Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 91.31 | 91.36 | 91.26 | 91.27 | 6,889,116 | +0.08(+0.08%) |
Jul 30, 2018 | 91.16 | 91.26 | 91.14 | 91.19 | 6,412,776 | -0.09(-0.10%) |
Jul 27, 2018 | 91.33 | 91.35 | 91.25 | 91.28 | 3,064,933 | +0.07(+0.08%) |
Jul 26, 2018 | 91.30 | 91.34 | 91.17 | 91.21 | 2,608,946 | -0.05(-0.06%) |
Jul 25, 2018 | 91.32 | 91.36 | 91.17 | 91.27 | 3,856,194 | +0.01(+0.01%) |
Jul 24, 2018 | 91.14 | 91.27 | 91.13 | 91.26 | 4,172,306 | +0.13(+0.14%) |
Jul 23, 2018 | 91.36 | 91.37 | 91.11 | 91.13 | 2,148,322 | -0.32(-0.35%) |
Jul 20, 2018 | 91.54 | 91.59 | 91.39 | 91.45 | 3,514,905 | -0.18(-0.20%) |
Jul 19, 2018 | 91.51 | 91.68 | 91.48 | 91.63 | 2,513,920 | +0.14(+0.15%) |
Jul 18, 2018 | 91.52 | 91.55 | 91.45 | 91.49 | 2,046,309 | -0.03(-0.03%) |
Jul 17, 2018 | 91.56 | 91.60 | 91.46 | 91.52 | 3,444,585 | -0.03(-0.04%) |
Jul 16, 2018 | 91.52 | 91.56 | 91.42 | 91.55 | 2,459,596 | -0.10(-0.11%) |
Jul 13, 2018 | 91.59 | 91.66 | 91.59 | 91.65 | 2,597,984 | +0.09(+0.09%) |
Jul 12, 2018 | 91.44 | 91.58 | 91.44 | 91.57 | 2,493,639 | +0.11(+0.12%) |
Jul 11, 2018 | 91.50 | 91.52 | 91.40 | 91.45 | 6,257,934 | +0.03(+0.04%) |
Jul 10, 2018 | 91.45 | 91.47 | 91.38 | 91.42 | 2,893,311 | -0.07(-0.08%) |
Jul 09, 2018 | 91.46 | 91.51 | 91.43 | 91.49 | 2,238,262 | -0.09(-0.09%) |
Jul 06, 2018 | 91.57 | 91.60 | 91.49 | 91.58 | 3,019,906 | +0.09(+0.10%) |
Jul 05, 2018 | 91.40 | 91.51 | 91.39 | 91.48 | 3,184,044 | +0.09(+0.09%) |
Jul 03, 2018 | 91.39 | 91.39 | 91.39 | 0 | +0.19(+0.21%) | |
Jul 02, 2018 | 91.30 | 91.32 | 91.21 | 91.21 | 8,320,557 | -0.09(-0.10%) |
Jun 29, 2018 | 91.27 | 91.38 | 91.23 | 91.29 | 8,288,936 | +0.08(+0.08%) |
Jun 28, 2018 | 91.26 | 91.27 | 91.15 | 91.21 | 2,095,043 | -0.01(-0.01%) |
Jun 27, 2018 | 91.21 | 91.28 | 91.15 | 91.22 | 3,495,379 | +0.16(+0.18%) |
Jun 26, 2018 | 91.01 | 91.06 | 90.97 | 91.06 | 3,103,935 | +0.15(+0.16%) |
Jun 25, 2018 | 90.97 | 91.05 | 90.90 | 90.91 | 6,431,993 | -0.05(-0.06%) |
Jun 22, 2018 | 90.86 | 90.97 | 90.85 | 90.97 | 2,279,355 | +0.09(+0.09%) |
Jun 21, 2018 | 90.91 | 90.98 | 90.85 | 90.88 | 3,372,162 | +0.03(+0.03%) |
Jun 20, 2018 | 91.07 | 91.07 | 90.84 | 90.85 | 2,799,324 | -0.17(-0.19%) |
Jun 19, 2018 | 91.06 | 91.11 | 91.00 | 91.03 | 2,543,795 | +0.09(+0.10%) |
