Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 94.59 | 94.32 | 94.37 | 9,544,273 | +0.05(+0.05%) | |
Jun 28, 2018 | 94.37 | 94.37 | 94.12 | 94.32 | 7,577,077 | -0.12(-0.13%) |
Jun 27, 2018 | 94.39 | 94.45 | 94.30 | 94.45 | 11,869,017 | +0.32(+0.34%) |
Jun 26, 2018 | 93.89 | 94.14 | 93.81 | 94.12 | 12,559,546 | +0.31(+0.33%) |
Jun 25, 2018 | 93.94 | 93.99 | 93.80 | 93.81 | 3,938,410 | -0.09(-0.10%) |
Jun 22, 2018 | 93.74 | 93.98 | 93.70 | 93.90 | 8,169,257 | +0.12(+0.12%) |
Jun 21, 2018 | 93.82 | 93.98 | 93.79 | 93.79 | 19,329,272 | -0.07(-0.08%) |
Jun 20, 2018 | 94.40 | 94.40 | 93.82 | 93.86 | 9,386,332 | -0.53(-0.56%) |
Jun 19, 2018 | 94.36 | 94.45 | 94.29 | 94.39 | 5,194,562 | +0.05(+0.05%) |
Jun 18, 2018 | 94.43 | 94.45 | 94.25 | 94.34 | 5,734,126 | -0.10(-0.10%) |
Jun 15, 2018 | 94.57 | 94.39 | 94.44 | 7,147,088 | -0.13(-0.14%) | |
Jun 14, 2018 | 94.46 | 94.58 | 94.31 | 94.57 | 5,967,984 | +0.43(+0.45%) |
Jun 13, 2018 | 94.26 | 94.38 | 93.89 | 94.14 | 5,956,579 | -0.09(-0.10%) |
Jun 12, 2018 | 94.11 | 94.31 | 94.08 | 94.23 | 4,123,473 | +0.01(+0.01%) |
Jun 11, 2018 | 94.15 | 94.23 | 94.09 | 94.22 | 3,526,912 | -0.09(-0.10%) |
Jun 08, 2018 | 94.40 | 94.44 | 94.26 | 94.31 | 3,563,955 | -0.16(-0.17%) |
Jun 07, 2018 | 94.11 | 94.78 | 94.11 | 94.47 | 8,723,089 | +0.31(+0.33%) |
Jun 06, 2018 | 94.03 | 94.16 | 5,772,553 | -0.35(-0.37%) | ||
Jun 05, 2018 | 94.67 | 94.68 | 94.47 | 94.50 | 4,736,490 | +0.07(+0.07%) |
Jun 04, 2018 | 94.64 | 94.70 | 94.44 | 94.44 | 4,510,024 | -0.21(-0.23%) |
Jun 01, 2018 | 94.62 | 94.84 | 94.57 | 94.65 | 5,438,504 | -0.18(-0.19%) |
May 31, 2018 | 94.97 | 95.06 | 94.72 | 94.83 | 7,676,263 | -0.04(-0.04%) |
May 30, 2018 | 94.93 | 95.10 | 94.65 | 94.88 | 6,191,247 | -0.37(-0.39%) |
May 29, 2018 | 94.78 | 95.42 | 94.65 | 95.24 | 8,319,731 | +0.50(+0.53%) |
May 25, 2018 | 94.74 | 94.74 | 94.74 | 0 | +0.28(+0.30%) | |
May 24, 2018 | 94.42 | 94.50 | 94.34 | 94.46 | 5,403,302 | +0.26(+0.28%) |
May 23, 2018 | 93.95 | 94.26 | 93.88 | 94.20 | 7,028,138 | +0.40(+0.43%) |
May 22, 2018 | 93.82 | 93.93 | 93.72 | 93.80 | 3,933,549 | -0.10(-0.10%) |
