Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 91.43 | 91.46 | 91.33 | 91.39 | 7,030,724 | -0.03(-0.03%) |
Nov 29, 2018 | 91.42 | 91.48 | 91.35 | 91.41 | 6,281,809 | +0.04(+0.05%) |
Nov 28, 2018 | 91.17 | 91.41 | 91.12 | 91.37 | 9,770,956 | +0.17(+0.19%) |
Nov 27, 2018 | 91.13 | 91.26 | 91.13 | 91.20 | 4,714,138 | +0.03(+0.03%) |
Nov 26, 2018 | 91.20 | 91.20 | 91.13 | 91.17 | 4,750,036 | -0.02(-0.02%) |
Nov 23, 2018 | 91.35 | 91.35 | 91.19 | 91.19 | 1,911,753 | -0.03(-0.03%) |
Nov 21, 2018 | 91.21 | 91.21 | 91.21 | 0 | +0.06(+0.07%) | |
Nov 20, 2018 | 91.20 | 91.25 | 91.15 | 91.15 | 3,629,679 | -0.03(-0.04%) |
Nov 19, 2018 | 91.15 | 91.26 | 91.15 | 91.19 | 5,363,158 | -0.01(-0.01%) |
Nov 16, 2018 | 91.10 | 91.24 | 91.06 | 91.20 | 3,824,653 | +0.15(+0.16%) |
Nov 15, 2018 | 91.04 | 91.06 | 90.89 | 91.05 | 4,431,376 | +0.11(+0.12%) |
Nov 14, 2018 | 90.81 | 91.06 | 90.79 | 90.93 | 3,897,337 | +0.01(+0.01%) |
Nov 13, 2018 | 90.88 | 90.94 | 90.80 | 90.92 | 3,416,704 | +0.03(+0.04%) |
Nov 12, 2018 | 90.89 | 90.92 | 90.84 | 90.89 | 3,190,164 | +0.15(+0.16%) |
Nov 09, 2018 | 90.68 | 90.84 | 90.68 | 90.74 | 3,330,246 | +0.11(+0.13%) |
Nov 08, 2018 | 90.79 | 90.81 | 90.62 | 90.63 | 4,004,421 | -0.17(-0.18%) |
Nov 07, 2018 | 90.84 | 90.93 | 90.74 | 90.79 | 5,367,803 | +0.08(+0.09%) |
Nov 06, 2018 | 90.70 | 90.77 | 90.68 | 90.72 | 3,006,686 | +0.01(+0.01%) |
Nov 05, 2018 | 90.74 | 90.77 | 90.68 | 90.71 | 3,916,457 | +0.06(+0.07%) |
Nov 02, 2018 | 90.84 | 90.87 | 90.57 | 90.65 | 5,154,663 | -0.27(-0.30%) |
Nov 01, 2018 | 90.81 | 90.98 | 90.80 | 90.92 | 9,088,225 | +0.01(+0.01%) |
Oct 31, 2018 | 90.83 | 91.01 | 90.83 | 90.91 | 17,119,490 | -0.04(-0.05%) |
Oct 30, 2018 | 90.99 | 91.08 | 90.95 | 90.95 | 2,935,939 | -0.13(-0.14%) |
Oct 29, 2018 | 91.15 | 91.17 | 91.02 | 91.08 | 5,838,769 | -0.10(-0.10%) |
Oct 26, 2018 | 91.16 | 91.31 | 91.15 | 91.18 | 6,685,832 | +0.21(+0.23%) |
Oct 25, 2018 | 91.02 | 91.07 | 90.93 | 90.97 | 9,537,605 | -0.08(-0.09%) |
Oct 24, 2018 | 91.00 | 91.10 | 90.98 | 91.05 | 5,136,973 | +0.23(+0.26%) |
Oct 23, 2018 | 90.98 | 91.04 | 90.81 | 90.82 | 4,054,632 | +0.11(+0.12%) |
Oct 22, 2018 | 90.81 | 90.85 | 90.69 | 90.70 | 3,229,696 | -0.02(-0.02%) |
Oct 19, 2018 | 90.81 | 90.88 | 90.69 | 90.72 | 3,435,068 | -0.08(-0.09%) |
Oct 18, 2018 | 90.74 | 90.94 | 90.72 | 90.80 | 3,633,363 | -0.06(-0.07%) |