Jun 18, 2018 | 90.96 | 90.96 | 90.85 | 90.93 | 2,747,729 | +0.02(+0.02%) |
Jun 15, 2018 | 91.09 | 90.90 | 90.91 | 2,750,592 | +0.03(+0.04%) | |
Jun 14, 2018 | 90.80 | 90.90 | 90.75 | 90.88 | 5,461,605 | +0.23(+0.26%) |
Jun 13, 2018 | 90.74 | 90.80 | 90.48 | 90.65 | 4,224,433 | -0.09(-0.09%) |
Jun 12, 2018 | 90.64 | 90.75 | 90.64 | 90.73 | 4,130,271 | +0.03(+0.03%) |
Jun 11, 2018 | 90.72 | 90.79 | 90.65 | 90.71 | 5,043,672 | -0.09(-0.10%) |
Jun 08, 2018 | 90.80 | 90.93 | 90.79 | 90.80 | 3,979,214 | -0.13(-0.14%) |
Jun 07, 2018 | 90.71 | 91.12 | 90.69 | 90.93 | 3,173,347 | +0.20(+0.22%) |
Jun 06, 2018 | 90.66 | 90.73 | 3,151,240 | -0.21(-0.23%) | ||
Jun 05, 2018 | 91.01 | 91.05 | 90.89 | 90.94 | 2,152,572 | +0.07(+0.08%) |
Jun 04, 2018 | 91.02 | 91.03 | 90.84 | 90.87 | 4,993,960 | -0.21(-0.24%) |
Jun 01, 2018 | 90.97 | 91.13 | 90.94 | 91.09 | 7,228,496 | -0.11(-0.12%) |
May 31, 2018 | 91.25 | 91.38 | 91.14 | 91.20 | 6,020,461 | -0.08(-0.08%) |
May 30, 2018 | 91.27 | 91.38 | 91.15 | 91.28 | 3,686,678 | -0.23(-0.25%) |
May 29, 2018 | 91.12 | 91.66 | 91.08 | 91.51 | 4,079,092 | +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 | 3,389,147 | +0.25(+0.27%) |
May 23, 2018 | 90.38 | 90.50 | 90.36 | 90.46 | 7,076,298 | +0.25(+0.28%) |
May 22, 2018 | 90.22 | 90.27 | 90.19 | 90.21 | 2,622,289 | +0.00(+0.00%) |
May 21, 2018 | 90.19 | 90.26 | 90.15 | 90.21 | 2,278,947 | +0.01(+0.01%) |
May 18, 2018 | 90.08 | 90.22 | 90.08 | 90.20 | 2,511,102 | +0.23(+0.26%) |
May 17, 2018 | 90.11 | 90.13 | 89.95 | 89.97 | 3,255,738 | -0.12(-0.13%) |
May 16, 2018 | 90.26 | 90.31 | 90.08 | 90.09 | 2,892,112 | -0.10(-0.11%) |
May 15, 2018 | 90.37 | 90.37 | 90.11 | 90.20 | 2,528,988 | -0.40(-0.44%) |
May 14, 2018 | 90.62 | 90.68 | 90.58 | 90.60 | 2,548,906 | -0.09(-0.09%) |
May 11, 2018 | 90.72 | 90.72 | 90.60 | 90.68 | 2,374,479 | +0.04(+0.05%) |
May 10, 2018 | 90.59 | 90.65 | 90.54 | 90.64 | 2,447,602 | +0.21(+0.23%) |
May 09, 2018 | 90.43 | 90.50 | 90.39 | 90.44 | 2,927,113 | -0.10(-0.11%) |
May 08, 2018 | 90.51 | 90.59 | 90.46 | 90.54 | 3,025,415 | -0.10(-0.11%) |
May 07, 2018 | 90.70 | 90.70 | 90.61 | 90.64 | 1,790,324 | -0.04(-0.05%) |
May 04, 2018 | 90.74 | 90.74 | 90.56 | 90.68 | 2,704,856 | +0.06(+0.07%) |
May 03, 2018 | 90.65 | 90.76 | 90.62 | 90.62 | 5,252,186 | +0.10(+0.11%) |
May 02, 2018 | 90.55 | 90.62 | 90.48 | 90.52 | 2,989,287 | +0.00(+0.00%) |
