Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 95.26 | 95.38 | 95.21 | 95.31 | 9,781,367 | +0.18(+0.19%) |
Feb 27, 2018 | 95.67 | 95.68 | 95.01 | 95.13 | 8,941,344 | -0.42(-0.43%) |
Feb 26, 2018 | 95.73 | 95.86 | 95.52 | 95.55 | 6,229,823 | +0.12(+0.13%) |
Feb 23, 2018 | 95.30 | 95.45 | 95.16 | 95.43 | 9,833,142 | +0.44(+0.46%) |
Feb 22, 2018 | 94.96 | 94.99 | 8,876,950 | +0.13(+0.14%) | ||
Feb 21, 2018 | 95.42 | 95.51 | 94.80 | 94.86 | 7,845,343 | -0.52(-0.55%) |
Feb 20, 2018 | 95.54 | 95.59 | 95.36 | 95.38 | 10,791,993 | -0.41(-0.43%) |
Feb 16, 2018 | 95.78 | 95.78 | 95.78 | 0 | +0.28(+0.30%) | |
Feb 15, 2018 | 95.40 | 95.63 | 95.30 | 95.50 | 6,084,257 | +0.45(+0.47%) |
Feb 14, 2018 | 95.10 | 95.26 | 94.98 | 95.05 | 13,527,521 | -0.35(-0.37%) |
Feb 13, 2018 | 95.43 | 95.40 | 10,723,718 | -0.03(-0.03%) | ||
Feb 12, 2018 | 95.49 | 95.76 | 95.42 | 95.43 | 9,598,778 | +0.00(+0.00%) |
Feb 09, 2018 | 95.62 | 95.64 | 95.42 | 95.43 | 10,709,451 | -0.31(-0.32%) |
Feb 08, 2018 | 96.02 | 96.14 | 95.71 | 95.74 | 13,458,332 | -0.42(-0.43%) |
Feb 07, 2018 | 96.72 | 96.74 | 96.13 | 96.16 | 10,885,502 | -0.27(-0.28%) |
Feb 06, 2018 | 96.55 | 96.74 | 96.39 | 96.43 | 12,857,063 | -0.37(-0.39%) |
Feb 05, 2018 | 96.26 | 97.15 | 96.26 | 96.80 | 17,793,018 | +0.24(+0.24%) |
Feb 02, 2018 | 96.88 | 96.88 | 96.51 | 96.57 | 10,663,385 | -0.50(-0.51%) |
Feb 01, 2018 | 97.62 | 97.66 | 97.00 | 97.06 | 15,074,075 | -0.43(-0.44%) |
Jan 31, 2018 | 97.57 | 97.62 | 97.20 | 97.49 | 8,416,581 | +0.20(+0.21%) |
Jan 30, 2018 | 97.44 | 97.50 | 97.19 | 97.29 | 8,205,512 | -0.33(-0.34%) |
Jan 29, 2018 | 97.60 | 97.74 | 97.44 | 97.62 | 7,059,918 | -0.26(-0.27%) |
Jan 26, 2018 | 97.94 | 97.94 | 97.71 | 97.88 | 7,871,487 | -0.13(-0.13%) |
Jan 25, 2018 | 97.45 | 98.01 | 97.44 | 98.01 | 8,672,912 | +0.50(+0.51%) |
Jan 24, 2018 | 97.39 | 97.53 | 97.30 | 97.52 | 6,994,081 | -0.07(-0.07%) |
Jan 23, 2018 | 97.41 | 97.59 | 97.36 | 97.58 | 7,566,858 | +0.42(+0.43%) |
Jan 22, 2018 | 97.25 | 97.44 | 97.13 | 97.16 | 6,276,966 | -0.09(-0.09%) |
Jan 19, 2018 | 97.43 | 97.52 | 97.20 | 97.25 | 8,372,090 | -0.30(-0.31%) |
Jan 18, 2018 | 97.57 | 97.77 | 97.44 | 97.55 | 7,881,441 | -0.38(-0.39%) |
Jan 17, 2018 | 98.21 | 98.26 | 97.84 | 97.93 | 13,843,973 | -0.27(-0.27%) |
Jan 16, 2018 | 98.39 | 98.39 | 98.10 | 98.20 | 9,126,302 | +0.09(+0.09%) |