Oct 17, 2018 | 91.02 | 91.07 | 90.85 | 90.86 | 3,272,220 | -0.18(-0.20%) |
Oct 16, 2018 | 91.00 | 91.04 | 90.90 | 91.04 | 6,615,349 | +0.05(+0.06%) |
Oct 15, 2018 | 91.03 | 91.08 | 90.94 | 90.99 | 3,506,330 | -0.06(-0.07%) |
Oct 12, 2018 | 91.02 | 91.15 | 90.98 | 91.05 | 5,772,360 | +0.03(+0.03%) |
Oct 11, 2018 | 90.91 | 91.15 | 90.84 | 91.02 | 8,115,283 | +0.27(+0.30%) |
Oct 10, 2018 | 90.69 | 90.80 | 90.60 | 90.75 | 4,411,854 | -0.03(-0.03%) |
Oct 09, 2018 | 90.74 | 90.84 | 90.68 | 90.78 | 25,198,916 | +0.13(+0.14%) |
Oct 08, 2018 | 90.73 | 90.75 | 90.65 | 90.65 | 2,609,217 | -0.03(-0.04%) |
Oct 05, 2018 | 90.80 | 90.82 | 90.56 | 90.68 | 3,981,195 | -0.20(-0.22%) |
Oct 04, 2018 | 90.96 | 91.02 | 90.81 | 90.88 | 6,060,894 | -0.26(-0.29%) |
Oct 03, 2018 | 91.46 | 91.48 | 91.05 | 91.15 | 2,922,745 | -0.43(-0.47%) |
Oct 02, 2018 | 91.55 | 91.67 | 91.48 | 91.58 | 7,952,722 | +0.10(+0.11%) |
Oct 01, 2018 | 91.57 | 91.57 | 91.44 | 91.48 | 4,047,795 | -0.02(-0.03%) |
Sep 28, 2018 | 91.65 | 91.67 | 91.49 | 91.50 | 5,632,197 | -0.10(-0.10%) |
Sep 27, 2018 | 91.48 | 91.60 | 91.48 | 91.60 | 2,915,536 | +0.06(+0.07%) |
Sep 26, 2018 | 91.37 | 91.57 | 91.34 | 91.54 | 3,358,237 | +0.22(+0.24%) |
Sep 25, 2018 | 91.27 | 91.32 | 91.21 | 91.32 | 2,374,928 | -0.04(-0.05%) |
Sep 24, 2018 | 91.34 | 91.45 | 91.32 | 91.36 | 2,185,329 | -0.09(-0.09%) |
Sep 21, 2018 | 91.34 | 91.46 | 91.33 | 91.45 | 3,220,359 | +0.07(+0.08%) |
Sep 20, 2018 | 91.25 | 91.44 | 91.25 | 91.38 | 3,342,012 | +0.12(+0.13%) |
Sep 19, 2018 | 91.41 | 91.42 | 91.24 | 91.26 | 3,114,430 | -0.17(-0.19%) |
Sep 18, 2018 | 91.56 | 91.57 | 91.39 | 91.43 | 2,544,033 | -0.20(-0.22%) |
Sep 17, 2018 | 91.61 | 91.73 | 91.57 | 91.63 | 6,598,335 | +0.00(+0.00%) |
Sep 14, 2018 | 91.67 | 91.73 | 91.62 | 91.63 | 3,105,960 | -0.17(-0.19%) |
Sep 13, 2018 | 91.88 | 91.92 | 91.79 | 91.80 | 2,629,550 | +0.06(+0.07%) |
Sep 12, 2018 | 91.75 | 91.82 | 91.74 | 91.74 | 4,807,692 | +0.06(+0.07%) |
Sep 11, 2018 | 91.73 | 91.78 | 91.66 | 91.68 | 5,672,654 | -0.16(-0.17%) |
Sep 10, 2018 | 91.79 | 91.87 | 91.79 | 91.84 | 3,812,170 | +0.09(+0.09%) |
Sep 07, 2018 | 91.85 | 91.86 | 91.75 | 91.75 | 2,965,728 | -0.33(-0.36%) |
Sep 06, 2018 | 91.99 | 92.15 | 91.99 | 92.08 | 2,592,987 | +0.16(+0.17%) |
Sep 05, 2018 | 91.96 | 91.98 | 91.88 | 91.93 | 3,215,549 | -0.04(-0.05%) |