May 01, 2018 | 90.57 | 90.62 | 90.47 | 90.52 | 3,533,616 | -0.08(-0.09%) |
Apr 30, 2018 | 90.61 | 90.70 | 90.59 | 90.60 | 5,490,346 | +0.02(+0.02%) |
Apr 27, 2018 | 90.56 | 90.63 | 90.55 | 90.58 | 4,453,473 | +0.11(+0.12%) |
Apr 26, 2018 | 90.45 | 90.51 | 90.39 | 90.47 | 5,698,341 | +0.15(+0.17%) |
Apr 25, 2018 | 90.36 | 90.38 | 90.26 | 90.32 | 4,428,385 | -0.12(-0.13%) |
Apr 24, 2018 | 90.47 | 90.53 | 90.41 | 90.44 | 4,027,504 | -0.12(-0.13%) |
Apr 23, 2018 | 90.58 | 90.61 | 90.51 | 90.56 | 3,066,334 | -0.04(-0.05%) |
Apr 20, 2018 | 90.73 | 90.80 | 90.60 | 90.60 | 3,236,248 | -0.25(-0.27%) |
Apr 19, 2018 | 90.89 | 90.93 | 90.80 | 90.85 | 12,852,489 | -0.22(-0.24%) |
Apr 18, 2018 | 91.23 | 91.24 | 91.06 | 91.07 | 2,611,055 | -0.26(-0.28%) |
Apr 17, 2018 | 91.29 | 91.36 | 91.24 | 91.33 | 2,764,700 | +0.03(+0.03%) |
Apr 16, 2018 | 91.15 | 91.32 | 91.12 | 91.30 | 4,517,167 | +0.02(+0.02%) |
Apr 13, 2018 | 91.19 | 91.32 | 91.17 | 91.28 | 3,234,854 | +0.03(+0.03%) |
Apr 12, 2018 | 91.38 | 91.39 | 91.25 | 91.26 | 4,561,784 | -0.21(-0.22%) |
Apr 11, 2018 | 91.50 | 91.50 | 91.39 | 91.46 | 10,060,738 | +0.08(+0.08%) |
Apr 10, 2018 | 91.41 | 91.44 | 91.31 | 91.38 | 3,457,891 | -0.07(-0.07%) |
Apr 09, 2018 | 91.31 | 91.45 | 91.27 | 91.45 | 4,383,358 | +0.08(+0.08%) |
Apr 06, 2018 | 91.36 | 91.43 | 91.27 | 91.38 | 3,293,286 | +0.21(+0.23%) |
Apr 05, 2018 | 91.21 | 91.25 | 91.14 | 91.17 | 3,033,163 | -0.13(-0.14%) |
Apr 04, 2018 | 91.37 | 91.39 | 91.27 | 91.30 | 7,254,993 | +0.03(+0.04%) |
Apr 03, 2018 | 91.30 | 91.34 | 91.23 | 91.27 | 11,601,801 | -0.10(-0.11%) |
Apr 02, 2018 | 91.37 | 91.49 | 91.30 | 91.37 | 8,517,885 | -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 | 6,587,064 | +0.05(+0.06%) |
Mar 27, 2018 | 90.93 | 91.20 | 90.91 | 91.14 | 5,321,116 | +0.26(+0.29%) |
Mar 26, 2018 | 90.94 | 91.00 | 90.79 | 90.88 | 5,331,532 | -0.03(-0.04%) |
Mar 23, 2018 | 90.79 | 90.99 | 90.79 | 90.91 | 4,243,522 | +0.00(+0.00%) |
Mar 22, 2018 | 90.96 | 91.08 | 90.81 | 90.91 | 3,910,121 | +0.17(+0.19%) |
Mar 21, 2018 | 90.67 | 90.80 | 90.46 | 90.74 | 3,511,435 | -0.01(-0.01%) |
Mar 20, 2018 | 90.77 | 90.83 | 90.73 | 90.75 | 3,518,838 | -0.14(-0.16%) |
Mar 19, 2018 | 90.87 | 91.02 | 90.84 | 90.90 | 2,654,084 | -0.09(-0.10%) |
