Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 91.27 | 91.38 | 91.23 | 91.29 | 8,289,053 | +0.08(+0.08%) |
Jun 28, 2018 | 91.26 | 91.27 | 91.15 | 91.21 | 2,095,073 | -0.01(-0.01%) |
Jun 27, 2018 | 91.21 | 91.28 | 91.15 | 91.22 | 3,495,428 | +0.16(+0.18%) |
Jun 26, 2018 | 91.01 | 91.06 | 90.96 | 91.06 | 3,103,979 | +0.15(+0.16%) |
Jun 25, 2018 | 90.97 | 91.05 | 90.90 | 90.91 | 6,432,084 | -0.05(-0.06%) |
Jun 22, 2018 | 90.86 | 90.96 | 90.84 | 90.96 | 2,279,388 | +0.09(+0.09%) |
Jun 21, 2018 | 90.91 | 90.98 | 90.85 | 90.88 | 3,372,209 | +0.03(+0.03%) |
Jun 20, 2018 | 91.07 | 91.07 | 90.84 | 90.85 | 2,799,364 | -0.17(-0.19%) |
Jun 19, 2018 | 91.06 | 91.11 | 91.00 | 91.02 | 2,543,831 | +0.09(+0.10%) |
Jun 18, 2018 | 90.96 | 90.96 | 90.84 | 90.93 | 2,747,768 | +0.02(+0.02%) |
Jun 15, 2018 | 91.09 | 90.90 | 90.91 | 2,750,631 | +0.03(+0.04%) | |
Jun 14, 2018 | 90.80 | 90.90 | 90.75 | 90.88 | 5,461,682 | +0.23(+0.26%) |
Jun 13, 2018 | 90.74 | 90.80 | 90.48 | 90.65 | 4,224,493 | -0.09(-0.09%) |
Jun 12, 2018 | 90.64 | 90.75 | 90.64 | 90.73 | 4,130,329 | +0.03(+0.03%) |
Jun 11, 2018 | 90.72 | 90.79 | 90.65 | 90.71 | 5,043,743 | -0.09(-0.10%) |
Jun 08, 2018 | 90.80 | 90.93 | 90.79 | 90.80 | 3,979,271 | -0.13(-0.14%) |
Jun 07, 2018 | 90.71 | 91.12 | 90.69 | 90.93 | 3,173,392 | +0.20(+0.22%) |
Jun 06, 2018 | 90.66 | 90.73 | 3,151,285 | -0.21(-0.23%) | ||
Jun 05, 2018 | 91.01 | 91.05 | 90.89 | 90.94 | 2,152,602 | +0.07(+0.08%) |
Jun 04, 2018 | 91.02 | 91.02 | 90.84 | 90.87 | 4,994,031 | -0.21(-0.24%) |
Jun 01, 2018 | 90.97 | 91.13 | 90.94 | 91.08 | 7,228,598 | -0.11(-0.12%) |
May 31, 2018 | 91.25 | 91.38 | 91.14 | 91.20 | 6,020,546 | -0.08(-0.08%) |
May 30, 2018 | 91.27 | 91.38 | 91.15 | 91.27 | 3,686,731 | -0.23(-0.25%) |
May 29, 2018 | 91.12 | 91.66 | 91.08 | 91.51 | 4,079,150 | +0.60(+0.66%) |
May 25, 2018 | 90.91 | 90.91 | 90.91 | 0 | +0.20(+0.22%) | |
May 24, 2018 | 90.65 | 90.77 | 90.65 | 90.71 | 3,389,195 | +0.25(+0.27%) |
May 23, 2018 | 90.37 | 90.50 | 90.36 | 90.46 | 7,076,398 | +0.25(+0.28%) |
May 22, 2018 | 90.22 | 90.26 | 90.19 | 90.21 | 2,622,326 | +0.00(+0.00%) |
May 21, 2018 | 90.19 | 90.26 | 90.15 | 90.21 | 2,278,979 | +0.01(+0.01%) |
May 18, 2018 | 90.08 | 90.22 | 90.08 | 90.20 | 2,511,138 | +0.23(+0.26%) |
May 17, 2018 | 90.11 | 90.13 | 89.95 | 89.97 | 3,255,784 | -0.12(-0.13%) |