Jan 12, 2018 | 98.11 | 98.11 | 98.11 | 0 | +0.02(+0.02%) | |
Jan 11, 2018 | 97.83 | 98.21 | 97.83 | 98.09 | 6,395,115 | +0.24(+0.24%) |
Jan 10, 2018 | 97.96 | 97.86 | 7,451,703 | +0.07(+0.07%) | ||
Jan 09, 2018 | 98.03 | 98.06 | 97.78 | 97.79 | 9,386,811 | -0.36(-0.36%) |
Jan 08, 2018 | 98.26 | 98.27 | 98.06 | 98.15 | 4,799,725 | -0.01(-0.01%) |
Jan 05, 2018 | 98.32 | 98.32 | 98.05 | 98.16 | 7,138,852 | -0.03(-0.03%) |
Jan 04, 2018 | 98.07 | 98.26 | 98.03 | 98.19 | 9,495,669 | -0.03(-0.03%) |
Jan 03, 2018 | 98.20 | 98.29 | 98.00 | 98.22 | 6,265,826 | +0.18(+0.18%) |
Jan 02, 2018 | 98.51 | 98.62 | 97.84 | 98.04 | 10,444,838 | -0.66(-0.67%) |
Dec 29, 2017 | 98.70 | 98.70 | 98.70 | 0 | +0.13(+0.13%) | |
Dec 28, 2017 | 98.63 | 98.64 | 98.43 | 98.57 | 3,070,593 | -0.06(-0.07%) |
Dec 27, 2017 | 98.31 | 98.65 | 98.21 | 98.64 | 3,915,559 | +0.54(+0.55%) |
Dec 26, 2017 | 97.99 | 98.13 | 97.92 | 98.09 | 2,306,712 | +0.13(+0.13%) |
Dec 22, 2017 | 97.90 | 97.98 | 97.83 | 97.96 | 3,614,562 | +0.07(+0.07%) |
Dec 21, 2017 | 97.67 | 97.91 | 97.65 | 97.89 | 7,648,681 | +0.26(+0.27%) |
Dec 20, 2017 | 97.68 | 97.80 | 97.55 | 97.63 | 12,102,134 | -0.26(-0.26%) |
Dec 19, 2017 | 98.18 | 98.19 | 97.76 | 97.89 | 7,441,113 | -0.50(-0.51%) |
Dec 18, 2017 | 98.62 | 98.66 | 98.37 | 98.39 | 7,863,152 | -0.29(-0.30%) |
Dec 15, 2017 | 98.61 | 98.73 | 98.44 | 98.68 | 7,215,201 | +0.14(+0.14%) |
Dec 14, 2017 | 98.28 | 98.57 | 98.22 | 98.54 | 9,878,630 | +0.18(+0.18%) |
Dec 13, 2017 | 98.19 | 98.48 | 98.11 | 98.36 | 8,893,330 | +0.00(+0.00%) |
Dec 12, 2017 | 98.00 | 98.03 | 97.86 | 12,530,756 | +0.00(+0.00%) | |
Dec 11, 2017 | 98.11 | 98.21 | 98.06 | 98.10 | 5,580,381 | +0.07(+0.07%) |
Dec 08, 2017 | 98.06 | 98.13 | 97.97 | 98.02 | 6,337,742 | -0.12(-0.12%) |
Dec 07, 2017 | 98.44 | 98.50 | 97.99 | 98.15 | 10,237,890 | -0.19(-0.20%) |
Dec 06, 2017 | 98.43 | 98.48 | 98.32 | 98.34 | 5,925,898 | +0.19(+0.19%) |
Dec 05, 2017 | 98.04 | 98.18 | 97.90 | 98.15 | 5,605,506 | +0.19(+0.19%) |
Dec 04, 2017 | 97.86 | 97.98 | 97.74 | 97.97 | 7,117,394 | +0.15(+0.16%) |
Dec 01, 2017 | 97.89 | 98.35 | 97.55 | 97.81 | 17,227,196 | +0.30(+0.31%) |
Nov 30, 2017 | 97.72 | 97.73 | 97.35 | 97.51 | 7,573,004 | -0.11(-0.12%) |
Nov 29, 2017 | 97.62 | 97.67 | 97.47 | 97.62 | 9,224,487 | -0.39(-0.40%) |
Nov 28, 2017 | 97.97 | 98.09 | 97.92 | 98.01 | 6,337,560 | +0.14(+0.14%) |
