Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 95.34 | 95.34 | 95.13 | 95.16 | 15,191,352 | -0.07(-0.07%) |
Sep 27, 2018 | 95.10 | 95.25 | 95.03 | 95.23 | 7,636,964 | +0.12(+0.13%) |
Sep 26, 2018 | 94.93 | 95.16 | 94.83 | 95.10 | 8,977,744 | +0.34(+0.36%) |
Sep 25, 2018 | 94.67 | 94.78 | 94.58 | 94.77 | 4,936,093 | +0.00(+0.00%) |
Sep 24, 2018 | 94.79 | 94.89 | 94.70 | 94.77 | 12,982,329 | -0.22(-0.23%) |
Sep 21, 2018 | 94.89 | 95.05 | 94.89 | 94.98 | 11,357,675 | +0.02(+0.02%) |
Sep 20, 2018 | 94.73 | 95.06 | 94.72 | 94.96 | 7,430,432 | +0.25(+0.26%) |
Sep 19, 2018 | 94.83 | 94.84 | 94.58 | 94.72 | 6,305,237 | -0.14(-0.15%) |
Sep 18, 2018 | 95.06 | 95.06 | 94.83 | 94.86 | 6,232,894 | -0.39(-0.41%) |
Sep 17, 2018 | 95.15 | 95.31 | 95.13 | 95.25 | 3,221,098 | -0.06(-0.06%) |
Sep 14, 2018 | 95.23 | 95.35 | 95.18 | 95.30 | 8,458,292 | -0.12(-0.12%) |
Sep 13, 2018 | 95.43 | 95.49 | 95.33 | 95.42 | 6,744,049 | +0.20(+0.21%) |
Sep 12, 2018 | 95.20 | 95.32 | 95.19 | 95.22 | 6,694,559 | +0.19(+0.20%) |
Sep 11, 2018 | 95.05 | 95.13 | 94.99 | 95.03 | 7,218,414 | -0.22(-0.23%) |
Sep 10, 2018 | 95.01 | 95.25 | 95.01 | 95.25 | 6,657,848 | +0.31(+0.33%) |
Sep 07, 2018 | 95.02 | 95.02 | 94.91 | 94.93 | 5,469,901 | -0.40(-0.42%) |
Sep 06, 2018 | 95.21 | 95.39 | 95.18 | 95.33 | 8,355,139 | +0.27(+0.28%) |
Sep 05, 2018 | 95.09 | 95.12 | 95.04 | 95.06 | 7,370,932 | -0.06(-0.06%) |
Sep 04, 2018 | 95.10 | 95.21 | 94.96 | 95.12 | 7,812,397 | -0.18(-0.18%) |
Aug 31, 2018 | 95.30 | 95.30 | 95.30 | 0 | -0.14(-0.15%) | |
Aug 30, 2018 | 95.54 | 95.60 | 95.36 | 95.44 | 6,883,370 | +0.09(+0.10%) |
Aug 29, 2018 | 95.54 | 95.55 | 95.27 | 95.35 | 12,687,351 | -0.10(-0.10%) |
Aug 28, 2018 | 95.65 | 95.74 | 95.43 | 95.45 | 4,878,132 | -0.36(-0.38%) |
Aug 27, 2018 | 95.78 | 95.89 | 95.77 | 95.81 | 4,557,422 | -0.15(-0.15%) |
Aug 24, 2018 | 95.67 | 96.00 | 95.64 | 95.96 | 6,241,472 | +0.19(+0.20%) |
Aug 23, 2018 | 95.87 | 95.91 | 95.71 | 95.77 | 6,897,376 | +0.03(+0.03%) |
Aug 22, 2018 | 95.94 | 95.96 | 95.72 | 95.73 | 8,331,441 | -0.01(-0.01%) |
Aug 21, 2018 | 95.94 | 95.94 | 95.73 | 95.74 | 6,638,804 | -0.24(-0.25%) |