May 21, 2018 | 93.73 | 93.90 | 93.69 | 93.90 | 3,158,107 | +0.06(+0.06%) |
May 18, 2018 | 93.60 | 93.88 | 93.58 | 93.84 | 5,059,672 | +0.39(+0.41%) |
May 17, 2018 | 93.61 | 93.66 | 93.38 | 93.45 | 3,985,223 | -0.18(-0.19%) |
May 16, 2018 | 93.81 | 93.90 | 93.60 | 93.64 | 5,128,001 | -0.12(-0.13%) |
May 15, 2018 | 94.03 | 94.23 | 93.61 | 93.76 | 7,270,250 | -0.71(-0.76%) |
May 14, 2018 | 94.54 | 94.65 | 94.47 | 94.47 | 5,855,594 | -0.17(-0.18%) |
May 11, 2018 | 94.62 | 94.66 | 94.50 | 94.65 | 5,180,524 | +0.16(+0.17%) |
May 10, 2018 | 94.30 | 94.49 | 94.20 | 94.48 | 6,214,597 | +0.48(+0.51%) |
May 09, 2018 | 93.87 | 94.12 | 93.84 | 94.00 | 4,757,507 | -0.02(-0.02%) |
May 08, 2018 | 93.96 | 94.05 | 93.82 | 94.02 | 6,173,518 | -0.03(-0.03%) |
May 07, 2018 | 94.19 | 94.23 | 94.02 | 94.05 | 4,714,009 | -0.11(-0.11%) |
May 04, 2018 | 94.32 | 94.32 | 94.00 | 94.16 | 4,547,074 | +0.13(+0.14%) |
May 03, 2018 | 94.24 | 94.28 | 94.00 | 94.03 | 5,020,512 | +0.02(+0.02%) |
May 02, 2018 | 94.21 | 94.23 | 94.01 | 94.01 | 4,393,960 | -0.07(-0.08%) |
May 01, 2018 | 94.29 | 94.33 | 94.01 | 94.09 | 7,369,652 | -0.26(-0.27%) |
Apr 30, 2018 | 94.46 | 94.54 | 94.30 | 94.34 | 7,802,338 | -0.08(-0.09%) |
Apr 27, 2018 | 94.37 | 94.46 | 94.35 | 94.42 | 4,115,500 | +0.21(+0.23%) |
Apr 26, 2018 | 94.18 | 94.31 | 94.10 | 94.21 | 7,360,995 | +0.28(+0.30%) |
Apr 25, 2018 | 94.01 | 94.03 | 93.79 | 93.93 | 4,587,292 | -0.29(-0.31%) |
Apr 24, 2018 | 94.42 | 94.52 | 94.15 | 94.23 | 7,309,134 | -0.28(-0.29%) |
Apr 23, 2018 | 94.52 | 94.55 | 94.37 | 94.51 | 5,349,346 | -0.04(-0.04%) |
Apr 20, 2018 | 94.81 | 94.84 | 94.54 | 94.55 | 5,715,544 | -0.38(-0.41%) |
Apr 19, 2018 | 95.01 | 95.04 | 94.78 | 94.93 | 4,957,107 | -0.36(-0.38%) |
Apr 18, 2018 | 95.75 | 95.75 | 95.28 | 95.29 | 8,412,519 | -0.49(-0.51%) |
Apr 17, 2018 | 95.78 | 95.92 | 95.73 | 95.78 | 8,186,258 | +0.01(+0.01%) |
Apr 16, 2018 | 95.59 | 95.79 | 95.56 | 95.77 | 2,837,821 | +0.01(+0.01%) |
Apr 13, 2018 | 95.67 | 95.85 | 95.67 | 95.77 | 5,407,648 | +0.03(+0.03%) |
Apr 12, 2018 | 95.90 | 95.96 | 95.72 | 95.73 | 3,160,866 | -0.26(-0.27%) |
Apr 11, 2018 | 96.09 | 96.13 | 95.89 | 96.00 | 3,033,530 | +0.07(+0.07%) |