May 16, 2018 | 90.25 | 90.31 | 90.07 | 90.09 | 2,892,153 | -0.10(-0.11%) |
May 15, 2018 | 90.37 | 90.37 | 90.11 | 90.19 | 2,529,024 | -0.40(-0.44%) |
May 14, 2018 | 90.62 | 90.67 | 90.58 | 90.60 | 2,548,942 | -0.09(-0.09%) |
May 11, 2018 | 90.72 | 90.72 | 90.60 | 90.68 | 2,374,513 | +0.04(+0.05%) |
May 10, 2018 | 90.59 | 90.65 | 90.54 | 90.64 | 2,447,637 | +0.21(+0.23%) |
May 09, 2018 | 90.43 | 90.49 | 90.39 | 90.43 | 2,927,155 | -0.10(-0.11%) |
May 08, 2018 | 90.51 | 90.59 | 90.46 | 90.54 | 3,025,457 | -0.10(-0.11%) |
May 07, 2018 | 90.70 | 90.70 | 90.61 | 90.64 | 1,790,350 | -0.04(-0.05%) |
May 04, 2018 | 90.73 | 90.74 | 90.55 | 90.68 | 2,704,895 | +0.06(+0.07%) |
May 03, 2018 | 90.65 | 90.76 | 90.61 | 90.62 | 5,252,261 | +0.10(+0.11%) |
May 02, 2018 | 90.55 | 90.61 | 90.48 | 90.52 | 2,989,330 | +0.00(+0.00%) |
May 01, 2018 | 90.57 | 90.62 | 90.47 | 90.52 | 3,533,666 | -0.08(-0.08%) |
Apr 30, 2018 | 90.61 | 90.70 | 90.59 | 90.60 | 5,490,422 | +0.02(+0.02%) |
Apr 27, 2018 | 90.56 | 90.63 | 90.55 | 90.58 | 4,453,535 | +0.11(+0.12%) |
Apr 26, 2018 | 90.45 | 90.51 | 90.39 | 90.47 | 5,698,420 | +0.15(+0.17%) |
Apr 25, 2018 | 90.36 | 90.38 | 90.26 | 90.32 | 4,428,447 | -0.12(-0.13%) |
Apr 24, 2018 | 90.47 | 90.53 | 90.41 | 90.43 | 4,027,560 | -0.12(-0.13%) |
Apr 23, 2018 | 90.58 | 90.61 | 90.51 | 90.55 | 3,066,376 | -0.04(-0.05%) |
Apr 20, 2018 | 90.73 | 90.80 | 90.60 | 90.60 | 3,236,293 | -0.25(-0.27%) |
Apr 19, 2018 | 90.89 | 90.93 | 90.80 | 90.85 | 12,852,667 | -0.22(-0.24%) |
Apr 18, 2018 | 91.23 | 91.24 | 91.06 | 91.07 | 2,611,091 | -0.26(-0.28%) |
Apr 17, 2018 | 91.29 | 91.36 | 91.24 | 91.32 | 2,764,738 | +0.03(+0.03%) |
Apr 16, 2018 | 91.14 | 91.32 | 91.12 | 91.30 | 4,517,230 | +0.02(+0.02%) |
Apr 13, 2018 | 91.19 | 91.32 | 91.17 | 91.28 | 3,234,899 | +0.03(+0.03%) |
Apr 12, 2018 | 91.38 | 91.39 | 91.25 | 91.26 | 4,561,847 | -0.21(-0.22%) |
Apr 11, 2018 | 91.49 | 91.50 | 91.39 | 91.46 | 10,060,878 | +0.08(+0.08%) |
Apr 10, 2018 | 91.41 | 91.44 | 91.31 | 91.38 | 3,457,939 | -0.07(-0.07%) |
Apr 09, 2018 | 91.31 | 91.45 | 91.26 | 91.45 | 4,383,419 | +0.08(+0.08%) |
Apr 06, 2018 | 91.36 | 91.43 | 91.27 | 91.38 | 3,293,332 | +0.21(+0.22%) |
Apr 05, 2018 | 91.20 | 91.25 | 91.14 | 91.17 | 3,033,205 | -0.13(-0.14%) |
Apr 04, 2018 | 91.37 | 91.39 | 91.27 | 91.30 | 7,255,093 | +0.03(+0.04%) |