Nov 27, 2017 | 97.91 | 97.99 | 97.81 | 97.88 | 7,362,886 | -0.06(-0.06%) |
Nov 24, 2017 | 97.98 | 98.08 | 97.92 | 97.93 | 1,682,575 | -0.11(-0.12%) |
Nov 22, 2017 | 97.82 | 98.07 | 97.76 | 98.04 | 5,087,945 | +0.38(+0.39%) |
Nov 21, 2017 | 97.70 | 97.73 | 97.51 | 97.67 | 5,410,423 | +0.32(+0.33%) |
Nov 20, 2017 | 97.31 | 97.45 | 97.28 | 97.34 | 3,948,360 | +0.00(+0.00%) |
Nov 17, 2017 | 97.38 | 97.44 | 97.28 | 97.34 | 6,832,840 | +0.12(+0.12%) |
Nov 16, 2017 | 97.26 | 97.39 | 97.19 | 97.22 | 6,250,889 | -0.11(-0.12%) |
Nov 15, 2017 | 97.02 | 97.36 | 96.85 | 97.33 | 8,838,004 | +0.41(+0.43%) |
Nov 14, 2017 | 96.95 | 97.05 | 96.87 | 96.92 | 7,564,168 | +0.02(+0.03%) |
Nov 13, 2017 | 97.05 | 97.07 | 96.89 | 96.90 | 4,512,378 | +0.02(+0.02%) |
Nov 10, 2017 | 97.04 | 97.09 | 96.79 | 96.88 | 7,198,054 | -0.56(-0.57%) |
Nov 09, 2017 | 97.46 | 97.58 | 97.38 | 97.44 | 8,949,926 | -0.26(-0.26%) |
Nov 08, 2017 | 97.84 | 97.87 | 97.68 | 97.70 | 8,892,011 | -0.13(-0.13%) |
Nov 07, 2017 | 97.79 | 97.87 | 97.75 | 97.83 | 9,458,468 | -0.08(-0.08%) |
Nov 06, 2017 | 97.93 | 97.98 | 97.82 | 97.91 | 11,851,376 | +0.02(+0.02%) |
Nov 03, 2017 | 97.86 | 97.93 | 97.71 | 97.88 | 6,568,026 | +0.11(+0.12%) |
Nov 02, 2017 | 97.90 | 97.90 | 97.70 | 97.77 | 16,401,645 | -0.02(-0.02%) |
Nov 01, 2017 | 97.82 | 97.90 | 97.66 | 97.79 | 7,384,646 | +0.15(+0.16%) |
Oct 31, 2017 | 97.81 | 97.81 | 97.62 | 97.63 | 7,361,295 | -0.14(-0.14%) |
Oct 30, 2017 | 97.80 | 97.59 | 97.77 | 6,497,510 | +0.32(+0.33%) | |
Oct 27, 2017 | 97.29 | 97.47 | 97.26 | 97.45 | 8,581,164 | +0.29(+0.30%) |
Oct 26, 2017 | 97.36 | 97.36 | 97.15 | 97.16 | 11,688,353 | -0.01(-0.01%) |
Oct 25, 2017 | 97.18 | 97.23 | 97.04 | 97.16 | 11,001,516 | -0.26(-0.26%) |
Oct 24, 2017 | 97.42 | 97.57 | 97.40 | 97.42 | 5,814,557 | -0.24(-0.25%) |
Oct 23, 2017 | 97.71 | 97.77 | 97.63 | 97.66 | 3,320,066 | +0.10(+0.10%) |
Oct 20, 2017 | 97.50 | 97.65 | 97.44 | 97.57 | 9,033,422 | -0.27(-0.27%) |
Oct 19, 2017 | 97.96 | 97.96 | 97.76 | 97.83 | 5,140,893 | +0.14(+0.15%) |
Oct 18, 2017 | 97.60 | 97.75 | 97.55 | 97.69 | 4,060,439 | -0.14(-0.15%) |
Oct 17, 2017 | 97.74 | 97.91 | 97.73 | 97.83 | 5,554,850 | -0.02(-0.02%) |
Oct 16, 2017 | 97.95 | 97.97 | 97.75 | 97.85 | 6,062,562 | -0.14(-0.14%) |
Oct 13, 2017 | 97.98 | 98.04 | 97.84 | 97.99 | 7,141,695 | +0.39(+0.40%) |