Apr 10, 2018 | 95.97 | 96.16 | 95.81 | 95.93 | 6,352,377 | +0.02(+0.03%) |
Apr 09, 2018 | 95.68 | 95.95 | 95.68 | 95.91 | 4,410,660 | +0.05(+0.05%) |
Apr 06, 2018 | 95.74 | 95.85 | 95.64 | 95.86 | 5,828,813 | +0.29(+0.30%) |
Apr 05, 2018 | 95.48 | 95.59 | 95.39 | 95.57 | 6,315,361 | +0.03(+0.03%) |
Apr 04, 2018 | 95.58 | 95.68 | 95.50 | 95.54 | 6,423,535 | +0.00(+0.00%) |
Apr 03, 2018 | 95.75 | 95.75 | 95.50 | 95.54 | 4,608,561 | -0.25(-0.26%) |
Apr 02, 2018 | 95.72 | 95.86 | 95.57 | 95.79 | 5,365,856 | -0.05(-0.05%) |
Mar 29, 2018 | 95.84 | 95.84 | 95.84 | 0 | +0.43(+0.45%) | |
Mar 28, 2018 | 95.34 | 95.51 | 95.25 | 95.41 | 5,844,298 | +0.25(+0.27%) |
Mar 27, 2018 | 94.76 | 95.21 | 94.76 | 95.16 | 6,124,289 | +0.34(+0.36%) |
Mar 26, 2018 | 94.76 | 94.87 | 94.71 | 94.81 | 7,146,608 | +0.33(+0.35%) |
Mar 23, 2018 | 94.68 | 94.73 | 94.47 | 94.48 | 7,496,934 | -0.30(-0.32%) |
Mar 22, 2018 | 94.86 | 94.94 | 94.70 | 94.78 | 13,432,542 | +0.16(+0.17%) |
Mar 21, 2018 | 94.51 | 94.90 | 94.32 | 94.62 | 8,956,634 | -0.06(-0.06%) |
Mar 20, 2018 | 94.73 | 94.86 | 94.64 | 94.68 | 7,893,911 | -0.33(-0.35%) |
Mar 19, 2018 | 95.12 | 95.20 | 95.00 | 95.01 | 9,915,276 | -0.32(-0.33%) |
Mar 16, 2018 | 95.04 | 95.39 | 95.00 | 95.33 | 13,172,609 | +0.11(+0.11%) |
Mar 15, 2018 | 95.10 | 95.29 | 95.07 | 95.22 | 6,452,990 | +0.10(+0.10%) |
Mar 14, 2018 | 94.93 | 95.28 | 94.92 | 95.12 | 7,061,914 | +0.21(+0.22%) |
Mar 13, 2018 | 94.99 | 95.03 | 94.80 | 94.91 | 10,565,182 | +0.01(+0.01%) |
Mar 12, 2018 | 94.86 | 94.94 | 94.79 | 94.90 | 10,479,114 | +0.12(+0.13%) |
Mar 09, 2018 | 94.97 | 95.01 | 94.74 | 94.78 | 9,522,045 | -0.33(-0.35%) |
Mar 08, 2018 | 95.11 | 95.28 | 94.99 | 95.12 | 7,851,145 | +0.19(+0.20%) |
Mar 07, 2018 | 95.14 | 94.90 | 94.93 | 4,985,555 | -0.03(-0.03%) | |
Mar 06, 2018 | 95.23 | 95.26 | 94.94 | 94.96 | 10,243,848 | +0.08(+0.09%) |
Mar 05, 2018 | 95.12 | 95.18 | 94.79 | 94.88 | 12,454,430 | -0.03(-0.03%) |
Mar 02, 2018 | 95.00 | 95.11 | 94.86 | 94.91 | 6,534,354 | -0.30(-0.32%) |
Mar 01, 2018 | 95.17 | 95.37 | 95.01 | 95.21 | 14,304,754 | -0.10(-0.10%) |