Apr 03, 2018 | 91.30 | 91.34 | 91.23 | 91.26 | 11,601,962 | -0.10(-0.11%) |
Apr 02, 2018 | 91.37 | 91.49 | 91.30 | 91.37 | 8,518,003 | -0.09(-0.10%) |
Mar 29, 2018 | 91.46 | 91.46 | 91.46 | 0 | +0.26(+0.29%) | |
Mar 28, 2018 | 91.29 | 91.33 | 91.14 | 91.19 | 6,587,155 | +0.05(+0.06%) |
Mar 27, 2018 | 90.93 | 91.20 | 90.91 | 91.14 | 5,321,189 | +0.26(+0.29%) |
Mar 26, 2018 | 90.94 | 91.00 | 90.79 | 90.88 | 5,331,606 | -0.03(-0.04%) |
Mar 23, 2018 | 90.78 | 90.99 | 90.78 | 90.91 | 4,243,581 | +0.00(+0.00%) |
Mar 22, 2018 | 90.96 | 91.07 | 90.81 | 90.91 | 3,910,175 | +0.17(+0.19%) |
Mar 21, 2018 | 90.66 | 90.80 | 90.46 | 90.74 | 3,511,484 | -0.01(-0.01%) |
Mar 20, 2018 | 90.77 | 90.83 | 90.73 | 90.75 | 3,518,887 | -0.15(-0.16%) |
Mar 19, 2018 | 90.87 | 91.02 | 90.84 | 90.89 | 2,654,121 | -0.09(-0.10%) |
Mar 16, 2018 | 90.92 | 91.01 | 90.90 | 90.99 | 2,993,446 | -0.05(-0.06%) |
Mar 15, 2018 | 91.01 | 91.08 | 90.94 | 91.04 | 3,571,357 | +0.01(+0.01%) |
Mar 14, 2018 | 90.85 | 91.11 | 90.84 | 91.03 | 3,666,326 | +0.15(+0.17%) |
Mar 13, 2018 | 90.89 | 90.90 | 90.78 | 90.88 | 3,198,489 | +0.12(+0.13%) |
Mar 12, 2018 | 90.76 | 90.81 | 90.71 | 90.76 | 4,866,073 | +0.05(+0.06%) |
Mar 09, 2018 | 90.76 | 90.78 | 90.65 | 90.71 | 4,303,053 | -0.17(-0.19%) |
Mar 08, 2018 | 90.75 | 90.93 | 90.75 | 90.88 | 2,809,974 | +0.14(+0.16%) |
Mar 07, 2018 | 90.86 | 90.71 | 90.73 | 4,044,203 | -0.02(-0.02%) | |
Mar 06, 2018 | 90.78 | 90.87 | 90.72 | 90.75 | 2,265,764 | +0.02(+0.02%) |
Mar 05, 2018 | 90.90 | 90.95 | 90.63 | 90.73 | 3,878,303 | -0.05(-0.06%) |
Mar 02, 2018 | 90.79 | 90.86 | 90.70 | 90.78 | 4,359,222 | -0.14(-0.16%) |
Mar 01, 2018 | 90.85 | 91.01 | 90.72 | 90.93 | 8,602,163 | +0.08(+0.09%) |
Feb 28, 2018 | 90.69 | 90.85 | 90.65 | 90.85 | 11,299,091 | +0.25(+0.27%) |
Feb 27, 2018 | 90.86 | 90.89 | 90.52 | 90.60 | 6,704,498 | -0.20(-0.22%) |
Feb 26, 2018 | 90.94 | 91.00 | 90.78 | 90.80 | 5,426,577 | +0.07(+0.07%) |
Feb 23, 2018 | 90.71 | 90.84 | 90.67 | 90.73 | 2,818,442 | +0.23(+0.25%) |
Feb 22, 2018 | 90.50 | 90.50 | 2,920,968 | +0.01(+0.01%) | ||
Feb 21, 2018 | 90.85 | 90.87 | 90.41 | 90.49 | 3,788,819 | -0.29(-0.32%) |
Feb 20, 2018 | 90.78 | 90.80 | 90.68 | 90.78 | 3,416,902 | -0.09(-0.10%) |
Feb 16, 2018 | 90.87 | 90.87 | 90.87 | 0 | +0.18(+0.20%) | |
Feb 15, 2018 | 90.67 | 90.81 | 90.66 | 90.69 | 3,383,451 | +0.11(+0.12%) |