Oct 12, 2017 | 97.61 | 97.67 | 97.48 | 97.60 | 12,783,332 | +0.02(+0.02%) |
Oct 11, 2017 | 97.77 | 97.77 | 97.52 | 97.58 | 8,897,497 | -0.05(-0.05%) |
Oct 10, 2017 | 97.59 | 97.84 | 97.56 | 97.62 | 4,806,022 | +0.06(+0.07%) |
Oct 09, 2017 | 97.54 | 97.58 | 97.41 | 97.56 | 1,628,110 | +0.08(+0.08%) |
Oct 06, 2017 | 97.26 | 97.51 | 97.17 | 97.48 | 7,322,203 | -0.08(-0.08%) |
Oct 05, 2017 | 97.64 | 97.64 | 97.45 | 97.56 | 4,879,778 | -0.14(-0.14%) |
Oct 04, 2017 | 97.76 | 97.76 | 97.50 | 97.70 | 6,670,987 | -0.06(-0.06%) |
Oct 03, 2017 | 97.50 | 97.75 | 97.45 | 97.75 | 9,391,999 | +0.22(+0.22%) |
Oct 02, 2017 | 97.49 | 97.60 | 97.34 | 97.54 | 8,956,155 | +0.09(+0.09%) |
Sep 29, 2017 | 97.42 | 97.50 | 97.22 | 97.44 | 9,489,102 | +0.09(+0.09%) |
Sep 28, 2017 | 97.09 | 97.37 | 97.06 | 97.36 | 7,901,028 | +0.14(+0.15%) |
Sep 27, 2017 | 97.14 | 97.27 | 96.97 | 97.21 | 8,329,794 | -0.38(-0.39%) |
Sep 26, 2017 | 97.50 | 97.63 | 97.42 | 97.59 | 12,802,637 | -0.02(-0.02%) |
Sep 25, 2017 | 97.36 | 97.63 | 97.32 | 97.61 | 4,341,765 | +0.36(+0.37%) |
Sep 22, 2017 | 97.31 | 97.36 | 97.17 | 97.24 | 2,611,655 | +0.13(+0.13%) |
Sep 21, 2017 | 97.14 | 97.31 | 97.11 | 97.11 | 4,242,372 | +0.00(+0.00%) |
Sep 20, 2017 | 97.32 | 97.33 | 96.89 | 97.11 | 8,215,115 | -0.12(-0.12%) |
Sep 19, 2017 | 97.22 | 97.31 | 97.13 | 97.24 | 6,589,784 | +0.06(+0.06%) |
Sep 18, 2017 | 97.23 | 97.24 | 97.07 | 97.18 | 6,185,306 | -0.10(-0.10%) |
Sep 15, 2017 | 97.25 | 97.30 | 97.09 | 97.28 | 5,761,794 | +0.08(+0.08%) |
Sep 14, 2017 | 96.91 | 97.19 | 96.91 | 97.19 | 5,391,305 | +0.24(+0.25%) |
Sep 13, 2017 | 97.11 | 97.13 | 96.94 | 96.95 | 7,055,690 | -0.10(-0.10%) |
Sep 12, 2017 | 97.11 | 97.11 | 96.90 | 97.05 | 5,742,521 | -0.10(-0.11%) |
Sep 11, 2017 | 97.25 | 97.41 | 97.14 | 97.15 | 5,250,423 | -0.30(-0.31%) |
Sep 08, 2017 | 97.68 | 97.68 | 97.44 | 97.45 | 8,430,742 | -0.29(-0.30%) |
Sep 07, 2017 | 97.56 | 97.91 | 97.54 | 97.74 | 9,578,046 | +0.38(+0.39%) |
Sep 06, 2017 | 97.69 | 97.74 | 97.32 | 97.36 | 11,027,258 | -0.35(-0.35%) |
Sep 05, 2017 | 97.44 | 97.79 | 97.40 | 97.71 | 9,152,768 | +0.60(+0.62%) |
Sep 01, 2017 | 97.41 | 97.44 | 97.10 | 97.11 | 9,885,527 | -0.39(-0.40%) |
Aug 31, 2017 | 97.37 | 97.53 | 97.36 | 97.49 | 5,674,893 | +0.17(+0.17%) |
Aug 30, 2017 | 97.24 | 97.32 | 97.20 | 97.32 | 3,210,354 | +0.08(+0.08%) |
Aug 29, 2017 | 97.52 | 97.56 | 97.19 | 97.24 | 4,365,399 | +0.07(+0.07%) |