Sep 04, 2018 | 91.93 | 92.02 | 91.90 | 91.97 | 3,648,779 | -0.10(-0.11%) |
Aug 31, 2018 | 92.07 | 92.07 | 92.07 | 0 | -0.01(-0.01%) | |
Aug 30, 2018 | 92.12 | 92.15 | 92.04 | 92.08 | 3,239,809 | +0.04(+0.05%) |
Aug 29, 2018 | 92.04 | 92.07 | 91.97 | 92.04 | 3,227,312 | -0.02(-0.02%) |
Aug 28, 2018 | 92.11 | 92.14 | 92.03 | 92.05 | 2,956,441 | -0.17(-0.19%) |
Aug 27, 2018 | 92.23 | 92.29 | 92.20 | 92.23 | 3,737,098 | -0.12(-0.13%) |
Aug 24, 2018 | 92.15 | 92.35 | 92.14 | 92.35 | 4,217,995 | +0.10(+0.11%) |
Aug 23, 2018 | 92.30 | 92.33 | 92.24 | 92.24 | 1,812,930 | -0.05(-0.06%) |
Aug 22, 2018 | 92.29 | 92.33 | 92.21 | 92.30 | 2,531,030 | +0.08(+0.08%) |
Aug 21, 2018 | 92.22 | 92.25 | 92.16 | 92.22 | 3,276,489 | -0.08(-0.08%) |
Aug 20, 2018 | 92.23 | 92.30 | 92.17 | 92.30 | 2,722,384 | +0.18(+0.20%) |
Aug 17, 2018 | 92.09 | 92.19 | 92.04 | 92.11 | 2,393,656 | +0.05(+0.06%) |
Aug 16, 2018 | 92.04 | 92.08 | 91.92 | 92.06 | 3,072,181 | +0.05(+0.06%) |
Aug 15, 2018 | 91.97 | 92.10 | 91.93 | 92.01 | 5,377,321 | +0.13(+0.14%) |
Aug 14, 2018 | 91.98 | 92.00 | 91.85 | 91.88 | 7,035,510 | -0.09(-0.09%) |
Aug 13, 2018 | 91.85 | 91.98 | 91.85 | 91.97 | 3,220,188 | +0.05(+0.06%) |
Aug 10, 2018 | 91.81 | 92.03 | 91.81 | 91.92 | 4,780,379 | +0.20(+0.22%) |
Aug 09, 2018 | 91.69 | 91.75 | 91.66 | 91.72 | 2,758,088 | +0.13(+0.14%) |
Aug 08, 2018 | 91.57 | 91.64 | 91.54 | 91.59 | 2,239,281 | +0.00(+0.00%) |
Aug 07, 2018 | 91.69 | 91.69 | 91.56 | 91.59 | 2,927,232 | -0.16(-0.18%) |
Aug 06, 2018 | 91.74 | 91.81 | 91.72 | 91.75 | 4,761,684 | +0.06(+0.07%) |
Aug 03, 2018 | 91.55 | 91.70 | 91.55 | 91.69 | 2,938,820 | +0.20(+0.22%) |
Aug 02, 2018 | 91.51 | 91.51 | 91.41 | 91.49 | 4,243,769 | +0.03(+0.04%) |
Aug 01, 2018 | 91.33 | 91.51 | 91.29 | 91.46 | 5,240,205 | -0.09(-0.10%) |
Jul 31, 2018 | 91.59 | 91.65 | 91.54 | 91.55 | 6,867,672 | +0.08(+0.08%) |
Jul 30, 2018 | 91.45 | 91.54 | 91.42 | 91.47 | 6,392,814 | -0.09(-0.10%) |
Jul 27, 2018 | 91.61 | 91.64 | 91.53 | 91.57 | 3,055,392 | +0.07(+0.08%) |
Jul 26, 2018 | 91.58 | 91.63 | 91.46 | 91.50 | 2,600,825 | -0.05(-0.06%) |
Jul 25, 2018 | 91.60 | 91.65 | 91.46 | 91.55 | 3,844,191 | +0.01(+0.01%) |
Jul 24, 2018 | 91.43 | 91.56 | 91.41 | 91.54 | 4,159,319 | +0.13(+0.14%) |
Jul 23, 2018 | 91.65 | 91.66 | 91.40 | 91.41 | 2,141,635 | -0.32(-0.35%) |
