 | 92.65 | 5,419,157 | +0.07(+0.08%) |
Feb 21, 2017 | 92.40 | 92.68 | 92.35 | 92.58 | 4,651,970 | +0.04(+0.04%) |
Feb 17, 2017 | 92.54 | 92.54 | 92.54 | 0 | +0.24(+0.26%) | |
Feb 16, 2017 | 92.21 | 92.40 | 92.12 | 92.30 | 5,137,453 | +0.26(+0.28%) |
Feb 15, 2017 | 91.92 | 92.04 | 91.85 | 92.04 | 4,622,103 | -0.07(-0.08%) |
Feb 14, 2017 | 92.36 | 92.36 | 91.80 | 92.11 | 5,603,742 | -0.22(-0.24%) |
Feb 13, 2017 | 92.28 | 92.33 | 92.16 | 92.33 | 4,737,692 | -0.04(-0.04%) |
Feb 10, 2017 | 92.23 | 92.44 | 92.16 | 92.37 | 6,211,102 | -0.02(-0.03%) |
Feb 09, 2017 | 92.76 | 92.67 | 92.33 | 92.40 | 5,970,963 | -0.37(-0.40%) |
Feb 08, 2017 | 92.75 | 92.85 | 92.62 | 92.76 | 7,999,629 | +0.32(+0.35%) |
Feb 07, 2017 | 92.29 | 92.61 | 92.18 | 92.44 | 4,108,400 | +0.16(+0.17%) |
Feb 06, 2017 | 92.29 | 92.37 | 92.09 | 92.29 | 5,718,567 | +0.29(+0.32%) |
Feb 03, 2017 | 92.16 | 92.29 | 91.80 | 91.99 | 6,671,299 | +0.10(+0.11%) |
Feb 02, 2017 | 92.07 | 92.18 | 91.86 | 91.89 | 9,091,766 | +0.02(+0.03%) |
Feb 01, 2017 | 91.78 | 91.99 | 91.59 | 91.87 | 4,614,760 | -0.11(-0.12%) |
Jan 31, 2017 | 91.85 | 92.15 | 91.77 | 91.98 | 6,356,651 | +0.16(+0.18%) |
Jan 30, 2017 | 91.93 | 91.97 | 91.79 | 91.82 | 4,657,917 | -0.16(-0.17%) |
Jan 27, 2017 | 91.98 | 92.04 | 91.88 | 91.97 | 4,869,375 | +0.11(+0.12%) |
Jan 26, 2017 | 91.75 | 91.90 | 91.57 | 91.86 | 5,205,432 | +0.11(+0.12%) |
Jan 25, 2017 | 91.84 | 91.90 | 91.60 | 91.75 | 7,509,866 | -0.35(-0.38%) |
Jan 24, 2017 | 92.23 | 92.30 | 91.97 | 92.11 | 6,544,565 | -0.27(-0.30%) |
Jan 23, 2017 | 92.13 | 92.53 | 91.96 | 92.38 | 11,159,940 | +0.42(+0.46%) |
Jan 20, 2017 | 91.81 | 91.99 | 91.63 | 91.96 | 5,831,164 | +0.16(+0.18%) |
Jan 19, 2017 | 91.94 | 91.98 | 91.64 | 91.79 | 4,300,093 | -0.31(-0.34%) |
Jan 18, 2017 | 92.45 | 92.50 | 92.03 | 92.11 | 7,688,205 | -0.61(-0.66%) |
Jan 17, 2017 | 92.83 | 92.91 | 92.57 | 92.72 | 10,771,665 | +0.40(+0.43%) |
Jan 13, 2017 | 92.32 | 92.32 | 92.32 | 0 | -0.19(-0.20%) | |
Jan 12, 2017 | 92.82 | 92.83 | 92.50 | 92.51 | 5,004,407 | -0.01(-0.01%) |
Jan 11, 2017 | 92.41 | 92.80 | 92.25 | 92.51 | 9,101,057 | +0.14(+0.15%) |
Jan 10, 2017 | 92.43 | 92.47 | 92.31 | 92.37 | 5,434,312 | -0.05(-0.06%) |
Jan 09, 2017 | 92.50 | 92.55 | 92.39 | 92.43 | 4,543,550 | +0.18(+0.20%) |
Jan 06, 2017 | 92.39 | 92.48 | 92.19 | 92.25 | 5,735,997 | -0.49(-0.52%) |
Jan 05, 2017 | 92.33 | 92.76 | 92.26 | 92.73 | 9,021,204 | +0.49(+0.54%) |
Jan 04, 2017 | 92.12 | 92.24 | 91.97 | 92.24 | 6,377,886 | +0.31(+0.34%) |
Jan 03, 2017 | 91.67 | 92.02 | 91.33 | 91.93 | 7,428,494 | +0.08(+0.09%) |
Dec 30, 2016 | 91.85 | 91.85 | 91.85 | 0 | +0.14(+0.15%) | |
Dec 29, 2016 | 91.54 | 91.82 | 91.44 | 91.71 | 4,222,370 | +0.35(+0.39%) |
Dec 28, 2016 | 91.18 | 91.46 | 91.03 | 91.35 | 2,209,254 | +0.34(+0.37%) |