Mar 16, 2018 | 90.92 | 91.01 | 90.90 | 90.99 | 2,993,405 | -0.05(-0.06%) |
Mar 15, 2018 | 91.02 | 91.08 | 90.94 | 91.04 | 3,571,307 | +0.01(+0.01%) |
Mar 14, 2018 | 90.85 | 91.11 | 90.84 | 91.03 | 3,666,275 | +0.15(+0.17%) |
Mar 13, 2018 | 90.90 | 90.90 | 90.78 | 90.88 | 3,198,444 | +0.12(+0.13%) |
Mar 12, 2018 | 90.76 | 90.81 | 90.71 | 90.76 | 4,866,006 | +0.05(+0.06%) |
Mar 09, 2018 | 90.76 | 90.79 | 90.65 | 90.71 | 4,302,994 | -0.17(-0.19%) |
Mar 08, 2018 | 90.75 | 90.93 | 90.75 | 90.88 | 2,809,935 | +0.15(+0.16%) |
Mar 07, 2018 | 90.86 | 90.71 | 90.73 | 4,044,147 | -0.02(-0.02%) | |
Mar 06, 2018 | 90.78 | 90.87 | 90.72 | 90.75 | 2,265,733 | +0.02(+0.02%) |
Mar 05, 2018 | 90.90 | 90.95 | 90.63 | 90.73 | 3,878,250 | -0.05(-0.06%) |
Mar 02, 2018 | 90.79 | 90.86 | 90.70 | 90.79 | 4,359,162 | -0.14(-0.16%) |
Mar 01, 2018 | 90.85 | 91.01 | 90.72 | 90.93 | 8,602,044 | +0.08(+0.09%) |
Feb 28, 2018 | 90.70 | 90.85 | 90.65 | 90.85 | 11,298,933 | +0.25(+0.27%) |
Feb 27, 2018 | 90.86 | 90.89 | 90.52 | 90.60 | 6,704,405 | -0.20(-0.22%) |
Feb 26, 2018 | 90.94 | 91.00 | 90.78 | 90.80 | 5,426,501 | +0.07(+0.08%) |
Feb 23, 2018 | 90.71 | 90.84 | 90.67 | 90.73 | 2,818,403 | +0.23(+0.25%) |
Feb 22, 2018 | 90.50 | 90.50 | 2,920,927 | +0.01(+0.01%) | ||
Feb 21, 2018 | 90.85 | 90.87 | 90.42 | 90.49 | 3,788,766 | -0.29(-0.32%) |
Feb 20, 2018 | 90.78 | 90.80 | 90.68 | 90.78 | 3,416,855 | -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 | 90.70 | 3,383,404 | +0.11(+0.12%) |
Feb 14, 2018 | 90.68 | 90.76 | 90.54 | 90.59 | 5,073,544 | -0.31(-0.34%) |
Feb 13, 2018 | 90.87 | 90.97 | 90.79 | 90.89 | 5,002,080 | +0.03(+0.03%) |
Feb 12, 2018 | 90.82 | 91.00 | 90.76 | 90.87 | 6,371,494 | +0.03(+0.03%) |
Feb 09, 2018 | 90.81 | 91.10 | 90.79 | 90.84 | 6,964,648 | -0.12(-0.13%) |
Feb 08, 2018 | 90.91 | 91.12 | 90.85 | 90.96 | 5,595,732 | -0.15(-0.17%) |
Feb 07, 2018 | 91.41 | 91.41 | 91.06 | 91.11 | 4,836,879 | -0.20(-0.22%) |
Feb 06, 2018 | 91.44 | 91.52 | 91.29 | 91.32 | 7,088,353 | -0.14(-0.15%) |
Feb 05, 2018 | 91.16 | 91.73 | 91.04 | 91.45 | 7,041,724 | +0.24(+0.26%) |
Feb 02, 2018 | 91.26 | 91.34 | 91.13 | 91.21 | 5,616,837 | -0.27(-0.30%) |
Feb 01, 2018 | 91.68 | 91.75 | 91.45 | 91.49 | 11,374,864 | -0.29(-0.31%) |
Jan 31, 2018 | 91.86 | 91.87 | 91.59 | 91.78 | 9,501,346 | +0.08(+0.08%) |
Jan 30, 2018 | 91.79 | 91.79 | 91.62 | 91.70 | 4,310,499 | -0.14(-0.16%) |