Jul 20, 2018 | 91.83 | 91.88 | 91.67 | 91.73 | 3,503,964 | -0.18(-0.20%) |
Jul 19, 2018 | 91.79 | 91.97 | 91.77 | 91.91 | 2,506,095 | +0.14(+0.15%) |
Jul 18, 2018 | 91.81 | 91.83 | 91.73 | 91.77 | 2,039,939 | -0.03(-0.03%) |
Jul 17, 2018 | 91.84 | 91.89 | 91.75 | 91.80 | 3,433,863 | -0.03(-0.04%) |
Jul 16, 2018 | 91.80 | 91.84 | 91.71 | 91.84 | 2,451,940 | -0.10(-0.11%) |
Jul 13, 2018 | 91.88 | 91.95 | 91.88 | 91.94 | 2,589,897 | +0.09(+0.09%) |
Jul 12, 2018 | 91.72 | 91.86 | 91.72 | 91.85 | 2,485,877 | +0.11(+0.12%) |
Jul 11, 2018 | 91.78 | 91.80 | 91.69 | 91.74 | 6,238,454 | +0.03(+0.04%) |
Jul 10, 2018 | 91.74 | 91.76 | 91.66 | 91.71 | 2,884,305 | -0.07(-0.08%) |
Jul 09, 2018 | 91.75 | 91.79 | 91.71 | 91.77 | 2,231,295 | -0.09(-0.09%) |
Jul 06, 2018 | 91.85 | 91.89 | 91.77 | 91.86 | 3,010,506 | +0.09(+0.10%) |
Jul 05, 2018 | 91.69 | 91.79 | 91.68 | 91.77 | 3,174,133 | +0.09(+0.09%) |
Jul 03, 2018 | 91.68 | 91.68 | 91.68 | 0 | +0.19(+0.21%) | |
Jul 02, 2018 | 91.58 | 91.61 | 91.49 | 91.49 | 8,294,657 | -0.09(-0.10%) |
Jun 29, 2018 | 91.56 | 91.66 | 91.52 | 91.58 | 8,263,135 | +0.08(+0.08%) |
Jun 28, 2018 | 91.54 | 91.55 | 91.44 | 91.50 | 2,088,522 | -0.01(-0.01%) |
Jun 27, 2018 | 91.50 | 91.57 | 91.44 | 91.51 | 3,484,499 | +0.16(+0.18%) |
Jun 26, 2018 | 91.29 | 91.34 | 91.25 | 91.34 | 3,094,273 | +0.15(+0.16%) |
Jun 25, 2018 | 91.26 | 91.34 | 91.18 | 91.20 | 6,411,972 | -0.05(-0.06%) |
Jun 22, 2018 | 91.15 | 91.25 | 91.13 | 91.25 | 2,272,260 | +0.09(+0.09%) |
Jun 21, 2018 | 91.20 | 91.27 | 91.14 | 91.16 | 3,361,665 | +0.03(+0.03%) |
Jun 20, 2018 | 91.35 | 91.35 | 91.12 | 91.14 | 2,790,611 | -0.17(-0.19%) |
Jun 19, 2018 | 91.34 | 91.40 | 91.28 | 91.31 | 2,535,877 | +0.09(+0.10%) |
Jun 18, 2018 | 91.24 | 91.24 | 91.13 | 91.22 | 2,739,176 | +0.02(+0.02%) |
Jun 15, 2018 | 91.38 | 91.18 | 91.20 | 2,742,030 | +0.03(+0.04%) | |
Jun 14, 2018 | 91.09 | 91.18 | 91.04 | 91.16 | 5,444,605 | +0.23(+0.26%) |
Jun 13, 2018 | 91.03 | 91.09 | 90.77 | 90.93 | 4,211,284 | -0.09(-0.09%) |
Jun 12, 2018 | 90.92 | 91.03 | 90.92 | 91.02 | 4,117,414 | +0.03(+0.03%) |
Jun 11, 2018 | 91.00 | 91.08 | 90.93 | 90.99 | 5,027,972 | -0.09(-0.10%) |
Jun 08, 2018 | 91.09 | 91.22 | 91.08 | 91.09 | 3,966,828 | -0.13(-0.14%) |
Jun 07, 2018 | 90.99 | 91.40 | 90.98 | 91.22 | 3,163,469 | +0.20(+0.22%) |
Jun 06, 2018 | 90.94 | 91.02 | 3,141,431 | -0.21(-0.23%) | ||