Aug 28, 2017 | 97.15 | 97.21 | 97.00 | 97.17 | 6,487,348 | +0.00(+0.00%) |
Aug 25, 2017 | 97.01 | 97.24 | 96.96 | 97.17 | 6,845,611 | +0.22(+0.23%) |
Aug 24, 2017 | 97.00 | 97.10 | 96.91 | 96.95 | 3,654,522 | -0.18(-0.19%) |
Aug 23, 2017 | 96.96 | 97.14 | 96.90 | 97.13 | 5,725,777 | +0.37(+0.38%) |
Aug 22, 2017 | 96.83 | 96.83 | 96.71 | 96.76 | 2,982,000 | -0.10(-0.10%) |
Aug 21, 2017 | 96.88 | 96.90 | 96.78 | 96.86 | 4,573,167 | +0.14(+0.14%) |
Aug 18, 2017 | 97.03 | 97.04 | 96.69 | 96.72 | 5,427,234 | -0.06(-0.07%) |
Aug 17, 2017 | 96.68 | 96.88 | 96.59 | 96.79 | 11,193,792 | +0.10(+0.10%) |
Aug 16, 2017 | 96.44 | 96.84 | 96.43 | 96.69 | 6,474,093 | +0.27(+0.28%) |
Aug 15, 2017 | 96.34 | 96.48 | 96.29 | 96.42 | 5,875,146 | -0.11(-0.12%) |
Aug 14, 2017 | 96.54 | 96.72 | 96.49 | 96.53 | 3,806,376 | -0.06(-0.07%) |
Aug 11, 2017 | 96.44 | 96.61 | 96.27 | 96.59 | 13,609,540 | +0.18(+0.18%) |
Aug 10, 2017 | 96.47 | 96.55 | 96.25 | 96.42 | 10,045,613 | -0.03(-0.03%) |
Aug 09, 2017 | 96.66 | 96.70 | 96.44 | 96.45 | 9,312,711 | +0.10(+0.10%) |
Aug 08, 2017 | 96.72 | 96.74 | 96.34 | 96.35 | 12,464,823 | -0.47(-0.48%) |
Aug 07, 2017 | 96.80 | 96.87 | 96.67 | 96.82 | 13,492,207 | +0.02(+0.02%) |
Aug 04, 2017 | 96.92 | 96.92 | 96.67 | 96.79 | 6,356,288 | -0.38(-0.39%) |
Aug 03, 2017 | 97.09 | 97.22 | 97.08 | 97.17 | 8,133,522 | +0.14(+0.14%) |
Aug 02, 2017 | 97.14 | 97.24 | 97.00 | 97.04 | 8,393,152 | -0.15(-0.16%) |
Aug 01, 2017 | 96.71 | 97.19 | 96.66 | 97.19 | 9,218,736 | +0.35(+0.36%) |
Jul 31, 2017 | 96.68 | 96.84 | 96.68 | 96.84 | 4,614,757 | +0.00(+0.00%) |
Jul 28, 2017 | 96.62 | 96.84 | 96.58 | 96.84 | 2,891,734 | +0.26(+0.26%) |
Jul 27, 2017 | 96.62 | 96.69 | 96.51 | 96.58 | 3,463,199 | -0.24(-0.25%) |
Jul 26, 2017 | 96.49 | 96.90 | 96.46 | 96.82 | 11,700,548 | +0.32(+0.33%) |
Jul 25, 2017 | 96.70 | 96.73 | 96.48 | 96.50 | 8,808,499 | -0.58(-0.59%) |
Jul 24, 2017 | 97.12 | 97.14 | 97.00 | 97.08 | 3,311,570 | -0.11(-0.12%) |
Jul 21, 2017 | 97.10 | 97.24 | 97.09 | 97.19 | 4,544,910 | +0.22(+0.23%) |
Jul 20, 2017 | 97.08 | 97.12 | 96.90 | 96.96 | 2,407,775 | +0.09(+0.09%) |
Jul 19, 2017 | 96.90 | 96.99 | 96.82 | 96.88 | 5,183,045 | -0.03(-0.03%) |
Jul 18, 2017 | 96.79 | 96.91 | 96.68 | 96.91 | 5,972,267 | +0.42(+0.43%) |
Jul 17, 2017 | 96.40 | 96.55 | 96.31 | 96.49 | 7,377,683 | +0.09(+0.09%) |