Feb 14, 2018 | 90.68 | 90.75 | 90.54 | 90.58 | 5,073,615 | -0.31(-0.34%) |
Feb 13, 2018 | 90.86 | 90.97 | 90.79 | 90.89 | 5,002,149 | +0.03(+0.03%) |
Feb 12, 2018 | 90.82 | 91.00 | 90.76 | 90.86 | 6,371,583 | +0.03(+0.03%) |
Feb 09, 2018 | 90.81 | 91.10 | 90.79 | 90.84 | 6,964,745 | -0.12(-0.13%) |
Feb 08, 2018 | 90.91 | 91.12 | 90.85 | 90.96 | 5,595,810 | -0.15(-0.17%) |
Feb 07, 2018 | 91.41 | 91.41 | 91.06 | 91.11 | 4,836,946 | -0.20(-0.22%) |
Feb 06, 2018 | 91.43 | 91.52 | 91.29 | 91.32 | 7,088,452 | -0.14(-0.15%) |
Feb 05, 2018 | 91.15 | 91.73 | 91.04 | 91.45 | 7,041,822 | +0.24(+0.26%) |
Feb 02, 2018 | 91.26 | 91.34 | 91.13 | 91.21 | 5,616,915 | -0.27(-0.30%) |
Feb 01, 2018 | 91.68 | 91.75 | 91.45 | 91.49 | 11,375,022 | -0.29(-0.31%) |
Jan 31, 2018 | 91.86 | 91.87 | 91.59 | 91.77 | 9,501,479 | +0.08(+0.08%) |
Jan 30, 2018 | 91.79 | 91.79 | 91.62 | 91.70 | 4,310,560 | -0.14(-0.16%) |
Jan 29, 2018 | 91.81 | 91.90 | 91.71 | 91.84 | 4,681,994 | -0.16(-0.18%) |
Jan 26, 2018 | 92.12 | 92.12 | 91.92 | 92.00 | 4,485,625 | -0.17(-0.18%) |
Jan 25, 2018 | 91.91 | 92.17 | 91.85 | 92.17 | 11,604,143 | +0.24(+0.26%) |
Jan 24, 2018 | 91.90 | 91.96 | 91.82 | 91.94 | 2,782,515 | -0.09(-0.10%) |
Jan 23, 2018 | 91.97 | 92.06 | 91.94 | 92.03 | 5,625,125 | +0.22(+0.24%) |
Jan 22, 2018 | 91.88 | 91.94 | 91.78 | 91.81 | 4,691,881 | -0.03(-0.04%) |
Jan 19, 2018 | 92.03 | 92.03 | 91.81 | 91.84 | 3,455,724 | -0.20(-0.21%) |
Jan 18, 2018 | 92.05 | 92.13 | 91.99 | 92.04 | 3,411,816 | -0.20(-0.22%) |
Jan 17, 2018 | 92.31 | 92.40 | 92.22 | 92.24 | 3,706,013 | -0.10(-0.11%) |
Jan 16, 2018 | 92.43 | 92.52 | 92.30 | 92.34 | 8,003,154 | +0.03(+0.03%) |
Jan 12, 2018 | 92.32 | 92.32 | 92.32 | 0 | -0.02(-0.02%) | |
Jan 11, 2018 | 92.25 | 92.42 | 92.22 | 92.33 | 4,087,792 | +0.04(+0.05%) |
Jan 10, 2018 | 92.30 | 92.05 | 92.29 | 4,940,512 | +0.00(+0.00%) | |
Jan 09, 2018 | 92.46 | 92.46 | 92.27 | 92.29 | 2,710,817 | -0.25(-0.28%) |
Jan 08, 2018 | 92.63 | 92.63 | 92.50 | 92.55 | 3,998,370 | -0.03(-0.03%) |
Jan 05, 2018 | 92.67 | 92.67 | 92.50 | 92.57 | 5,091,900 | -0.06(-0.06%) |
Jan 04, 2018 | 92.55 | 92.67 | 92.52 | 92.63 | 3,469,359 | -0.06(-0.06%) |
Jan 03, 2018 | 92.75 | 92.75 | 92.61 | 92.69 | 2,876,109 | +0.01(+0.01%) |
Jan 02, 2018 | 92.76 | 92.80 | 92.51 | 92.68 | 10,425,850 | -0.14(-0.15%) |