Jun 05, 2018 | 91.29 | 91.34 | 91.17 | 91.22 | 2,145,872 | +0.07(+0.08%) |
Jun 04, 2018 | 91.30 | 91.31 | 91.12 | 91.16 | 4,978,415 | -0.22(-0.24%) |
Jun 01, 2018 | 91.26 | 91.41 | 91.22 | 91.37 | 7,205,995 | -0.11(-0.12%) |
May 31, 2018 | 91.53 | 91.66 | 91.42 | 91.48 | 6,001,721 | -0.08(-0.08%) |
May 30, 2018 | 91.55 | 91.66 | 91.43 | 91.56 | 3,675,203 | -0.23(-0.25%) |
May 29, 2018 | 91.41 | 91.95 | 91.36 | 91.79 | 4,066,395 | +0.60(+0.66%) |
May 25, 2018 | 91.19 | 91.19 | 91.19 | 0 | +0.20(+0.22%) | |
May 24, 2018 | 90.93 | 91.05 | 90.93 | 90.99 | 3,378,598 | +0.25(+0.27%) |
May 23, 2018 | 90.66 | 90.79 | 90.64 | 90.74 | 7,054,271 | +0.25(+0.28%) |
May 22, 2018 | 90.50 | 90.55 | 90.47 | 90.49 | 2,614,126 | +0.00(+0.00%) |
May 21, 2018 | 90.47 | 90.55 | 90.44 | 90.49 | 2,271,853 | +0.01(+0.01%) |
May 18, 2018 | 90.37 | 90.50 | 90.37 | 90.49 | 2,503,286 | +0.23(+0.26%) |
May 17, 2018 | 90.39 | 90.41 | 90.23 | 90.25 | 3,245,604 | -0.12(-0.13%) |
May 16, 2018 | 90.54 | 90.59 | 90.36 | 90.37 | 2,883,109 | -0.10(-0.11%) |
May 15, 2018 | 90.65 | 90.65 | 90.39 | 90.48 | 2,521,116 | -0.40(-0.44%) |
May 14, 2018 | 90.91 | 90.96 | 90.86 | 90.88 | 2,540,971 | -0.09(-0.09%) |
May 11, 2018 | 91.00 | 91.00 | 90.88 | 90.97 | 2,367,088 | +0.04(+0.05%) |
May 10, 2018 | 90.87 | 90.93 | 90.82 | 90.92 | 2,439,983 | +0.21(+0.23%) |
May 09, 2018 | 90.71 | 90.78 | 90.68 | 90.72 | 2,918,002 | -0.10(-0.11%) |
May 08, 2018 | 90.80 | 90.87 | 90.74 | 90.82 | 3,015,997 | -0.10(-0.11%) |
May 07, 2018 | 90.98 | 90.98 | 90.89 | 90.92 | 1,784,752 | -0.04(-0.05%) |
May 04, 2018 | 91.02 | 91.03 | 90.84 | 90.97 | 2,696,437 | +0.06(+0.07%) |
May 03, 2018 | 90.93 | 91.04 | 90.90 | 90.91 | 5,235,838 | +0.10(+0.11%) |
May 02, 2018 | 90.83 | 90.90 | 90.76 | 90.80 | 2,979,983 | +0.00(+0.00%) |
May 01, 2018 | 90.86 | 90.91 | 90.75 | 90.80 | 3,522,617 | -0.08(-0.09%) |
Apr 30, 2018 | 90.89 | 90.98 | 90.87 | 90.88 | 5,473,255 | +0.02(+0.02%) |
Apr 27, 2018 | 90.85 | 90.92 | 90.83 | 90.86 | 4,439,610 | +0.11(+0.12%) |
Apr 26, 2018 | 90.74 | 90.80 | 90.68 | 90.75 | 5,680,602 | +0.15(+0.17%) |
Apr 25, 2018 | 90.64 | 90.66 | 90.54 | 90.60 | 4,414,599 | -0.12(-0.13%) |
Apr 24, 2018 | 90.75 | 90.81 | 90.69 | 90.72 | 4,014,966 | -0.12(-0.13%) |
Apr 23, 2018 | 90.86 | 90.89 | 90.80 | 90.84 | 3,056,788 | -0.04(-0.05%) |
