Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 97.72 | 97.73 | 97.35 | 97.51 | 7,572,971 | -0.11(-0.12%) |
Nov 29, 2017 | 97.63 | 97.67 | 97.47 | 97.63 | 9,224,447 | -0.39(-0.40%) |
Nov 28, 2017 | 97.97 | 98.09 | 97.92 | 98.01 | 6,337,532 | +0.14(+0.14%) |
Nov 27, 2017 | 97.91 | 97.99 | 97.81 | 97.88 | 7,362,854 | -0.06(-0.06%) |
Nov 24, 2017 | 97.98 | 98.08 | 97.92 | 97.93 | 1,682,568 | -0.11(-0.12%) |
Nov 22, 2017 | 97.82 | 98.07 | 97.76 | 98.05 | 5,087,923 | +0.38(+0.39%) |
Nov 21, 2017 | 97.70 | 97.73 | 97.51 | 97.67 | 5,410,399 | +0.32(+0.33%) |
Nov 20, 2017 | 97.31 | 97.46 | 97.28 | 97.34 | 3,948,343 | +0.00(+0.00%) |
Nov 17, 2017 | 97.38 | 97.44 | 97.28 | 97.34 | 6,832,810 | +0.12(+0.12%) |
Nov 16, 2017 | 97.26 | 97.39 | 97.19 | 97.22 | 6,250,862 | -0.11(-0.12%) |
Nov 15, 2017 | 97.02 | 97.36 | 96.85 | 97.33 | 8,837,966 | +0.41(+0.43%) |
Nov 14, 2017 | 96.95 | 97.05 | 96.87 | 96.92 | 7,564,135 | +0.02(+0.03%) |
Nov 13, 2017 | 97.05 | 97.07 | 96.89 | 96.90 | 4,512,359 | +0.02(+0.02%) |
Nov 10, 2017 | 97.04 | 97.09 | 96.79 | 96.88 | 7,198,023 | -0.56(-0.57%) |
Nov 09, 2017 | 97.46 | 97.58 | 97.38 | 97.44 | 8,949,887 | -0.26(-0.26%) |
Nov 08, 2017 | 97.84 | 97.87 | 97.68 | 97.70 | 8,891,972 | -0.13(-0.13%) |
Nov 07, 2017 | 97.79 | 97.87 | 97.75 | 97.83 | 9,458,427 | -0.08(-0.08%) |
Nov 06, 2017 | 97.93 | 97.98 | 97.82 | 97.91 | 11,851,324 | +0.02(+0.02%) |
Nov 03, 2017 | 97.86 | 97.93 | 97.71 | 97.88 | 6,567,997 | +0.11(+0.12%) |
Nov 02, 2017 | 97.90 | 97.90 | 97.70 | 97.77 | 16,401,574 | -0.02(-0.02%) |
Nov 01, 2017 | 97.82 | 97.90 | 97.66 | 97.79 | 7,384,614 | +0.15(+0.16%) |
Oct 31, 2017 | 97.81 | 97.81 | 97.62 | 97.63 | 7,361,264 | -0.14(-0.14%) |
Oct 30, 2017 | 97.80 | 97.59 | 97.77 | 6,497,482 | +0.32(+0.33%) | |
Oct 27, 2017 | 97.29 | 97.48 | 97.26 | 97.45 | 8,581,128 | +0.29(+0.30%) |
Oct 26, 2017 | 97.36 | 97.36 | 97.15 | 97.16 | 11,688,304 | -0.01(-0.01%) |
Oct 25, 2017 | 97.18 | 97.23 | 97.04 | 97.16 | 11,001,470 | -0.26(-0.26%) |
Oct 24, 2017 | 97.42 | 97.57 | 97.40 | 97.42 | 5,814,533 | -0.24(-0.25%) |
Oct 23, 2017 | 97.71 | 97.77 | 97.63 | 97.66 | 3,320,052 | +0.10(+0.10%) |
Oct 20, 2017 | 97.50 | 97.65 | 97.44 | 97.57 | 9,033,384 | -0.27(-0.27%) |
Oct 19, 2017 | 97.96 | 97.96 | 97.76 | 97.83 | 5,140,871 | +0.14(+0.15%) |
Oct 18, 2017 | 97.60 | 97.75 | 97.55 | 97.69 | 4,060,422 | -0.14(-0.15%) |