Dec 29, 2017 | 92.82 | 92.82 | 92.82 | 0 | +0.09(+0.10%) | |
Dec 28, 2017 | 92.72 | 92.76 | 92.66 | 92.72 | 3,410,526 | -0.07(-0.07%) |
Dec 27, 2017 | 92.55 | 92.81 | 92.55 | 92.79 | 2,411,096 | +0.29(+0.31%) |
Dec 26, 2017 | 92.46 | 92.55 | 92.43 | 92.50 | 2,206,674 | +0.08(+0.08%) |
Dec 22, 2017 | 92.39 | 92.44 | 92.38 | 92.43 | 3,878,636 | +0.04(+0.05%) |
Dec 21, 2017 | 92.33 | 92.43 | 92.31 | 92.39 | 2,796,917 | +0.08(+0.09%) |
Dec 20, 2017 | 92.29 | 92.41 | 92.26 | 92.30 | 4,716,150 | -0.21(-0.23%) |
Dec 19, 2017 | 92.63 | 92.64 | 92.41 | 92.52 | 3,323,892 | -0.27(-0.29%) |
Dec 18, 2017 | 92.91 | 92.91 | 92.72 | 92.79 | 5,272,024 | -0.12(-0.13%) |
Dec 15, 2017 | 92.86 | 92.97 | 92.77 | 92.91 | 2,832,206 | +0.03(+0.03%) |
Dec 14, 2017 | 92.77 | 92.94 | 92.70 | 92.88 | 4,861,756 | +0.11(+0.12%) |
Dec 13, 2017 | 92.62 | 92.89 | 92.54 | 92.77 | 3,667,302 | +0.26(+0.28%) |
Dec 12, 2017 | 92.51 | 92.52 | 92.38 | 92.51 | 3,706,195 | -0.04(-0.05%) |
Dec 11, 2017 | 92.54 | 92.69 | 92.53 | 92.55 | 3,080,958 | -0.03(-0.04%) |
Dec 08, 2017 | 92.60 | 92.67 | 92.55 | 92.58 | 1,987,235 | -0.03(-0.04%) |
Dec 07, 2017 | 92.74 | 92.81 | 92.55 | 92.62 | 3,047,632 | -0.12(-0.13%) |
Dec 06, 2017 | 92.79 | 92.86 | 92.74 | 92.74 | 3,497,746 | +0.09(+0.10%) |
Dec 05, 2017 | 92.64 | 92.64 | 92.49 | 92.64 | 3,532,835 | +0.09(+0.10%) |
Dec 04, 2017 | 92.45 | 92.57 | 92.42 | 92.55 | 3,128,641 | -0.01(-0.01%) |
Dec 01, 2017 | 92.44 | 92.82 | 92.29 | 92.56 | 4,021,830 | +0.26(+0.29%) |
Nov 30, 2017 | 92.44 | 92.48 | 92.24 | 92.29 | 4,740,807 | -0.15(-0.16%) |
Nov 29, 2017 | 92.46 | 92.50 | 92.38 | 92.45 | 2,864,460 | -0.23(-0.25%) |
Nov 28, 2017 | 92.73 | 92.76 | 92.62 | 92.68 | 6,059,318 | +0.00(+0.00%) |
Nov 27, 2017 | 92.68 | 92.72 | 92.60 | 92.68 | 3,135,810 | +0.00(+0.00%) |
Nov 24, 2017 | 92.65 | 92.70 | 92.63 | 92.68 | 2,001,463 | -0.02(-0.02%) |
Nov 22, 2017 | 92.57 | 92.70 | 92.55 | 92.69 | 7,214,263 | +0.16(+0.17%) |
Nov 21, 2017 | 92.56 | 92.59 | 92.41 | 92.53 | 2,715,224 | +0.09(+0.10%) |
Nov 20, 2017 | 92.42 | 92.48 | 92.38 | 92.44 | 3,119,093 | -0.05(-0.05%) |
Nov 17, 2017 | 92.51 | 92.56 | 92.45 | 92.49 | 4,189,251 | +0.10(+0.11%) |
Nov 16, 2017 | 92.41 | 92.50 | 92.37 | 92.39 | 2,260,441 | -0.10(-0.11%) |
Nov 15, 2017 | 92.45 | 92.55 | 92.35 | 92.49 | 2,949,539 | +0.18(+0.19%) |
Nov 14, 2017 | 92.24 | 92.33 | 92.23 | 92.31 | 3,309,178 | +0.09(+0.10%) |