Jul 14, 2017 | 96.52 | 96.59 | 96.25 | 96.40 | 6,630,969 | +0.22(+0.23%) |
Jul 13, 2017 | 96.25 | 96.29 | 96.05 | 96.18 | 4,974,394 | -0.17(-0.17%) |
Jul 12, 2017 | 96.35 | 96.44 | 96.25 | 96.35 | 8,478,944 | +0.42(+0.44%) |
Jul 11, 2017 | 95.87 | 95.94 | 95.73 | 95.93 | 5,429,052 | +0.04(+0.04%) |
Jul 10, 2017 | 95.86 | 95.91 | 95.74 | 95.89 | 2,794,572 | +0.16(+0.17%) |
Jul 07, 2017 | 95.71 | 95.77 | 95.63 | 95.73 | 12,261,378 | -0.08(-0.08%) |
Jul 06, 2017 | 95.77 | 95.86 | 95.55 | 95.81 | 14,442,677 | -0.25(-0.26%) |
Jul 05, 2017 | 95.97 | 96.07 | 95.87 | 96.05 | 6,762,247 | +0.16(+0.17%) |
Jul 03, 2017 | 96.22 | 96.22 | 95.89 | 95.89 | 7,203,228 | -0.21(-0.22%) |
Jun 30, 2017 | 96.22 | 96.24 | 96.07 | 96.10 | 5,728,023 | -0.08(-0.08%) |
Jun 29, 2017 | 95.99 | 96.26 | 95.97 | 96.18 | 8,720,500 | -0.30(-0.31%) |
Jun 28, 2017 | 96.42 | 96.48 | 96.20 | 96.48 | 4,933,224 | +0.10(+0.11%) |
Jun 27, 2017 | 96.60 | 96.61 | 96.35 | 96.37 | 5,939,547 | -0.44(-0.45%) |
Jun 26, 2017 | 96.85 | 96.94 | 96.79 | 96.81 | 4,775,986 | +0.18(+0.18%) |
Jun 23, 2017 | 96.58 | 96.64 | 96.53 | 96.64 | 6,891,594 | +0.05(+0.05%) |
Jun 22, 2017 | 96.64 | 96.67 | 96.48 | 96.59 | 4,415,049 | +0.08(+0.08%) |
Jun 21, 2017 | 96.45 | 96.56 | 96.36 | 96.51 | 6,850,214 | +0.05(+0.05%) |
Jun 20, 2017 | 96.38 | 96.56 | 96.28 | 96.46 | 8,660,700 | +0.22(+0.22%) |
Jun 19, 2017 | 96.37 | 96.37 | 96.20 | 96.24 | 9,815,928 | -0.12(-0.12%) |
Jun 16, 2017 | 96.36 | 96.42 | 96.30 | 96.36 | 5,410,775 | +0.08(+0.08%) |
Jun 15, 2017 | 96.39 | 96.39 | 96.16 | 96.28 | 8,307,287 | -0.23(-0.24%) |
Jun 14, 2017 | 96.48 | 96.74 | 96.32 | 96.52 | 8,593,393 | +0.65(+0.68%) |
Jun 13, 2017 | 95.66 | 95.86 | 95.66 | 95.86 | 6,046,746 | +0.10(+0.11%) |
Jun 12, 2017 | 95.66 | 95.92 | 95.63 | 95.76 | 5,110,180 | +0.02(+0.02%) |
Jun 09, 2017 | 95.65 | 95.81 | 95.57 | 95.73 | 8,633,398 | -0.10(-0.10%) |
Jun 08, 2017 | 96.01 | 96.01 | 95.69 | 95.83 | 4,884,598 | -0.17(-0.17%) |
Jun 07, 2017 | 96.07 | 96.17 | 95.95 | 96.00 | 7,150,715 | -0.12(-0.12%) |
Jun 06, 2017 | 96.22 | 96.22 | 96.05 | 96.12 | 2,265,555 | +0.28(+0.29%) |
Jun 05, 2017 | 95.90 | 95.99 | 95.83 | 95.84 | 4,010,862 | -0.27(-0.28%) |
Jun 02, 2017 | 96.06 | 96.16 | 95.93 | 96.11 | 6,433,064 | +0.45(+0.47%) |
Jun 01, 2017 | 95.45 | 95.67 | 95.43 | 95.66 | 11,825,124 | +0.02(+0.02%) |