Oct 17, 2017 | 97.74 | 97.91 | 97.73 | 97.83 | 5,554,827 | -0.02(-0.02%) |
Oct 16, 2017 | 97.95 | 97.97 | 97.75 | 97.85 | 6,062,536 | -0.14(-0.14%) |
Oct 13, 2017 | 97.98 | 98.04 | 97.84 | 97.99 | 7,141,665 | +0.39(+0.40%) |
Oct 12, 2017 | 97.61 | 97.67 | 97.48 | 97.60 | 12,783,278 | +0.02(+0.02%) |
Oct 11, 2017 | 97.77 | 97.77 | 97.52 | 97.58 | 8,897,459 | -0.05(-0.05%) |
Oct 10, 2017 | 97.59 | 97.84 | 97.56 | 97.62 | 4,806,002 | +0.06(+0.07%) |
Oct 09, 2017 | 97.54 | 97.58 | 97.41 | 97.56 | 1,628,103 | +0.08(+0.08%) |
Oct 06, 2017 | 97.26 | 97.51 | 97.17 | 97.48 | 7,322,172 | -0.08(-0.08%) |
Oct 05, 2017 | 97.64 | 97.64 | 97.45 | 97.56 | 4,879,758 | -0.14(-0.14%) |
Oct 04, 2017 | 97.76 | 97.76 | 97.50 | 97.70 | 6,670,959 | -0.06(-0.06%) |
Oct 03, 2017 | 97.50 | 97.75 | 97.45 | 97.75 | 9,391,959 | +0.22(+0.22%) |
Oct 02, 2017 | 97.49 | 97.60 | 97.34 | 97.54 | 8,956,117 | +0.09(+0.09%) |
Sep 29, 2017 | 97.42 | 97.50 | 97.22 | 97.44 | 9,489,060 | +0.09(+0.09%) |
Sep 28, 2017 | 97.09 | 97.37 | 97.06 | 97.36 | 7,900,993 | +0.14(+0.15%) |
Sep 27, 2017 | 97.14 | 97.27 | 96.97 | 97.21 | 8,329,758 | -0.38(-0.39%) |
Sep 26, 2017 | 97.50 | 97.63 | 97.42 | 97.59 | 12,802,581 | -0.02(-0.02%) |
Sep 25, 2017 | 97.36 | 97.63 | 97.32 | 97.61 | 4,341,746 | +0.36(+0.37%) |
Sep 22, 2017 | 97.31 | 97.36 | 97.18 | 97.24 | 2,611,644 | +0.13(+0.13%) |
Sep 21, 2017 | 97.14 | 97.31 | 97.11 | 97.12 | 4,242,353 | +0.00(+0.00%) |
Sep 20, 2017 | 97.32 | 97.33 | 96.89 | 97.12 | 8,215,079 | -0.12(-0.12%) |
Sep 19, 2017 | 97.22 | 97.31 | 97.13 | 97.24 | 6,589,755 | +0.06(+0.06%) |
Sep 18, 2017 | 97.23 | 97.24 | 97.07 | 97.18 | 6,185,279 | -0.10(-0.10%) |
Sep 15, 2017 | 97.25 | 97.30 | 97.09 | 97.28 | 5,761,769 | +0.08(+0.08%) |
Sep 14, 2017 | 96.91 | 97.20 | 96.91 | 97.20 | 5,391,281 | +0.24(+0.25%) |
Sep 13, 2017 | 97.12 | 97.13 | 96.94 | 96.95 | 7,055,660 | -0.10(-0.10%) |
Sep 12, 2017 | 97.12 | 97.12 | 96.90 | 97.05 | 5,742,496 | -0.10(-0.11%) |
Sep 11, 2017 | 97.25 | 97.41 | 97.14 | 97.16 | 5,250,400 | -0.30(-0.31%) |
Sep 08, 2017 | 97.68 | 97.68 | 97.44 | 97.45 | 8,430,705 | -0.29(-0.30%) |
Sep 07, 2017 | 97.56 | 97.91 | 97.54 | 97.74 | 9,578,004 | +0.38(+0.39%) |
Sep 06, 2017 | 97.69 | 97.74 | 97.32 | 97.36 | 11,027,210 | -0.35(-0.35%) |
Sep 05, 2017 | 97.44 | 97.79 | 97.40 | 97.71 | 9,152,728 | +0.60(+0.62%) |