Nov 13, 2017 | 92.32 | 92.32 | 92.19 | 92.22 | 2,235,583 | +0.00(+0.00%) |
Nov 10, 2017 | 92.28 | 92.35 | 92.20 | 92.22 | 2,069,616 | -0.37(-0.40%) |
Nov 09, 2017 | 92.56 | 92.62 | 92.48 | 92.59 | 2,930,756 | -0.07(-0.07%) |
Nov 08, 2017 | 92.68 | 92.73 | 92.62 | 92.66 | 3,241,424 | -0.06(-0.06%) |
Nov 07, 2017 | 92.72 | 92.74 | 92.64 | 92.72 | 2,382,073 | +0.03(+0.03%) |
Nov 06, 2017 | 92.70 | 92.73 | 92.62 | 92.69 | 1,528,131 | +0.08(+0.09%) |
Nov 03, 2017 | 92.63 | 92.63 | 92.47 | 92.61 | 2,105,194 | +0.08(+0.09%) |
Nov 02, 2017 | 92.52 | 92.65 | 92.51 | 92.52 | 2,553,422 | +0.05(+0.05%) |
Nov 01, 2017 | 92.37 | 92.57 | 92.37 | 92.47 | 3,497,583 | +0.04(+0.04%) |
Oct 31, 2017 | 92.47 | 92.50 | 92.41 | 92.43 | 4,405,598 | -0.06(-0.06%) |
Oct 30, 2017 | 92.40 | 92.51 | 92.34 | 92.49 | 2,824,422 | +0.25(+0.27%) |
Oct 27, 2017 | 92.09 | 92.25 | 92.06 | 92.24 | 2,253,251 | +0.20(+0.22%) |
Oct 26, 2017 | 92.20 | 92.23 | 92.02 | 92.03 | 2,562,310 | -0.10(-0.11%) |
Oct 25, 2017 | 92.00 | 92.14 | 91.99 | 92.14 | 3,488,371 | -0.06(-0.06%) |
Oct 24, 2017 | 92.23 | 92.28 | 92.18 | 92.19 | 2,039,991 | -0.19(-0.21%) |
Oct 23, 2017 | 92.37 | 92.43 | 92.34 | 92.39 | 2,369,607 | +0.10(+0.11%) |
Oct 20, 2017 | 92.30 | 92.38 | 92.25 | 92.29 | 2,385,636 | -0.27(-0.29%) |
Oct 19, 2017 | 92.63 | 92.67 | 92.49 | 92.56 | 2,222,986 | +0.07(+0.07%) |
Oct 18, 2017 | 92.47 | 92.51 | 92.42 | 92.49 | 1,970,543 | -0.14(-0.15%) |
Oct 17, 2017 | 92.56 | 92.66 | 92.50 | 92.63 | 2,090,156 | -0.03(-0.04%) |
Oct 16, 2017 | 92.67 | 92.72 | 92.59 | 92.67 | 4,486,403 | -0.09(-0.10%) |
Oct 13, 2017 | 92.73 | 92.77 | 92.62 | 92.76 | 2,065,295 | +0.23(+0.25%) |
Oct 12, 2017 | 92.51 | 92.55 | 92.44 | 92.53 | 2,289,762 | +0.11(+0.12%) |
Oct 11, 2017 | 92.43 | 92.48 | 92.39 | 92.42 | 2,210,439 | +0.02(+0.02%) |
Oct 10, 2017 | 92.43 | 92.55 | 92.37 | 92.41 | 1,937,342 | +0.01(+0.01%) |
Oct 09, 2017 | 92.33 | 92.40 | 92.29 | 92.40 | 1,340,184 | +0.13(+0.14%) |
Oct 06, 2017 | 92.22 | 92.39 | 92.16 | 92.27 | 2,160,213 | -0.14(-0.15%) |
Oct 05, 2017 | 92.49 | 92.49 | 92.35 | 92.41 | 2,261,996 | -0.04(-0.05%) |
Oct 04, 2017 | 92.51 | 92.52 | 92.38 | 92.45 | 3,165,913 | -0.03(-0.03%) |
Oct 03, 2017 | 92.42 | 92.49 | 92.37 | 92.47 | 2,916,414 | +0.08(+0.08%) |
Oct 02, 2017 | 92.40 | 92.47 | 92.31 | 92.40 | 6,741,544 | +0.06(+0.06%) |