Apr 20, 2018 | 91.01 | 91.09 | 90.88 | 90.88 | 3,226,173 | -0.25(-0.27%) |
Apr 19, 2018 | 91.17 | 91.22 | 91.09 | 91.13 | 12,812,478 | -0.22(-0.24%) |
Apr 18, 2018 | 91.52 | 91.53 | 91.34 | 91.35 | 2,602,927 | -0.26(-0.28%) |
Apr 17, 2018 | 91.58 | 91.64 | 91.52 | 91.61 | 2,756,093 | +0.03(+0.03%) |
Apr 16, 2018 | 91.43 | 91.60 | 91.40 | 91.58 | 4,503,105 | +0.02(+0.02%) |
Apr 13, 2018 | 91.47 | 91.60 | 91.46 | 91.57 | 3,224,784 | +0.03(+0.03%) |
Apr 12, 2018 | 91.66 | 91.68 | 91.53 | 91.54 | 4,547,583 | -0.21(-0.22%) |
Apr 11, 2018 | 91.78 | 91.79 | 91.68 | 91.75 | 10,029,418 | +0.08(+0.08%) |
Apr 10, 2018 | 91.70 | 91.73 | 91.59 | 91.67 | 3,447,126 | -0.07(-0.07%) |
Apr 09, 2018 | 91.59 | 91.74 | 91.55 | 91.74 | 4,369,712 | +0.08(+0.08%) |
Apr 06, 2018 | 91.64 | 91.72 | 91.56 | 91.66 | 3,283,034 | +0.21(+0.23%) |
Apr 05, 2018 | 91.49 | 91.53 | 91.42 | 91.46 | 3,023,721 | -0.13(-0.14%) |
Apr 04, 2018 | 91.65 | 91.68 | 91.56 | 91.58 | 7,232,407 | +0.03(+0.04%) |
Apr 03, 2018 | 91.58 | 91.63 | 91.52 | 91.55 | 11,565,684 | -0.10(-0.11%) |
Apr 02, 2018 | 91.65 | 91.77 | 91.58 | 91.65 | 8,491,368 | -0.09(-0.10%) |
Mar 29, 2018 | 91.74 | 91.74 | 91.74 | 0 | +0.27(+0.29%) | |
Mar 28, 2018 | 91.57 | 91.62 | 91.43 | 91.48 | 6,566,558 | +0.05(+0.06%) |
Mar 27, 2018 | 91.21 | 91.49 | 91.20 | 91.43 | 5,304,551 | +0.27(+0.29%) |
Mar 26, 2018 | 91.22 | 91.28 | 91.08 | 91.16 | 5,314,935 | -0.03(-0.04%) |
Mar 23, 2018 | 91.07 | 91.27 | 91.07 | 91.20 | 4,230,312 | +0.00(+0.00%) |
Mar 22, 2018 | 91.25 | 91.36 | 91.09 | 91.20 | 3,897,949 | +0.17(+0.19%) |
Mar 21, 2018 | 90.95 | 91.09 | 90.74 | 91.03 | 3,500,504 | -0.01(-0.01%) |
Mar 20, 2018 | 91.05 | 91.11 | 91.02 | 91.03 | 3,507,884 | -0.15(-0.16%) |
Mar 19, 2018 | 91.15 | 91.31 | 91.13 | 91.18 | 2,645,822 | -0.09(-0.10%) |
Mar 16, 2018 | 91.21 | 91.29 | 91.19 | 91.27 | 2,984,086 | -0.05(-0.06%) |
Mar 15, 2018 | 91.30 | 91.37 | 91.22 | 91.33 | 3,560,190 | +0.01(+0.01%) |
Mar 14, 2018 | 91.14 | 91.39 | 91.12 | 91.32 | 3,654,862 | +0.15(+0.17%) |
Mar 13, 2018 | 91.18 | 91.19 | 91.06 | 91.16 | 3,188,487 | +0.12(+0.13%) |
Mar 12, 2018 | 91.04 | 91.09 | 90.99 | 91.04 | 4,850,858 | +0.05(+0.06%) |
Mar 09, 2018 | 91.04 | 91.07 | 90.94 | 90.99 | 4,289,598 | -0.17(-0.19%) |
Mar 08, 2018 | 91.03 | 91.21 | 91.03 | 91.16 | 2,801,188 | +0.15(+0.16%) |
Mar 07, 2018 | 91.15 | 90.99 | 91.02 | 4,031,557 | -0.02(-0.02%) | |