Sep 01, 2017 | 97.41 | 97.44 | 97.10 | 97.11 | 9,885,484 | -0.39(-0.40%) |
Aug 31, 2017 | 97.37 | 97.53 | 97.36 | 97.49 | 5,674,869 | +0.17(+0.17%) |
Aug 30, 2017 | 97.24 | 97.32 | 97.20 | 97.32 | 3,210,340 | +0.08(+0.08%) |
Aug 29, 2017 | 97.52 | 97.56 | 97.19 | 97.24 | 4,365,381 | +0.07(+0.07%) |
Aug 28, 2017 | 97.15 | 97.21 | 97.00 | 97.17 | 6,487,321 | +0.00(+0.00%) |
Aug 25, 2017 | 97.01 | 97.24 | 96.96 | 97.17 | 6,845,582 | +0.22(+0.23%) |
Aug 24, 2017 | 97.00 | 97.10 | 96.91 | 96.95 | 3,654,507 | -0.18(-0.19%) |
Aug 23, 2017 | 96.96 | 97.14 | 96.90 | 97.13 | 5,725,753 | +0.37(+0.38%) |
Aug 22, 2017 | 96.83 | 96.84 | 96.72 | 96.76 | 2,981,987 | -0.10(-0.10%) |
Aug 21, 2017 | 96.88 | 96.90 | 96.78 | 96.86 | 4,573,147 | +0.14(+0.14%) |
Aug 18, 2017 | 97.03 | 97.04 | 96.69 | 96.72 | 5,427,211 | -0.06(-0.07%) |
Aug 17, 2017 | 96.68 | 96.88 | 96.59 | 96.79 | 11,193,744 | +0.10(+0.10%) |
Aug 16, 2017 | 96.44 | 96.84 | 96.43 | 96.69 | 6,474,066 | +0.27(+0.28%) |
Aug 15, 2017 | 96.34 | 96.48 | 96.29 | 96.42 | 5,875,121 | -0.11(-0.12%) |
Aug 14, 2017 | 96.54 | 96.72 | 96.49 | 96.53 | 3,806,360 | -0.06(-0.07%) |
Aug 11, 2017 | 96.44 | 96.61 | 96.27 | 96.59 | 13,609,482 | +0.18(+0.18%) |
Aug 10, 2017 | 96.47 | 96.55 | 96.25 | 96.42 | 10,045,571 | -0.03(-0.03%) |
Aug 09, 2017 | 96.66 | 96.70 | 96.44 | 96.45 | 9,312,672 | +0.10(+0.10%) |
Aug 08, 2017 | 96.72 | 96.74 | 96.34 | 96.35 | 12,464,770 | -0.47(-0.48%) |
Aug 07, 2017 | 96.80 | 96.87 | 96.67 | 96.82 | 13,492,150 | +0.02(+0.02%) |
Aug 04, 2017 | 96.92 | 96.92 | 96.67 | 96.80 | 6,356,261 | -0.38(-0.39%) |
Aug 03, 2017 | 97.09 | 97.22 | 97.08 | 97.17 | 8,133,488 | +0.14(+0.14%) |
Aug 02, 2017 | 97.14 | 97.24 | 97.00 | 97.04 | 8,393,117 | -0.15(-0.16%) |
Aug 01, 2017 | 96.71 | 97.19 | 96.66 | 97.19 | 9,218,697 | +0.35(+0.36%) |
Jul 31, 2017 | 96.68 | 96.85 | 96.68 | 96.84 | 4,614,737 | +0.00(+0.00%) |
Jul 28, 2017 | 96.62 | 96.84 | 96.58 | 96.84 | 2,891,721 | +0.26(+0.26%) |
Jul 27, 2017 | 96.62 | 96.69 | 96.51 | 96.58 | 3,463,184 | -0.24(-0.25%) |
Jul 26, 2017 | 96.49 | 96.90 | 96.46 | 96.82 | 11,700,497 | +0.32(+0.33%) |
Jul 25, 2017 | 96.70 | 96.73 | 96.48 | 96.50 | 8,808,460 | -0.58(-0.59%) |
Jul 24, 2017 | 97.12 | 97.14 | 97.00 | 97.08 | 3,311,556 | -0.11(-0.12%) |
Jul 21, 2017 | 97.10 | 97.24 | 97.10 | 97.19 | 4,544,890 | +0.22(+0.23%) |
Jul 20, 2017 | 97.08 | 97.12 | 96.90 | 96.97 | 2,407,765 | +0.09(+0.09%) |