Sep 29, 2017 | 92.47 | 92.49 | 92.30 | 92.34 | 6,848,803 | -0.08(-0.08%) |
Sep 28, 2017 | 92.33 | 92.45 | 92.27 | 92.42 | 2,020,534 | +0.01(+0.01%) |
Sep 27, 2017 | 92.41 | 92.48 | 92.35 | 92.41 | 3,611,134 | -0.27(-0.29%) |
Sep 26, 2017 | 92.64 | 92.70 | 92.59 | 92.68 | 3,263,570 | -0.03(-0.04%) |
Sep 25, 2017 | 92.56 | 92.72 | 92.53 | 92.71 | 4,673,186 | +0.22(+0.24%) |
Sep 22, 2017 | 92.57 | 92.60 | 92.48 | 92.49 | 1,734,917 | +0.07(+0.07%) |
Sep 21, 2017 | 92.53 | 92.56 | 92.42 | 92.43 | 2,623,874 | -0.02(-0.02%) |
Sep 20, 2017 | 92.55 | 92.62 | 92.34 | 92.44 | 1,610,211 | -0.08(-0.08%) |
Sep 19, 2017 | 92.61 | 92.65 | 92.51 | 92.52 | 1,670,059 | -0.05(-0.05%) |
Sep 18, 2017 | 92.57 | 92.60 | 92.49 | 92.57 | 2,309,999 | -0.04(-0.05%) |
Sep 15, 2017 | 92.69 | 92.72 | 92.57 | 92.61 | 3,344,455 | -0.02(-0.02%) |
Sep 14, 2017 | 92.53 | 92.66 | 92.53 | 92.63 | 2,022,562 | +0.05(+0.05%) |
Sep 13, 2017 | 92.69 | 92.72 | 92.57 | 92.58 | 1,547,707 | -0.09(-0.10%) |
Sep 12, 2017 | 92.72 | 92.74 | 92.62 | 92.67 | 2,852,545 | -0.13(-0.15%) |
Sep 11, 2017 | 92.91 | 92.93 | 92.77 | 92.80 | 2,958,385 | -0.25(-0.27%) |
Sep 08, 2017 | 93.14 | 93.17 | 93.05 | 93.06 | 2,804,681 | -0.11(-0.12%) |
Sep 07, 2017 | 93.05 | 93.24 | 93.04 | 93.17 | 1,956,824 | +0.23(+0.24%) |
Sep 06, 2017 | 93.04 | 93.12 | 92.88 | 92.94 | 3,228,317 | -0.10(-0.11%) |
Sep 05, 2017 | 92.91 | 93.11 | 92.86 | 93.04 | 2,678,735 | +0.38(+0.41%) |
Sep 01, 2017 | 92.85 | 92.87 | 92.61 | 92.66 | 3,352,276 | -0.21(-0.23%) |
Aug 31, 2017 | 92.75 | 92.88 | 92.75 | 92.87 | 6,313,114 | +0.13(+0.14%) |
Aug 30, 2017 | 92.72 | 92.77 | 92.70 | 92.75 | 1,790,743 | -0.02(-0.02%) |
Aug 29, 2017 | 92.90 | 92.91 | 92.71 | 92.76 | 2,488,249 | +0.13(+0.15%) |
Aug 28, 2017 | 92.64 | 92.70 | 92.58 | 92.63 | 5,323,281 | +0.03(+0.04%) |
Aug 25, 2017 | 92.54 | 92.65 | 92.50 | 92.59 | 2,767,190 | +0.07(+0.07%) |
Aug 24, 2017 | 92.55 | 92.63 | 92.49 | 92.53 | 2,500,020 | -0.12(-0.13%) |
Aug 23, 2017 | 92.56 | 92.65 | 92.50 | 92.64 | 2,253,593 | +0.21(+0.23%) |
Aug 22, 2017 | 92.49 | 92.51 | 92.38 | 92.43 | 2,369,413 | -0.08(-0.09%) |
Aug 21, 2017 | 92.50 | 92.57 | 92.47 | 92.52 | 2,042,742 | +0.07(+0.07%) |
Aug 18, 2017 | 92.54 | 92.61 | 92.40 | 92.45 | 1,860,967 | -0.06(-0.06%) |
Aug 17, 2017 | 92.35 | 92.51 | 92.31 | 92.51 | 6,426,268 | +0.13(+0.15%) |