Mar 06, 2018 | 91.06 | 91.15 | 91.00 | 91.03 | 2,258,680 | +0.02(+0.02%) |
Mar 05, 2018 | 91.19 | 91.23 | 90.91 | 91.02 | 3,866,177 | -0.05(-0.06%) |
Mar 02, 2018 | 91.08 | 91.15 | 90.98 | 91.07 | 4,345,591 | -0.15(-0.16%) |
Mar 01, 2018 | 91.14 | 91.29 | 91.00 | 91.21 | 8,575,266 | +0.08(+0.09%) |
Feb 28, 2018 | 90.98 | 91.13 | 90.94 | 91.13 | 11,263,760 | +0.25(+0.27%) |
Feb 27, 2018 | 91.14 | 91.18 | 90.80 | 90.89 | 6,683,534 | -0.20(-0.22%) |
Feb 26, 2018 | 91.23 | 91.29 | 91.06 | 91.08 | 5,409,609 | +0.07(+0.07%) |
Feb 23, 2018 | 91.00 | 91.12 | 90.96 | 91.01 | 2,809,629 | +0.23(+0.25%) |
Feb 22, 2018 | 90.78 | 90.78 | 2,911,834 | +0.01(+0.01%) | ||
Feb 21, 2018 | 91.13 | 91.16 | 90.70 | 90.77 | 3,776,972 | -0.29(-0.32%) |
Feb 20, 2018 | 91.06 | 91.08 | 90.96 | 91.06 | 3,406,218 | -0.09(-0.10%) |
Feb 16, 2018 | 91.16 | 91.16 | 91.16 | 0 | +0.18(+0.20%) | |
Feb 15, 2018 | 90.95 | 91.10 | 90.94 | 90.98 | 3,372,871 | +0.11(+0.12%) |
Feb 14, 2018 | 90.96 | 91.04 | 90.82 | 90.87 | 5,057,750 | -0.31(-0.34%) |
Feb 13, 2018 | 91.15 | 91.25 | 91.07 | 91.18 | 4,986,508 | +0.03(+0.03%) |
Feb 12, 2018 | 91.11 | 91.28 | 91.04 | 91.15 | 6,351,660 | +0.03(+0.03%) |
Feb 09, 2018 | 91.09 | 91.39 | 91.07 | 91.12 | 6,942,967 | -0.12(-0.13%) |
Feb 08, 2018 | 91.19 | 91.40 | 91.13 | 91.24 | 5,578,312 | -0.15(-0.17%) |
Feb 07, 2018 | 91.70 | 91.70 | 91.35 | 91.40 | 4,821,822 | -0.20(-0.22%) |
Feb 06, 2018 | 91.72 | 91.81 | 91.58 | 91.60 | 7,066,287 | -0.14(-0.15%) |
Feb 05, 2018 | 91.44 | 92.02 | 91.33 | 91.74 | 7,019,803 | +0.24(+0.26%) |
Feb 02, 2018 | 91.54 | 91.62 | 91.41 | 91.50 | 5,599,352 | -0.27(-0.30%) |
Feb 01, 2018 | 91.97 | 92.03 | 91.74 | 91.77 | 11,339,454 | -0.29(-0.31%) |
Jan 31, 2018 | 92.15 | 92.16 | 91.87 | 92.06 | 9,471,770 | +0.08(+0.08%) |
Jan 30, 2018 | 92.08 | 92.08 | 91.91 | 91.98 | 4,297,081 | -0.14(-0.16%) |
Jan 29, 2018 | 92.10 | 92.19 | 91.99 | 92.13 | 4,667,354 | -0.16(-0.18%) |
Jan 26, 2018 | 92.41 | 92.41 | 92.21 | 92.29 | 4,471,599 | -0.17(-0.18%) |
Jan 25, 2018 | 92.20 | 92.46 | 92.14 | 92.46 | 11,567,859 | +0.24(+0.26%) |
Jan 24, 2018 | 92.19 | 92.25 | 92.10 | 92.22 | 2,773,814 | -0.09(-0.10%) |
Jan 23, 2018 | 92.26 | 92.35 | 92.22 | 92.32 | 5,607,536 | +0.22(+0.24%) |
Jan 22, 2018 | 92.16 | 92.23 | 92.07 | 92.10 | 4,677,211 | -0.03(-0.04%) |