Jul 19, 2017 | 96.90 | 96.99 | 96.82 | 96.88 | 5,183,023 | -0.03(-0.03%) |
Jul 18, 2017 | 96.79 | 96.91 | 96.69 | 96.91 | 5,972,241 | +0.42(+0.43%) |
Jul 17, 2017 | 96.41 | 96.55 | 96.31 | 96.49 | 7,377,651 | +0.09(+0.09%) |
Jul 14, 2017 | 96.53 | 96.59 | 96.25 | 96.41 | 6,630,940 | +0.22(+0.23%) |
Jul 13, 2017 | 96.25 | 96.29 | 96.05 | 96.18 | 4,974,372 | -0.17(-0.17%) |
Jul 12, 2017 | 96.35 | 96.45 | 96.25 | 96.35 | 8,478,907 | +0.42(+0.44%) |
Jul 11, 2017 | 95.87 | 95.94 | 95.73 | 95.93 | 5,429,028 | +0.04(+0.04%) |
Jul 10, 2017 | 95.86 | 95.91 | 95.74 | 95.89 | 2,794,560 | +0.16(+0.17%) |
Jul 07, 2017 | 95.71 | 95.77 | 95.63 | 95.73 | 12,261,325 | -0.08(-0.08%) |
Jul 06, 2017 | 95.77 | 95.86 | 95.55 | 95.81 | 14,442,614 | -0.25(-0.26%) |
Jul 05, 2017 | 95.97 | 96.07 | 95.87 | 96.05 | 6,762,218 | +0.16(+0.17%) |
Jul 03, 2017 | 96.22 | 96.22 | 95.89 | 95.89 | 7,203,197 | -0.21(-0.22%) |
Jun 30, 2017 | 96.22 | 96.24 | 96.07 | 96.10 | 5,728,001 | -0.08(-0.08%) |
Jun 29, 2017 | 95.99 | 96.26 | 95.97 | 96.18 | 8,720,466 | -0.30(-0.31%) |
Jun 28, 2017 | 96.42 | 96.48 | 96.20 | 96.48 | 4,933,205 | +0.10(+0.11%) |
Jun 27, 2017 | 96.60 | 96.61 | 96.35 | 96.37 | 5,939,524 | -0.44(-0.45%) |
Jun 26, 2017 | 96.85 | 96.94 | 96.79 | 96.81 | 4,775,967 | +0.18(+0.18%) |
Jun 23, 2017 | 96.58 | 96.64 | 96.53 | 96.64 | 6,891,567 | +0.05(+0.05%) |
Jun 22, 2017 | 96.64 | 96.67 | 96.48 | 96.59 | 4,415,031 | +0.08(+0.08%) |
Jun 21, 2017 | 96.45 | 96.56 | 96.36 | 96.51 | 6,850,187 | +0.05(+0.05%) |
Jun 20, 2017 | 96.38 | 96.56 | 96.28 | 96.46 | 8,660,665 | +0.22(+0.22%) |
Jun 19, 2017 | 96.37 | 96.37 | 96.20 | 96.24 | 9,815,889 | -0.12(-0.12%) |
Jun 16, 2017 | 96.36 | 96.42 | 96.30 | 96.36 | 5,410,754 | +0.08(+0.08%) |
Jun 15, 2017 | 96.39 | 96.39 | 96.17 | 96.28 | 8,307,255 | -0.23(-0.24%) |
Jun 14, 2017 | 96.48 | 96.74 | 96.32 | 96.52 | 8,593,359 | +0.65(+0.68%) |
Jun 13, 2017 | 95.66 | 95.86 | 95.66 | 95.86 | 6,046,722 | +0.10(+0.11%) |
Jun 12, 2017 | 95.66 | 95.92 | 95.63 | 95.76 | 5,110,160 | +0.02(+0.02%) |
Jun 09, 2017 | 95.65 | 95.81 | 95.58 | 95.73 | 8,633,363 | -0.10(-0.10%) |
Jun 08, 2017 | 96.01 | 96.01 | 95.69 | 95.83 | 4,884,579 | -0.17(-0.17%) |
Jun 07, 2017 | 96.07 | 96.17 | 95.95 | 96.00 | 7,150,687 | -0.12(-0.12%) |
Jun 06, 2017 | 96.22 | 96.22 | 96.05 | 96.12 | 2,265,546 | +0.28(+0.29%) |