May 31, 2017 | 95.53 | 95.65 | 95.46 | 95.64 | 5,568,215 | +0.11(+0.12%) |
May 30, 2017 | 95.44 | 95.54 | 95.41 | 95.53 | 4,901,285 | +0.22(+0.23%) |
May 26, 2017 | 95.30 | 95.37 | 95.22 | 95.31 | 2,583,531 | +0.07(+0.08%) |
May 25, 2017 | 95.26 | 95.26 | 95.08 | 95.24 | 3,528,279 | +0.04(+0.04%) |
May 24, 2017 | 95.10 | 95.25 | 94.95 | 95.20 | 6,653,083 | +0.15(+0.16%) |
May 23, 2017 | 95.45 | 95.45 | 95.01 | 95.04 | 6,480,381 | -0.29(-0.31%) |
May 22, 2017 | 95.35 | 95.39 | 95.28 | 95.34 | 3,586,974 | -0.08(-0.08%) |
May 19, 2017 | 95.31 | 95.42 | 95.20 | 95.42 | 3,655,997 | +0.06(+0.06%) |
May 18, 2017 | 95.37 | 95.40 | 95.20 | 95.36 | 6,066,978 | -0.02(-0.02%) |
May 17, 2017 | 95.12 | 95.43 | 95.12 | 95.38 | 9,183,705 | +0.58(+0.61%) |
May 16, 2017 | 94.72 | 94.93 | 94.69 | 94.80 | 5,024,639 | +0.14(+0.14%) |
May 15, 2017 | 94.62 | 94.71 | 94.55 | 94.66 | 4,718,219 | -0.01(-0.01%) |
May 12, 2017 | 94.49 | 94.69 | 94.47 | 94.67 | 3,979,406 | +0.48(+0.51%) |
May 11, 2017 | 94.01 | 94.23 | 93.97 | 94.19 | 2,845,921 | +0.05(+0.05%) |
May 10, 2017 | 94.27 | 94.27 | 94.03 | 94.15 | 5,384,494 | +0.13(+0.14%) |
May 09, 2017 | 93.95 | 94.02 | 93.89 | 94.02 | 3,787,467 | +0.02(+0.02%) |
May 08, 2017 | 94.15 | 94.15 | 93.93 | 94.00 | 4,886,473 | -0.17(-0.18%) |
May 05, 2017 | 94.15 | 94.17 | 93.96 | 94.17 | 3,630,216 | +0.03(+0.03%) |
May 04, 2017 | 94.05 | 94.14 | 93.99 | 94.14 | 1,936,872 | -0.18(-0.19%) |
May 03, 2017 | 94.54 | 94.57 | 94.25 | 94.32 | 3,589,422 | -0.05(-0.05%) |
May 02, 2017 | 94.14 | 94.39 | 94.08 | 94.37 | 3,593,592 | +0.28(+0.30%) |
May 01, 2017 | 94.31 | 94.42 | 94.00 | 94.09 | 4,375,679 | -0.29(-0.31%) |
Apr 28, 2017 | 94.16 | 94.40 | 94.07 | 94.38 | 5,645,412 | +0.11(+0.12%) |
Apr 27, 2017 | 94.19 | 94.34 | 94.08 | 94.27 | 5,535,719 | +0.09(+0.09%) |
Apr 26, 2017 | 93.97 | 94.22 | 93.94 | 94.19 | 4,186,100 | +0.23(+0.24%) |
Apr 25, 2017 | 94.19 | 94.24 | 93.92 | 93.95 | 4,464,257 | -0.37(-0.40%) |
Apr 24, 2017 | 94.34 | 94.42 | 94.18 | 94.33 | 4,026,007 | -0.13(-0.13%) |
Apr 21, 2017 | 94.61 | 94.62 | 94.45 | 94.45 | 4,907,232 | +0.00(+0.00%) |
Apr 20, 2017 | 94.47 | 94.54 | 94.31 | 94.45 | 4,114,919 | -0.13(-0.14%) |
Apr 19, 2017 | 94.68 | 94.73 | 94.52 | 94.59 | 2,318,892 | -0.29(-0.30%) |
Apr 18, 2017 | 94.61 | 94.91 | 94.51 | 94.88 | 4,559,725 | +0.56(+0.59%) |
Apr 17, 2017 | 94.54 | 94.56 | 94.27 | 94.32 | 3,698,522 | -0.18(-0.19%) |