Feb 28, 2018 | 95.26 | 95.39 | 95.21 | 95.31 | 9,781,326 | +0.18(+0.19%) |
Feb 27, 2018 | 95.67 | 95.68 | 95.01 | 95.13 | 8,941,307 | -0.42(-0.43%) |
Feb 26, 2018 | 95.74 | 95.87 | 95.52 | 95.55 | 6,229,797 | +0.12(+0.13%) |
Feb 23, 2018 | 95.30 | 95.45 | 95.16 | 95.43 | 9,833,101 | +0.44(+0.46%) |
Feb 22, 2018 | 94.96 | 94.99 | 8,876,913 | +0.13(+0.14%) | ||
Feb 21, 2018 | 95.42 | 95.51 | 94.80 | 94.86 | 7,845,310 | -0.52(-0.55%) |
Feb 20, 2018 | 95.54 | 95.59 | 95.36 | 95.38 | 10,791,948 | -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 | 6,084,231 | +0.45(+0.47%) |
Feb 14, 2018 | 95.10 | 95.26 | 94.98 | 95.05 | 13,527,464 | -0.35(-0.37%) |
Feb 13, 2018 | 95.43 | 95.40 | 10,723,673 | -0.03(-0.03%) | ||
Feb 12, 2018 | 95.49 | 95.76 | 95.42 | 95.43 | 9,598,738 | +0.00(+0.00%) |
Feb 09, 2018 | 95.62 | 95.64 | 95.42 | 95.43 | 10,709,406 | -0.31(-0.32%) |
Feb 08, 2018 | 96.02 | 96.14 | 95.71 | 95.74 | 13,458,276 | -0.42(-0.43%) |
Feb 07, 2018 | 96.72 | 96.74 | 96.13 | 96.16 | 10,885,456 | -0.27(-0.28%) |
Feb 06, 2018 | 96.55 | 96.74 | 96.39 | 96.43 | 12,857,009 | -0.37(-0.39%) |
Feb 05, 2018 | 96.26 | 97.15 | 96.26 | 96.80 | 17,792,944 | +0.24(+0.24%) |
Feb 02, 2018 | 96.88 | 96.88 | 96.51 | 96.57 | 10,663,341 | -0.50(-0.51%) |
Feb 01, 2018 | 97.62 | 97.66 | 97.00 | 97.06 | 15,074,012 | -0.43(-0.44%) |
Jan 31, 2018 | 97.57 | 97.62 | 97.20 | 97.49 | 8,416,545 | +0.20(+0.21%) |
Jan 30, 2018 | 97.44 | 97.50 | 97.19 | 97.29 | 8,205,477 | -0.33(-0.34%) |
Jan 29, 2018 | 97.60 | 97.74 | 97.44 | 97.62 | 7,059,888 | -0.26(-0.27%) |
Jan 26, 2018 | 97.94 | 97.94 | 97.71 | 97.88 | 7,871,454 | -0.13(-0.13%) |
Jan 25, 2018 | 97.45 | 98.01 | 97.44 | 98.01 | 8,672,875 | +0.50(+0.51%) |
Jan 24, 2018 | 97.39 | 97.53 | 97.30 | 97.52 | 6,994,051 | -0.06(-0.07%) |
Jan 23, 2018 | 97.41 | 97.59 | 97.36 | 97.58 | 7,566,826 | +0.42(+0.43%) |
Jan 22, 2018 | 97.25 | 97.44 | 97.14 | 97.16 | 6,276,940 | -0.09(-0.09%) |
Jan 19, 2018 | 97.43 | 97.53 | 97.20 | 97.25 | 8,372,054 | -0.30(-0.31%) |
Jan 18, 2018 | 97.57 | 97.77 | 97.44 | 97.55 | 7,881,407 | -0.38(-0.39%) |
Jan 17, 2018 | 98.22 | 98.26 | 97.84 | 97.93 | 13,843,914 | -0.27(-0.27%) |