Jun 05, 2017 | 95.90 | 95.99 | 95.83 | 95.84 | 4,010,847 | -0.27(-0.28%) |
Jun 02, 2017 | 96.06 | 96.16 | 95.93 | 96.11 | 6,433,039 | +0.45(+0.47%) |
Jun 01, 2017 | 95.45 | 95.67 | 95.43 | 95.66 | 11,825,077 | +0.02(+0.02%) |
May 31, 2017 | 95.53 | 95.65 | 95.46 | 95.64 | 5,568,193 | +0.11(+0.12%) |
May 30, 2017 | 95.44 | 95.54 | 95.41 | 95.53 | 4,901,265 | +0.22(+0.23%) |
May 26, 2017 | 95.30 | 95.37 | 95.22 | 95.31 | 2,583,521 | +0.07(+0.08%) |
May 25, 2017 | 95.26 | 95.26 | 95.08 | 95.24 | 3,528,265 | +0.04(+0.04%) |
May 24, 2017 | 95.10 | 95.25 | 94.95 | 95.20 | 6,653,056 | +0.15(+0.16%) |
May 23, 2017 | 95.45 | 95.45 | 95.01 | 95.05 | 6,480,355 | -0.29(-0.31%) |
May 22, 2017 | 95.35 | 95.39 | 95.28 | 95.34 | 3,586,959 | -0.08(-0.08%) |
May 19, 2017 | 95.31 | 95.42 | 95.20 | 95.42 | 3,655,982 | +0.06(+0.06%) |
May 18, 2017 | 95.37 | 95.40 | 95.20 | 95.36 | 6,066,954 | -0.02(-0.02%) |
May 17, 2017 | 95.12 | 95.43 | 95.12 | 95.38 | 9,183,668 | +0.58(+0.61%) |
May 16, 2017 | 94.72 | 94.93 | 94.69 | 94.80 | 5,024,618 | +0.14(+0.14%) |
May 15, 2017 | 94.62 | 94.71 | 94.55 | 94.66 | 4,718,200 | -0.01(-0.01%) |
May 12, 2017 | 94.49 | 94.70 | 94.47 | 94.67 | 3,979,390 | +0.48(+0.51%) |
May 11, 2017 | 94.01 | 94.23 | 93.97 | 94.19 | 2,845,910 | +0.05(+0.05%) |
May 10, 2017 | 94.27 | 94.27 | 94.04 | 94.15 | 5,384,472 | +0.13(+0.14%) |
May 09, 2017 | 93.95 | 94.02 | 93.89 | 94.02 | 3,787,451 | +0.02(+0.02%) |
May 08, 2017 | 94.15 | 94.15 | 93.93 | 94.00 | 4,886,453 | -0.17(-0.18%) |
May 05, 2017 | 94.15 | 94.17 | 93.96 | 94.17 | 3,630,201 | +0.03(+0.03%) |
May 04, 2017 | 94.05 | 94.14 | 93.99 | 94.14 | 1,936,865 | -0.18(-0.19%) |
May 03, 2017 | 94.54 | 94.57 | 94.25 | 94.32 | 3,589,407 | -0.05(-0.05%) |
May 02, 2017 | 94.14 | 94.39 | 94.08 | 94.37 | 3,593,578 | +0.28(+0.30%) |
May 01, 2017 | 94.31 | 94.42 | 94.00 | 94.09 | 4,375,661 | -0.29(-0.31%) |
Apr 28, 2017 | 94.16 | 94.40 | 94.07 | 94.38 | 5,645,388 | +0.11(+0.12%) |
Apr 27, 2017 | 94.19 | 94.34 | 94.08 | 94.27 | 5,535,695 | +0.09(+0.09%) |
Apr 26, 2017 | 93.97 | 94.22 | 93.94 | 94.19 | 4,186,082 | +0.23(+0.24%) |
Apr 25, 2017 | 94.19 | 94.24 | 93.92 | 93.96 | 4,464,238 | -0.37(-0.40%) |
Apr 24, 2017 | 94.34 | 94.42 | 94.18 | 94.33 | 4,025,990 | -0.13(-0.13%) |
Apr 21, 2017 | 94.61 | 94.62 | 94.45 | 94.46 | 4,907,211 | +0.00(+0.00%) |