Dec 27, 2016 | 91.00 | 91.06 | 90.92 | 91.02 | 3,244,085 | -0.16(-0.18%) |
Dec 23, 2016 | 91.18 | 91.18 | 91.18 | 0 | +0.14(+0.15%) | |
Dec 22, 2016 | 90.92 | 91.09 | 90.84 | 91.04 | 4,814,068 | +0.01(+0.01%) |
Dec 21, 2016 | 90.77 | 91.05 | 90.77 | 91.04 | 5,372,436 | +0.29(+0.32%) |
Dec 20, 2016 | 90.62 | 90.77 | 90.54 | 90.75 | 4,797,321 | -0.05(-0.06%) |
Dec 19, 2016 | 90.83 | 90.85 | 90.64 | 90.80 | 7,390,949 | +0.44(+0.48%) |
Dec 16, 2016 | 90.57 | 90.68 | 90.32 | 90.36 | 10,044,978 | -0.07(-0.08%) |
Dec 15, 2016 | 90.55 | 90.71 | 90.33 | 90.43 | 11,964,940 | +0.06(+0.07%) |
Dec 14, 2016 | 91.36 | 91.36 | 90.35 | 90.37 | 7,846,849 | -0.58(-0.64%) |
Dec 13, 2016 | 91.12 | 91.12 | 90.79 | 90.95 | 7,973,409 | +0.20(+0.22%) |
Dec 12, 2016 | 90.72 | 90.84 | 90.57 | 90.75 | 9,342,290 | -0.09(-0.09%) |
Dec 09, 2016 | 91.10 | 91.22 | 90.71 | 90.83 | 11,353,779 | -0.35(-0.39%) |
Dec 08, 2016 | 91.32 | 91.34 | 91.12 | 91.18 | 7,601,063 | -0.38(-0.41%) |
Dec 07, 2016 | 91.39 | 91.67 | 91.35 | 91.56 | 10,322,899 | +0.38(+0.42%) |
Dec 06, 2016 | 91.22 | 91.29 | 91.15 | 91.18 | 11,564,890 | -0.01(-0.01%) |
Dec 05, 2016 | 90.89 | 91.35 | 90.76 | 91.18 | 5,254,674 | +0.20(+0.21%) |
Dec 02, 2016 | 90.80 | 91.22 | 90.80 | 90.99 | 9,637,532 | +0.41(+0.46%) |
Dec 01, 2016 | 90.66 | 90.80 | 90.36 | 90.57 | 14,836,759 | -0.51(-0.56%) |
Nov 30, 2016 | 90.87 | 91.15 | 90.80 | 91.08 | 14,538,045 | -0.34(-0.38%) |
Nov 29, 2016 | 91.24 | 91.46 | 91.17 | 91.43 | 5,036,375 | +0.12(+0.14%) |
Nov 28, 2016 | 91.19 | 91.34 | 91.11 | 91.30 | 4,008,871 | +0.41(+0.45%) |
Nov 25, 2016 | 91.11 | 91.11 | 90.79 | 90.89 | 1,123,882 | +0.01(+0.01%) |
Nov 23, 2016 | 90.88 | 90.88 | 90.88 | 0 | -0.34(-0.37%) | |
Nov 22, 2016 | 91.29 | 91.30 | 91.04 | 91.22 | 4,737,641 | +0.23(+0.26%) |
Nov 21, 2016 | 91.05 | 91.17 | 90.89 | 90.98 | 6,512,805 | +0.09(+0.10%) |
Nov 18, 2016 | 91.53 | 91.56 | 90.84 | 90.89 | 12,572,798 | -0.51(-0.56%) |
Nov 17, 2016 | 91.76 | 91.81 | 91.30 | 91.40 | 7,832,855 | -0.58(-0.64%) |
Nov 16, 2016 | 91.75 | 92.04 | 91.72 | 91.99 | 6,949,693 | +0.13(+0.14%) |
Nov 15, 2016 | 91.72 | 92.02 | 91.65 | 91.86 | 6,208,899 | +0.28(+0.31%) |
Nov 14, 2016 | 91.46 | 92.00 | 91.35 | 91.58 | 9,170,014 | -0.48(-0.52%) |
Nov 11, 2016 | 92.41 | 92.50 | 92.00 | 92.05 | 7,711,800 | -0.40(-0.43%) |
Nov 10, 2016 | 92.39 | 92.83 | 92.31 | 92.45 | 11,626,850 | -0.08(-0.08%) |
Nov 09, 2016 | 93.14 | 93.31 | 92.39 | 92.53 | 11,822,207 | -1.38(-1.47%) |
Nov 08, 2016 | 94.09 | 94.16 | 93.81 | 93.91 | 4,659,513 | -0.21(-0.22%) |
Nov 07, 2016 | 94.08 | 94.15 | 93.98 | 94.12 | 5,583,058 | -0.06(-0.07%) |
Nov 04, 2016 | 94.04 | 94.25 | 94.04 | 94.18 | 5,442,914 | +0.28(+0.30%) |
Nov 03, 2016 | 93.95 | 94.02 | 93.83 | 93.90 | 8,107,696 | -0.19(-0.20%) |
Nov 02, 2016 | 94.02 | 94.18 | 93.95 | 94.09 | 6,154,969 | +0.14(+0.15%) |