Jan 29, 2018 | 91.81 | 91.90 | 91.71 | 91.84 | 4,681,929 | -0.16(-0.18%) |
Jan 26, 2018 | 92.12 | 92.12 | 91.92 | 92.00 | 4,485,562 | -0.17(-0.18%) |
Jan 25, 2018 | 91.91 | 92.17 | 91.85 | 92.17 | 11,603,981 | +0.24(+0.26%) |
Jan 24, 2018 | 91.90 | 91.96 | 91.82 | 91.94 | 2,782,476 | -0.09(-0.10%) |
Jan 23, 2018 | 91.97 | 92.06 | 91.94 | 92.03 | 5,625,046 | +0.22(+0.24%) |
Jan 22, 2018 | 91.88 | 91.94 | 91.78 | 91.81 | 4,691,816 | -0.03(-0.04%) |
Jan 19, 2018 | 92.03 | 92.03 | 91.81 | 91.84 | 3,455,676 | -0.20(-0.21%) |
Jan 18, 2018 | 92.06 | 92.14 | 91.99 | 92.04 | 3,411,768 | -0.20(-0.22%) |
Jan 17, 2018 | 92.31 | 92.40 | 92.22 | 92.24 | 3,705,961 | -0.10(-0.11%) |
Jan 16, 2018 | 92.43 | 92.52 | 92.30 | 92.34 | 8,003,043 | +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 | 92.34 | 4,087,735 | +0.04(+0.05%) |
Jan 10, 2018 | 92.30 | 92.06 | 92.29 | 4,940,443 | +0.00(+0.00%) | |
Jan 09, 2018 | 92.46 | 92.46 | 92.28 | 92.29 | 2,710,779 | -0.25(-0.28%) |
Jan 08, 2018 | 92.63 | 92.63 | 92.50 | 92.55 | 3,998,314 | -0.03(-0.03%) |
Jan 05, 2018 | 92.67 | 92.67 | 92.50 | 92.57 | 5,091,829 | -0.06(-0.06%) |
Jan 04, 2018 | 92.56 | 92.67 | 92.52 | 92.63 | 3,469,311 | -0.06(-0.06%) |
Jan 03, 2018 | 92.75 | 92.75 | 92.62 | 92.69 | 2,876,069 | +0.01(+0.01%) |
Jan 02, 2018 | 92.76 | 92.80 | 92.51 | 92.68 | 10,425,705 | -0.14(-0.15%) |
Dec 29, 2017 | 92.82 | 92.82 | 92.82 | 0 | +0.09(+0.10%) | |
Dec 28, 2017 | 92.73 | 92.76 | 92.66 | 92.73 | 3,410,478 | -0.07(-0.07%) |
Dec 27, 2017 | 92.56 | 92.81 | 92.56 | 92.79 | 2,411,063 | +0.29(+0.31%) |
Dec 26, 2017 | 92.46 | 92.55 | 92.43 | 92.51 | 2,206,643 | +0.08(+0.08%) |
Dec 22, 2017 | 92.39 | 92.45 | 92.38 | 92.43 | 3,878,582 | +0.04(+0.05%) |
Dec 21, 2017 | 92.34 | 92.43 | 92.31 | 92.39 | 2,796,878 | +0.08(+0.09%) |
Dec 20, 2017 | 92.30 | 92.41 | 92.26 | 92.30 | 4,716,083 | -0.21(-0.23%) |
Dec 19, 2017 | 92.63 | 92.64 | 92.41 | 92.52 | 3,323,845 | -0.27(-0.29%) |
Dec 18, 2017 | 92.91 | 92.91 | 92.72 | 92.79 | 5,271,950 | -0.12(-0.13%) |
Dec 15, 2017 | 92.86 | 92.97 | 92.78 | 92.91 | 2,832,166 | +0.03(+0.03%) |
Dec 14, 2017 | 92.77 | 92.94 | 92.70 | 92.88 | 4,861,688 | +0.11(+0.12%) |
Dec 13, 2017 | 92.62 | 92.89 | 92.54 | 92.77 | 3,667,251 | +0.26(+0.28%) |
Dec 12, 2017 | 92.51 | 92.52 | 92.38 | 92.51 | 3,706,143 | -0.04(-0.05%) |