Apr 20, 2017 | 94.47 | 94.54 | 94.31 | 94.46 | 4,114,902 | -0.13(-0.14%) |
Apr 19, 2017 | 94.69 | 94.73 | 94.52 | 94.59 | 2,318,882 | -0.29(-0.30%) |
Apr 18, 2017 | 94.61 | 94.91 | 94.51 | 94.88 | 4,559,706 | +0.56(+0.59%) |
Apr 17, 2017 | 94.54 | 94.56 | 94.27 | 94.32 | 3,698,506 | -0.18(-0.19%) |
Apr 13, 2017 | 94.44 | 94.56 | 94.30 | 94.50 | 4,143,618 | +0.16(+0.17%) |
Apr 12, 2017 | 94.24 | 94.34 | 94.00 | 94.34 | 3,638,708 | +0.31(+0.33%) |
Apr 11, 2017 | 93.80 | 94.09 | 93.80 | 94.03 | 4,455,552 | +0.44(+0.47%) |
Apr 10, 2017 | 93.59 | 93.72 | 93.53 | 93.60 | 3,487,322 | +0.17(+0.19%) |
Apr 07, 2017 | 93.87 | 93.95 | 93.40 | 93.42 | 2,674,832 | -0.23(-0.25%) |
Apr 06, 2017 | 93.66 | 93.69 | 93.44 | 93.65 | 2,537,287 | +0.09(+0.09%) |
Apr 05, 2017 | 93.50 | 93.65 | 93.36 | 93.57 | 8,514,670 | +0.12(+0.13%) |
Apr 04, 2017 | 93.59 | 93.62 | 93.45 | 93.45 | 3,802,655 | -0.25(-0.26%) |
Apr 03, 2017 | 93.31 | 93.69 | 93.29 | 93.69 | 4,681,906 | +0.42(+0.45%) |
Mar 31, 2017 | 93.24 | 93.30 | 93.18 | 93.27 | 7,296,875 | +0.09(+0.10%) |
Mar 30, 2017 | 93.29 | 93.38 | 93.14 | 93.18 | 3,372,278 | -0.25(-0.26%) |
Mar 29, 2017 | 93.28 | 93.42 | 93.20 | 93.42 | 4,370,133 | +0.30(+0.32%) |
Mar 28, 2017 | 93.29 | 93.42 | 93.10 | 93.12 | 6,111,890 | -0.20(-0.21%) |
Mar 27, 2017 | 93.42 | 93.42 | 93.19 | 93.32 | 4,414,404 | +0.20(+0.21%) |
Mar 24, 2017 | 92.97 | 93.20 | 92.97 | 93.12 | 3,992,513 | +0.09(+0.10%) |
Mar 23, 2017 | 93.14 | 93.17 | 92.91 | 93.03 | 5,694,737 | -0.06(-0.07%) |
Mar 22, 2017 | 93.12 | 93.19 | 92.93 | 93.09 | 4,937,401 | +0.24(+0.26%) |
Mar 21, 2017 | 92.63 | 92.93 | 92.58 | 92.86 | 6,361,459 | +0.22(+0.24%) |
Mar 20, 2017 | 92.44 | 92.66 | 92.41 | 92.64 | 3,715,977 | +0.22(+0.24%) |
Mar 17, 2017 | 92.36 | 92.49 | 92.30 | 92.41 | 5,613,275 | +0.21(+0.23%) |
Mar 16, 2017 | 92.34 | 92.35 | 92.16 | 92.20 | 3,940,215 | -0.13(-0.15%) |
Mar 15, 2017 | 91.80 | 92.40 | 91.72 | 92.33 | 9,913,086 | +0.79(+0.86%) |
Mar 14, 2017 | 91.53 | 91.61 | 91.47 | 91.54 | 4,548,881 | +0.08(+0.09%) |
Mar 13, 2017 | 91.68 | 91.76 | 91.46 | 91.46 | 4,009,289 | -0.31(-0.34%) |
Mar 10, 2017 | 91.82 | 91.82 | 91.57 | 91.77 | 6,053,967 | +0.23(+0.25%) |
Mar 09, 2017 | 91.76 | 91.78 | 91.49 | 91.54 | 6,949,049 | -0.50(-0.54%) |
Mar 08, 2017 | 92.14 | 92.14 | 91.89 | 92.04 | 10,028,615 | -0.28(-0.31%) |
Mar 07, 2017 | 92.56 | 92.66 | 92.24 | 92.33 | 7,583,913 | -0.46(-0.49%) |