Aug 16, 2017 | 92.11 | 92.43 | 92.11 | 92.38 | 2,326,787 | +0.17(+0.18%) |
Aug 15, 2017 | 92.12 | 92.25 | 92.12 | 92.21 | 2,589,546 | -0.13(-0.15%) |
Aug 14, 2017 | 92.36 | 92.41 | 92.27 | 92.34 | 2,728,502 | -0.04(-0.05%) |
Aug 11, 2017 | 92.28 | 92.44 | 92.22 | 92.38 | 2,275,380 | +0.08(+0.08%) |
Aug 10, 2017 | 92.24 | 92.37 | 92.22 | 92.31 | 2,383,496 | +0.09(+0.10%) |
Aug 09, 2017 | 92.38 | 92.38 | 92.21 | 92.22 | 2,745,950 | +0.08(+0.09%) |
Aug 08, 2017 | 92.22 | 92.23 | 92.07 | 92.13 | 3,057,473 | -0.08(-0.09%) |
Aug 07, 2017 | 92.23 | 92.26 | 92.16 | 92.22 | 2,806,477 | -0.01(-0.01%) |
Aug 04, 2017 | 92.24 | 92.26 | 92.10 | 92.22 | 2,736,368 | -0.15(-0.16%) |
Aug 03, 2017 | 92.30 | 92.44 | 92.27 | 92.38 | 1,766,299 | +0.19(+0.20%) |
Aug 02, 2017 | 92.25 | 92.30 | 92.19 | 92.19 | 2,679,874 | -0.07(-0.07%) |
Aug 01, 2017 | 91.97 | 92.26 | 91.96 | 92.26 | 2,781,562 | +0.25(+0.27%) |
Jul 31, 2017 | 92.04 | 92.07 | 91.95 | 92.01 | 2,816,142 | -0.04(-0.05%) |
Jul 28, 2017 | 91.91 | 92.05 | 91.87 | 92.05 | 2,257,610 | +0.18(+0.20%) |
Jul 27, 2017 | 91.89 | 91.95 | 91.82 | 91.86 | 2,227,101 | -0.13(-0.15%) |
Jul 26, 2017 | 91.77 | 92.06 | 91.75 | 92.00 | 2,681,317 | +0.18(+0.19%) |
Jul 25, 2017 | 91.96 | 91.99 | 91.79 | 91.82 | 3,100,595 | -0.33(-0.36%) |
Jul 24, 2017 | 92.17 | 92.23 | 92.10 | 92.15 | 2,319,209 | -0.08(-0.09%) |
Jul 21, 2017 | 92.20 | 92.27 | 92.16 | 92.23 | 1,825,860 | +0.16(+0.17%) |
Jul 20, 2017 | 92.17 | 92.20 | 92.05 | 92.07 | 2,148,361 | +0.03(+0.03%) |
Jul 19, 2017 | 92.06 | 92.09 | 91.99 | 92.05 | 1,880,297 | +0.03(+0.03%) |
Jul 18, 2017 | 92.00 | 92.06 | 91.95 | 92.02 | 3,430,623 | +0.21(+0.23%) |
Jul 17, 2017 | 91.80 | 91.86 | 91.73 | 91.81 | 4,860,633 | +0.04(+0.05%) |
Jul 14, 2017 | 91.91 | 91.93 | 91.70 | 91.77 | 2,284,185 | +0.09(+0.10%) |
Jul 13, 2017 | 91.70 | 91.72 | 91.57 | 91.68 | 1,869,059 | -0.10(-0.11%) |
Jul 12, 2017 | 91.78 | 91.82 | 91.68 | 91.78 | 2,538,293 | +0.28(+0.30%) |
Jul 11, 2017 | 91.44 | 91.54 | 91.40 | 91.50 | 2,346,673 | +0.08(+0.09%) |
Jul 10, 2017 | 91.44 | 91.48 | 91.37 | 91.42 | 2,844,092 | +0.04(+0.05%) |
Jul 07, 2017 | 91.37 | 91.42 | 91.32 | 91.38 | 3,250,490 | -0.03(-0.04%) |
Jul 06, 2017 | 91.42 | 91.46 | 91.33 | 91.41 | 2,723,090 | -0.18(-0.19%) |
Jul 05, 2017 | 91.53 | 91.61 | 91.46 | 91.59 | 5,111,040 | +0.05(+0.06%) |