Dec 11, 2017 | 92.54 | 92.69 | 92.53 | 92.55 | 3,080,915 | -0.03(-0.04%) |
Dec 08, 2017 | 92.60 | 92.67 | 92.55 | 92.58 | 1,987,207 | -0.03(-0.04%) |
Dec 07, 2017 | 92.75 | 92.81 | 92.55 | 92.62 | 3,047,589 | -0.12(-0.13%) |
Dec 06, 2017 | 92.79 | 92.86 | 92.74 | 92.74 | 3,497,697 | +0.09(+0.10%) |
Dec 05, 2017 | 92.64 | 92.64 | 92.49 | 92.64 | 3,532,785 | +0.09(+0.10%) |
Dec 04, 2017 | 92.45 | 92.57 | 92.42 | 92.55 | 3,128,598 | -0.01(-0.01%) |
Dec 01, 2017 | 92.44 | 92.82 | 92.29 | 92.56 | 4,021,773 | +0.26(+0.29%) |
Nov 30, 2017 | 92.44 | 92.48 | 92.24 | 92.30 | 4,740,742 | -0.15(-0.16%) |
Nov 29, 2017 | 92.46 | 92.50 | 92.38 | 92.45 | 2,864,420 | -0.23(-0.25%) |
Nov 28, 2017 | 92.73 | 92.76 | 92.63 | 92.68 | 6,059,234 | +0.00(+0.00%) |
Nov 27, 2017 | 92.68 | 92.72 | 92.60 | 92.68 | 3,135,767 | +0.00(+0.00%) |
Nov 24, 2017 | 92.65 | 92.70 | 92.63 | 92.68 | 2,001,436 | -0.02(-0.02%) |
Nov 22, 2017 | 92.57 | 92.70 | 92.55 | 92.69 | 7,214,163 | +0.16(+0.17%) |
Nov 21, 2017 | 92.56 | 92.59 | 92.42 | 92.53 | 2,715,186 | +0.09(+0.10%) |
Nov 20, 2017 | 92.42 | 92.48 | 92.38 | 92.44 | 3,119,049 | -0.05(-0.05%) |
Nov 17, 2017 | 92.51 | 92.56 | 92.45 | 92.49 | 4,189,192 | +0.10(+0.11%) |
Nov 16, 2017 | 92.41 | 92.50 | 92.38 | 92.39 | 2,260,410 | -0.10(-0.11%) |
Nov 15, 2017 | 92.45 | 92.55 | 92.35 | 92.49 | 2,949,498 | +0.18(+0.19%) |
Nov 14, 2017 | 92.24 | 92.33 | 92.23 | 92.31 | 3,309,132 | +0.09(+0.10%) |
Nov 13, 2017 | 92.32 | 92.32 | 92.19 | 92.22 | 2,235,552 | +0.00(+0.00%) |
Nov 10, 2017 | 92.28 | 92.35 | 92.20 | 92.22 | 2,069,587 | -0.37(-0.40%) |
Nov 09, 2017 | 92.56 | 92.62 | 92.48 | 92.59 | 2,930,715 | -0.07(-0.07%) |
Nov 08, 2017 | 92.68 | 92.74 | 92.62 | 92.66 | 3,241,379 | -0.06(-0.06%) |
Nov 07, 2017 | 92.72 | 92.74 | 92.64 | 92.72 | 2,382,040 | +0.03(+0.03%) |
Nov 06, 2017 | 92.70 | 92.73 | 92.62 | 92.69 | 1,528,110 | +0.08(+0.09%) |
Nov 03, 2017 | 92.63 | 92.63 | 92.47 | 92.61 | 2,105,165 | +0.08(+0.09%) |
Nov 02, 2017 | 92.52 | 92.65 | 92.51 | 92.52 | 2,553,387 | +0.05(+0.05%) |
Nov 01, 2017 | 92.37 | 92.57 | 92.37 | 92.47 | 3,497,535 | +0.04(+0.04%) |
Oct 31, 2017 | 92.47 | 92.50 | 92.41 | 92.43 | 4,405,536 | -0.06(-0.06%) |
Oct 30, 2017 | 92.40 | 92.51 | 92.34 | 92.49 | 2,824,383 | +0.25(+0.27%) |