Mar 06, 2017 | 92.93 | 92.95 | 92.72 | 92.78 | 4,379,404 | -0.17(-0.18%) |
Mar 03, 2017 | 92.97 | 92.97 | 92.66 | 92.95 | 6,227,412 | +0.09(+0.10%) |
Mar 02, 2017 | 92.91 | 92.93 | 92.75 | 92.86 | 5,926,065 | -0.14(-0.15%) |
Mar 01, 2017 | 93.04 | 93.05 | 92.86 | 93.00 | 8,247,856 | -0.55(-0.59%) |
Feb 28, 2017 | 93.58 | 93.70 | 93.49 | 93.55 | 5,438,485 | +0.06(+0.07%) |
Feb 27, 2017 | 93.69 | 93.69 | 93.45 | 93.49 | 6,443,402 | -0.22(-0.24%) |
Feb 24, 2017 | 93.58 | 93.78 | 93.44 | 93.71 | 6,830,631 | +0.47(+0.51%) |
Feb 23, 2017 | 93.22 | 93.26 | 93.13 | 93.24 | 5,384,404 | +0.24(+0.25%) |
Feb 22, 2017 | 93.13 | 93.23 | 92.73 | 93.00 | 5,398,649 | +0.07(+0.08%) |
Feb 21, 2017 | 92.75 | 93.03 | 92.70 | 92.93 | 4,634,366 | +0.04(+0.04%) |
Feb 17, 2017 | 92.89 | 92.89 | 92.89 | 0 | +0.24(+0.26%) | |
Feb 16, 2017 | 92.56 | 92.75 | 92.47 | 92.65 | 5,118,012 | +0.26(+0.28%) |
Feb 15, 2017 | 92.26 | 92.39 | 92.20 | 92.39 | 4,604,611 | -0.07(-0.08%) |
Feb 14, 2017 | 92.71 | 92.71 | 92.15 | 92.46 | 5,582,536 | -0.22(-0.24%) |
Feb 13, 2017 | 92.63 | 92.68 | 92.51 | 92.68 | 4,719,763 | -0.04(-0.04%) |
Feb 10, 2017 | 92.58 | 92.79 | 92.51 | 92.72 | 6,187,597 | -0.02(-0.03%) |
Feb 09, 2017 | 93.12 | 93.02 | 92.68 | 92.75 | 5,948,367 | -0.37(-0.40%) |
Feb 08, 2017 | 93.10 | 93.20 | 92.97 | 93.12 | 7,969,356 | +0.32(+0.35%) |
Feb 07, 2017 | 92.64 | 92.96 | 92.53 | 92.79 | 4,092,852 | +0.16(+0.17%) |
Feb 06, 2017 | 92.64 | 92.72 | 92.44 | 92.64 | 5,696,926 | +0.29(+0.32%) |
Feb 03, 2017 | 92.51 | 92.64 | 92.15 | 92.34 | 6,646,053 | +0.10(+0.11%) |
Feb 02, 2017 | 92.41 | 92.53 | 92.21 | 92.24 | 9,057,360 | +0.02(+0.03%) |
Feb 01, 2017 | 92.13 | 92.34 | 91.93 | 92.22 | 4,597,296 | -0.11(-0.12%) |
Jan 31, 2017 | 92.20 | 92.50 | 92.12 | 92.33 | 6,332,595 | +0.17(+0.18%) |
Jan 30, 2017 | 92.28 | 92.32 | 92.13 | 92.17 | 4,640,290 | -0.16(-0.17%) |
Jan 27, 2017 | 92.33 | 92.39 | 92.23 | 92.32 | 4,850,947 | +0.11(+0.12%) |
Jan 26, 2017 | 92.10 | 92.25 | 91.91 | 92.21 | 5,185,732 | +0.11(+0.12%) |
Jan 25, 2017 | 92.19 | 92.25 | 91.94 | 92.10 | 7,481,446 | -0.35(-0.38%) |
Jan 24, 2017 | 92.58 | 92.65 | 92.32 | 92.46 | 6,519,798 | -0.28(-0.30%) |
Jan 23, 2017 | 92.48 | 92.88 | 92.31 | 92.73 | 11,117,707 | +0.42(+0.46%) |
Jan 20, 2017 | 92.16 | 92.34 | 91.98 | 92.31 | 5,809,097 | +0.17(+0.18%) |