Jan 16, 2018 | 98.39 | 98.39 | 98.10 | 98.20 | 9,126,263 | +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 | 6,395,088 | +0.24(+0.24%) |
Jan 10, 2018 | 97.96 | 97.86 | 7,451,672 | +0.06(+0.07%) | ||
Jan 09, 2018 | 98.03 | 98.06 | 97.78 | 97.79 | 9,386,771 | -0.36(-0.36%) |
Jan 08, 2018 | 98.26 | 98.27 | 98.06 | 98.15 | 4,799,704 | -0.01(-0.01%) |
Jan 05, 2018 | 98.32 | 98.32 | 98.05 | 98.16 | 7,138,822 | -0.03(-0.03%) |
Jan 04, 2018 | 98.07 | 98.26 | 98.03 | 98.19 | 9,495,629 | -0.03(-0.03%) |
Jan 03, 2018 | 98.20 | 98.29 | 98.00 | 98.22 | 6,265,799 | +0.18(+0.18%) |
Jan 02, 2018 | 98.51 | 98.62 | 97.84 | 98.04 | 10,444,793 | -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 | 3,070,580 | -0.06(-0.07%) |
Dec 27, 2017 | 98.31 | 98.65 | 98.21 | 98.64 | 3,915,543 | +0.54(+0.55%) |
Dec 26, 2017 | 97.99 | 98.13 | 97.92 | 98.09 | 2,306,702 | +0.13(+0.13%) |
Dec 22, 2017 | 97.90 | 97.98 | 97.83 | 97.96 | 3,614,547 | +0.07(+0.07%) |
Dec 21, 2017 | 97.67 | 97.91 | 97.66 | 97.89 | 7,648,648 | +0.26(+0.27%) |
Dec 20, 2017 | 97.68 | 97.80 | 97.55 | 97.63 | 12,102,082 | -0.26(-0.26%) |
Dec 19, 2017 | 98.18 | 98.19 | 97.76 | 97.89 | 7,441,082 | -0.50(-0.51%) |
Dec 18, 2017 | 98.62 | 98.66 | 98.37 | 98.39 | 7,863,118 | -0.29(-0.30%) |
Dec 15, 2017 | 98.61 | 98.73 | 98.44 | 98.68 | 7,215,170 | +0.14(+0.14%) |
Dec 14, 2017 | 98.28 | 98.58 | 98.22 | 98.54 | 9,878,588 | +0.18(+0.18%) |
Dec 13, 2017 | 98.19 | 98.48 | 98.11 | 98.36 | 8,893,292 | +0.00(+0.00%) |
Dec 12, 2017 | 98.00 | 98.03 | 97.86 | 12,530,703 | +0.00(+0.00%) | |
Dec 11, 2017 | 98.11 | 98.21 | 98.06 | 98.10 | 5,580,357 | +0.07(+0.07%) |
Dec 08, 2017 | 98.06 | 98.13 | 97.97 | 98.02 | 6,337,715 | -0.12(-0.12%) |
Dec 07, 2017 | 98.44 | 98.50 | 97.99 | 98.15 | 10,237,846 | -0.19(-0.20%) |
Dec 06, 2017 | 98.43 | 98.48 | 98.32 | 98.34 | 5,925,873 | +0.19(+0.19%) |
Dec 05, 2017 | 98.04 | 98.18 | 97.90 | 98.15 | 5,605,482 | +0.19(+0.19%) |
Dec 04, 2017 | 97.86 | 97.98 | 97.74 | 97.97 | 7,117,364 | +0.15(+0.16%) |
Dec 01, 2017 | 97.89 | 98.35 | 97.55 | 97.81 | 17,227,122 | +0.30(+0.31%) |
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%) |