Oct 27, 2017 | 92.09 | 92.26 | 92.07 | 92.24 | 2,253,219 | +0.20(+0.22%) |
Oct 26, 2017 | 92.20 | 92.23 | 92.02 | 92.04 | 2,562,274 | -0.10(-0.11%) |
Oct 25, 2017 | 92.00 | 92.15 | 91.99 | 92.14 | 3,488,322 | -0.06(-0.06%) |
Oct 24, 2017 | 92.23 | 92.28 | 92.18 | 92.20 | 2,039,962 | -0.19(-0.21%) |
Oct 23, 2017 | 92.37 | 92.43 | 92.34 | 92.39 | 2,369,574 | +0.10(+0.11%) |
Oct 20, 2017 | 92.31 | 92.38 | 92.26 | 92.29 | 2,385,603 | -0.27(-0.29%) |
Oct 19, 2017 | 92.64 | 92.67 | 92.49 | 92.56 | 2,222,955 | +0.07(+0.07%) |
Oct 18, 2017 | 92.47 | 92.51 | 92.42 | 92.49 | 1,970,516 | -0.14(-0.15%) |
Oct 17, 2017 | 92.56 | 92.66 | 92.50 | 92.64 | 2,090,126 | -0.03(-0.04%) |
Oct 16, 2017 | 92.67 | 92.72 | 92.59 | 92.67 | 4,486,340 | -0.09(-0.10%) |
Oct 13, 2017 | 92.73 | 92.77 | 92.62 | 92.76 | 2,065,266 | +0.23(+0.25%) |
Oct 12, 2017 | 92.51 | 92.55 | 92.44 | 92.53 | 2,289,730 | +0.11(+0.12%) |
Oct 11, 2017 | 92.43 | 92.48 | 92.39 | 92.42 | 2,210,408 | +0.02(+0.02%) |
Oct 10, 2017 | 92.43 | 92.55 | 92.37 | 92.41 | 1,937,315 | +0.01(+0.01%) |
Oct 09, 2017 | 92.33 | 92.40 | 92.29 | 92.40 | 1,340,166 | +0.13(+0.14%) |
Oct 06, 2017 | 92.22 | 92.39 | 92.16 | 92.27 | 2,160,183 | -0.14(-0.15%) |
Oct 05, 2017 | 92.49 | 92.49 | 92.35 | 92.41 | 2,261,964 | -0.04(-0.05%) |
Oct 04, 2017 | 92.51 | 92.52 | 92.38 | 92.45 | 3,165,869 | -0.03(-0.03%) |
Oct 03, 2017 | 92.42 | 92.49 | 92.37 | 92.47 | 2,916,373 | +0.08(+0.08%) |
Oct 02, 2017 | 92.40 | 92.47 | 92.31 | 92.40 | 6,741,450 | +0.06(+0.06%) |
Sep 29, 2017 | 92.47 | 92.49 | 92.30 | 92.34 | 6,848,706 | -0.08(-0.08%) |
Sep 28, 2017 | 92.33 | 92.45 | 92.27 | 92.42 | 2,020,505 | +0.01(+0.01%) |
Sep 27, 2017 | 92.41 | 92.48 | 92.35 | 92.41 | 3,611,084 | -0.27(-0.29%) |
Sep 26, 2017 | 92.65 | 92.70 | 92.59 | 92.68 | 3,263,524 | -0.03(-0.04%) |
Sep 25, 2017 | 92.56 | 92.72 | 92.54 | 92.71 | 4,673,120 | +0.22(+0.24%) |
Sep 22, 2017 | 92.57 | 92.60 | 92.48 | 92.49 | 1,734,893 | +0.07(+0.07%) |
Sep 21, 2017 | 92.54 | 92.56 | 92.42 | 92.43 | 2,623,837 | -0.02(-0.02%) |
Sep 20, 2017 | 92.55 | 92.62 | 92.34 | 92.44 | 1,610,188 | -0.08(-0.08%) |
Sep 19, 2017 | 92.61 | 92.65 | 92.51 | 92.52 | 1,670,035 | -0.05(-0.05%) |
Sep 18, 2017 | 92.57 | 92.60 | 92.49 | 92.57 | 2,309,966 | -0.04(-0.05%) |
Sep 15, 2017 | 92.69 | 92.72 | 92.57 | 92.61 | 3,344,408 | -0.02(-0.02%) |