Jan 19, 2018 | 92.32 | 92.32 | 92.10 | 92.13 | 3,444,919 | -0.20(-0.21%) |
Jan 18, 2018 | 92.34 | 92.42 | 92.27 | 92.33 | 3,401,147 | -0.20(-0.22%) |
Jan 17, 2018 | 92.60 | 92.69 | 92.50 | 92.53 | 3,694,425 | -0.10(-0.11%) |
Jan 16, 2018 | 92.72 | 92.81 | 92.59 | 92.63 | 7,978,130 | +0.03(+0.03%) |
Jan 12, 2018 | 92.61 | 92.61 | 92.61 | 0 | -0.02(-0.02%) | |
Jan 11, 2018 | 92.54 | 92.71 | 92.50 | 92.62 | 4,075,010 | +0.04(+0.05%) |
Jan 10, 2018 | 92.59 | 92.34 | 92.58 | 4,925,064 | +0.00(+0.00%) | |
Jan 09, 2018 | 92.75 | 92.75 | 92.56 | 92.58 | 2,702,341 | -0.26(-0.28%) |
Jan 08, 2018 | 92.92 | 92.92 | 92.79 | 92.84 | 3,985,867 | -0.03(-0.03%) |
Jan 05, 2018 | 92.96 | 92.96 | 92.79 | 92.86 | 5,075,979 | -0.06(-0.06%) |
Jan 04, 2018 | 92.85 | 92.96 | 92.81 | 92.92 | 3,458,511 | -0.06(-0.06%) |
Jan 03, 2018 | 93.04 | 93.04 | 92.90 | 92.98 | 2,867,116 | +0.01(+0.01%) |
Jan 02, 2018 | 93.05 | 93.09 | 92.80 | 92.97 | 10,393,251 | -0.14(-0.15%) |
Dec 29, 2017 | 93.11 | 93.11 | 93.11 | 0 | +0.09(+0.10%) | |
Dec 28, 2017 | 93.02 | 93.05 | 92.95 | 93.02 | 3,399,862 | -0.07(-0.07%) |
Dec 27, 2017 | 92.85 | 93.10 | 92.85 | 93.08 | 2,403,557 | +0.29(+0.31%) |
Dec 26, 2017 | 92.75 | 92.84 | 92.72 | 92.79 | 2,199,774 | +0.08(+0.08%) |
Dec 22, 2017 | 92.67 | 92.73 | 92.67 | 92.72 | 3,866,509 | +0.04(+0.05%) |
Dec 21, 2017 | 92.62 | 92.72 | 92.60 | 92.67 | 2,788,171 | +0.08(+0.09%) |
Dec 20, 2017 | 92.58 | 92.69 | 92.55 | 92.59 | 4,701,403 | -0.21(-0.23%) |
Dec 19, 2017 | 92.92 | 92.93 | 92.70 | 92.81 | 3,313,499 | -0.27(-0.29%) |
Dec 18, 2017 | 93.20 | 93.20 | 93.01 | 93.08 | 5,255,539 | -0.12(-0.13%) |
Dec 15, 2017 | 93.15 | 93.27 | 93.07 | 93.20 | 2,823,350 | +0.03(+0.03%) |
Dec 14, 2017 | 93.06 | 93.23 | 92.99 | 93.17 | 4,846,554 | +0.11(+0.12%) |
Dec 13, 2017 | 92.91 | 93.18 | 92.83 | 93.06 | 3,655,835 | +0.26(+0.28%) |
Dec 12, 2017 | 92.80 | 92.81 | 92.67 | 92.80 | 3,694,606 | -0.04(-0.05%) |
Dec 11, 2017 | 92.83 | 92.98 | 92.82 | 92.84 | 3,071,325 | -0.03(-0.04%) |
Dec 08, 2017 | 92.89 | 92.96 | 92.84 | 92.87 | 1,981,021 | -0.03(-0.04%) |
Dec 07, 2017 | 93.04 | 93.10 | 92.84 | 92.91 | 3,038,102 | -0.12(-0.13%) |
Dec 06, 2017 | 93.08 | 93.15 | 93.03 | 93.03 | 3,486,809 | +0.09(+0.10%) |
Dec 05, 2017 | 92.93 | 92.93 | 92.78 | 92.93 | 3,521,788 | +0.09(+0.10%) |
Dec 04, 2017 | 92.74 | 92.86 | 92.71 | 92.84 | 3,118,859 | -0.01(-0.01%) |