Jan 19, 2017 | 92.29 | 92.33 | 91.99 | 92.14 | 4,283,819 | -0.31(-0.34%) |
Jan 18, 2017 | 92.80 | 92.85 | 92.38 | 92.46 | 7,659,110 | -0.61(-0.66%) |
Jan 17, 2017 | 93.18 | 93.27 | 92.92 | 93.07 | 10,730,901 | +0.40(+0.43%) |
Jan 13, 2017 | 92.67 | 92.67 | 92.67 | 0 | -0.19(-0.20%) | |
Jan 12, 2017 | 93.17 | 93.18 | 92.85 | 92.86 | 4,985,469 | -0.01(-0.01%) |
Jan 11, 2017 | 92.76 | 93.15 | 92.60 | 92.87 | 9,066,616 | +0.14(+0.15%) |
Jan 10, 2017 | 92.78 | 92.82 | 92.66 | 92.72 | 5,413,746 | -0.05(-0.06%) |
Jan 09, 2017 | 92.85 | 92.90 | 92.74 | 92.78 | 4,526,355 | +0.18(+0.20%) |
Jan 06, 2017 | 92.74 | 92.83 | 92.54 | 92.60 | 5,714,290 | -0.49(-0.52%) |
Jan 05, 2017 | 92.69 | 93.11 | 92.61 | 93.09 | 8,987,065 | +0.50(+0.54%) |
Jan 04, 2017 | 92.47 | 92.59 | 92.32 | 92.59 | 6,353,750 | +0.31(+0.34%) |
Jan 03, 2017 | 92.02 | 92.37 | 91.68 | 92.28 | 7,400,382 | +0.08(+0.09%) |
Dec 30, 2016 | 92.20 | 92.20 | 92.20 | 0 | +0.14(+0.15%) | |
Dec 29, 2016 | 91.89 | 92.16 | 91.79 | 92.06 | 4,206,391 | +0.35(+0.39%) |
Dec 28, 2016 | 91.53 | 91.80 | 91.37 | 91.70 | 2,200,893 | +0.34(+0.37%) |
Dec 27, 2016 | 91.35 | 91.40 | 91.27 | 91.36 | 3,231,808 | -0.17(-0.18%) |
Dec 23, 2016 | 91.53 | 91.53 | 91.53 | 0 | +0.14(+0.15%) | |
Dec 22, 2016 | 91.26 | 91.43 | 91.18 | 91.39 | 4,795,850 | +0.01(+0.01%) |
Dec 21, 2016 | 91.11 | 91.40 | 91.11 | 91.38 | 5,352,105 | +0.29(+0.32%) |
Dec 20, 2016 | 90.97 | 91.12 | 90.88 | 91.09 | 4,779,167 | -0.05(-0.06%) |
Dec 19, 2016 | 91.18 | 91.19 | 90.98 | 91.15 | 7,362,979 | +0.44(+0.48%) |
Dec 16, 2016 | 90.92 | 91.02 | 90.67 | 90.71 | 10,006,964 | -0.07(-0.08%) |
Dec 15, 2016 | 90.89 | 91.06 | 90.67 | 90.78 | 11,919,661 | +0.06(+0.07%) |
Dec 14, 2016 | 91.70 | 91.70 | 90.69 | 90.71 | 7,817,154 | -0.58(-0.64%) |
Dec 13, 2016 | 91.47 | 91.47 | 91.13 | 91.29 | 7,943,235 | +0.20(+0.22%) |
Dec 12, 2016 | 91.07 | 91.19 | 90.92 | 91.09 | 9,306,936 | -0.09(-0.09%) |
Dec 09, 2016 | 91.44 | 91.57 | 91.06 | 91.18 | 11,310,813 | -0.35(-0.39%) |
Dec 08, 2016 | 91.66 | 91.69 | 91.47 | 91.53 | 7,572,298 | -0.38(-0.41%) |
Dec 07, 2016 | 91.73 | 92.02 | 91.69 | 91.91 | 10,283,834 | +0.38(+0.42%) |
Dec 06, 2016 | 91.57 | 91.63 | 91.50 | 91.52 | 11,521,125 | -0.01(-0.01%) |
Dec 05, 2016 | 91.24 | 91.70 | 91.11 | 91.53 | 5,234,789 | +0.20(+0.21%) |
Dec 02, 2016 | 91.15 | 91.56 | 91.15 | 91.33 | 9,601,061 | +0.42(+0.46%) |