Sep 14, 2017 | 92.53 | 92.66 | 92.53 | 92.63 | 2,022,533 | +0.05(+0.05%) |
Sep 13, 2017 | 92.69 | 92.72 | 92.57 | 92.58 | 1,547,685 | -0.09(-0.10%) |
Sep 12, 2017 | 92.72 | 92.74 | 92.62 | 92.67 | 2,852,505 | -0.13(-0.15%) |
Sep 11, 2017 | 92.92 | 92.93 | 92.77 | 92.81 | 2,958,344 | -0.25(-0.27%) |
Sep 08, 2017 | 93.14 | 93.18 | 93.05 | 93.06 | 2,804,641 | -0.11(-0.12%) |
Sep 07, 2017 | 93.05 | 93.24 | 93.04 | 93.17 | 1,956,796 | +0.23(+0.24%) |
Sep 06, 2017 | 93.04 | 93.13 | 92.88 | 92.94 | 3,228,271 | -0.10(-0.11%) |
Sep 05, 2017 | 92.92 | 93.11 | 92.86 | 93.04 | 2,678,697 | +0.38(+0.41%) |
Sep 01, 2017 | 92.85 | 92.87 | 92.61 | 92.66 | 3,352,229 | -0.21(-0.23%) |
Aug 31, 2017 | 92.76 | 92.88 | 92.76 | 92.87 | 6,313,025 | +0.13(+0.14%) |
Aug 30, 2017 | 92.72 | 92.77 | 92.70 | 92.75 | 1,790,718 | -0.02(-0.02%) |
Aug 29, 2017 | 92.90 | 92.91 | 92.71 | 92.76 | 2,488,214 | +0.13(+0.15%) |
Aug 28, 2017 | 92.64 | 92.70 | 92.58 | 92.63 | 5,323,206 | +0.03(+0.04%) |
Aug 25, 2017 | 92.54 | 92.65 | 92.50 | 92.60 | 2,767,152 | +0.07(+0.07%) |
Aug 24, 2017 | 92.55 | 92.63 | 92.49 | 92.53 | 2,499,985 | -0.12(-0.13%) |
Aug 23, 2017 | 92.56 | 92.65 | 92.50 | 92.65 | 2,253,562 | +0.21(+0.23%) |
Aug 22, 2017 | 92.49 | 92.51 | 92.39 | 92.44 | 2,369,380 | -0.08(-0.09%) |
Aug 21, 2017 | 92.50 | 92.57 | 92.47 | 92.52 | 2,042,714 | +0.07(+0.07%) |
Aug 18, 2017 | 92.54 | 92.61 | 92.40 | 92.45 | 1,860,941 | -0.06(-0.06%) |
Aug 17, 2017 | 92.35 | 92.51 | 92.31 | 92.51 | 6,426,178 | +0.13(+0.15%) |
Aug 16, 2017 | 92.11 | 92.44 | 92.11 | 92.38 | 2,326,755 | +0.17(+0.18%) |
Aug 15, 2017 | 92.12 | 92.26 | 92.12 | 92.21 | 2,589,510 | -0.13(-0.15%) |
Aug 14, 2017 | 92.36 | 92.41 | 92.28 | 92.34 | 2,728,464 | -0.04(-0.05%) |
Aug 11, 2017 | 92.28 | 92.44 | 92.23 | 92.39 | 2,275,348 | +0.08(+0.08%) |
Aug 10, 2017 | 92.24 | 92.37 | 92.22 | 92.31 | 2,383,463 | +0.09(+0.10%) |
Aug 09, 2017 | 92.39 | 92.39 | 92.21 | 92.22 | 2,745,912 | +0.08(+0.09%) |
Aug 08, 2017 | 92.22 | 92.23 | 92.07 | 92.13 | 3,057,430 | -0.08(-0.09%) |
Aug 07, 2017 | 92.23 | 92.26 | 92.16 | 92.22 | 2,806,438 | -0.01(-0.01%) |
Aug 04, 2017 | 92.24 | 92.26 | 92.10 | 92.23 | 2,736,330 | -0.15(-0.16%) |
Aug 03, 2017 | 92.30 | 92.44 | 92.28 | 92.38 | 1,766,275 | +0.19(+0.20%) |
Aug 02, 2017 | 92.25 | 92.30 | 92.19 | 92.19 | 2,679,837 | -0.07(-0.07%) |