Apr 13, 2017 | 94.44 | 94.56 | 94.30 | 94.50 | 4,143,635 | +0.16(+0.17%) |
Apr 12, 2017 | 94.24 | 94.34 | 94.00 | 94.34 | 3,638,724 | +0.31(+0.33%) |
Apr 11, 2017 | 93.80 | 94.09 | 93.80 | 94.03 | 4,455,570 | +0.44(+0.47%) |
Apr 10, 2017 | 93.59 | 93.72 | 93.53 | 93.60 | 3,487,336 | +0.17(+0.19%) |
Apr 07, 2017 | 93.87 | 93.95 | 93.40 | 93.42 | 2,674,843 | -0.23(-0.25%) |
Apr 06, 2017 | 93.66 | 93.69 | 93.44 | 93.65 | 2,537,297 | +0.09(+0.09%) |
Apr 05, 2017 | 93.50 | 93.65 | 93.36 | 93.57 | 8,514,706 | +0.12(+0.13%) |
Apr 04, 2017 | 93.59 | 93.62 | 93.45 | 93.45 | 3,802,671 | -0.25(-0.26%) |
Apr 03, 2017 | 93.31 | 93.69 | 93.29 | 93.69 | 4,681,926 | +0.42(+0.45%) |
Mar 31, 2017 | 93.24 | 93.30 | 93.18 | 93.27 | 7,296,906 | +0.09(+0.10%) |
Mar 30, 2017 | 93.29 | 93.38 | 93.14 | 93.18 | 3,372,293 | -0.25(-0.26%) |
Mar 29, 2017 | 93.28 | 93.42 | 93.20 | 93.42 | 4,370,152 | +0.30(+0.32%) |
Mar 28, 2017 | 93.29 | 93.42 | 93.10 | 93.12 | 6,111,916 | -0.20(-0.21%) |
Mar 27, 2017 | 93.42 | 93.42 | 93.19 | 93.32 | 4,414,423 | +0.20(+0.21%) |
Mar 24, 2017 | 92.97 | 93.20 | 92.97 | 93.12 | 3,992,530 | +0.09(+0.10%) |
Mar 23, 2017 | 93.14 | 93.17 | 92.91 | 93.03 | 5,694,761 | -0.06(-0.07%) |
Mar 22, 2017 | 93.12 | 93.19 | 92.93 | 93.09 | 4,937,423 | +0.24(+0.26%) |
Mar 21, 2017 | 92.63 | 92.93 | 92.58 | 92.86 | 6,361,487 | +0.22(+0.24%) |
Mar 20, 2017 | 92.44 | 92.66 | 92.41 | 92.64 | 3,715,993 | +0.22(+0.24%) |
Mar 17, 2017 | 92.36 | 92.49 | 92.30 | 92.41 | 5,613,299 | +0.21(+0.23%) |
Mar 16, 2017 | 92.34 | 92.35 | 92.16 | 92.20 | 3,940,232 | -0.13(-0.15%) |
Mar 15, 2017 | 91.80 | 92.40 | 91.72 | 92.33 | 9,913,128 | +0.79(+0.86%) |
Mar 14, 2017 | 91.53 | 91.61 | 91.47 | 91.54 | 4,548,900 | +0.08(+0.09%) |
Mar 13, 2017 | 91.68 | 91.76 | 91.46 | 91.46 | 4,009,306 | -0.31(-0.34%) |
Mar 10, 2017 | 91.82 | 91.82 | 91.57 | 91.77 | 6,053,993 | +0.23(+0.25%) |
Mar 09, 2017 | 91.76 | 91.78 | 91.49 | 91.54 | 6,949,079 | -0.50(-0.54%) |
Mar 08, 2017 | 92.14 | 92.14 | 91.89 | 92.04 | 10,028,658 | -0.28(-0.31%) |
Mar 07, 2017 | 92.56 | 92.66 | 92.24 | 92.33 | 7,583,946 | -0.46(-0.49%) |
Mar 06, 2017 | 92.93 | 92.95 | 92.72 | 92.78 | 4,379,423 | -0.17(-0.18%) |
Mar 03, 2017 | 92.97 | 92.97 | 92.66 | 92.95 | 6,227,439 | +0.09(+0.10%) |
Mar 02, 2017 | 92.91 | 92.93 | 92.75 | 92.86 | 5,926,090 | -0.14(-0.15%) |