Aug 20, 2018 | 95.97 | 96.06 | 95.91 | 95.98 | 3,254,755 | +0.25(+0.26%) |
Aug 17, 2018 | 95.73 | 95.81 | 95.66 | 95.73 | 4,690,189 | +0.08(+0.09%) |
Aug 16, 2018 | 95.61 | 95.67 | 95.51 | 95.65 | 7,265,656 | +0.12(+0.13%) |
Aug 15, 2018 | 95.47 | 95.56 | 95.39 | 95.53 | 6,309,172 | +0.20(+0.21%) |
Aug 14, 2018 | 95.34 | 95.37 | 95.27 | 95.33 | 8,543,298 | +0.12(+0.13%) |
Aug 13, 2018 | 95.15 | 95.24 | 95.12 | 95.21 | 3,810,734 | -0.02(-0.03%) |
Aug 10, 2018 | 95.02 | 95.35 | 94.96 | 95.23 | 5,773,277 | +0.16(+0.17%) |
Aug 09, 2018 | 95.14 | 95.23 | 95.01 | 95.07 | 8,810,887 | +0.07(+0.08%) |
Aug 08, 2018 | 95.07 | 95.12 | 95.00 | 95.00 | 9,006,909 | -0.15(-0.16%) |
Aug 07, 2018 | 95.42 | 95.42 | 95.09 | 95.15 | 6,538,597 | -0.30(-0.31%) |
Aug 06, 2018 | 95.42 | 95.56 | 95.42 | 95.45 | 3,706,516 | +0.09(+0.10%) |
Aug 03, 2018 | 95.17 | 95.38 | 95.07 | 95.35 | 3,284,150 | +0.30(+0.31%) |
Aug 02, 2018 | 94.97 | 95.07 | 94.83 | 95.06 | 8,178,549 | +0.12(+0.12%) |
Aug 01, 2018 | 94.85 | 95.06 | 94.81 | 94.94 | 8,789,761 | -0.34(-0.35%) |
Jul 31, 2018 | 95.24 | 95.36 | 95.18 | 95.28 | 7,389,004 | +0.30(+0.31%) |
Jul 30, 2018 | 94.92 | 95.06 | 94.91 | 94.98 | 7,857,882 | -0.13(-0.14%) |
Jul 27, 2018 | 95.27 | 95.27 | 95.03 | 95.11 | 6,679,288 | +0.12(+0.13%) |
Jul 26, 2018 | 95.00 | 95.11 | 94.88 | 94.99 | 7,120,816 | +0.09(+0.10%) |
Jul 25, 2018 | 94.98 | 94.98 | 94.82 | 94.90 | 8,962,177 | +0.12(+0.13%) |
Jul 24, 2018 | 94.50 | 94.79 | 94.50 | 94.78 | 5,402,580 | +0.30(+0.31%) |
Jul 23, 2018 | 94.69 | 94.75 | 94.42 | 94.48 | 5,730,147 | -0.38(-0.40%) |
Jul 20, 2018 | 94.93 | 94.97 | 94.75 | 94.86 | 6,340,646 | -0.28(-0.29%) |
Jul 19, 2018 | 94.98 | 95.26 | 94.96 | 95.14 | 6,194,613 | +0.15(+0.16%) |
Jul 18, 2018 | 95.10 | 95.10 | 94.94 | 94.99 | 4,285,924 | -0.02(-0.02%) |
Jul 17, 2018 | 95.08 | 95.13 | 94.97 | 95.01 | 7,480,517 | -0.07(-0.07%) |
Jul 16, 2018 | 95.06 | 95.17 | 94.89 | 95.07 | 3,224,217 | -0.16(-0.16%) |
Jul 13, 2018 | 95.24 | 95.32 | 95.17 | 95.23 | 5,192,526 | +0.07(+0.08%) |
Jul 12, 2018 | 94.98 | 95.15 | 94.92 | 95.15 | 4,039,605 | +0.21(+0.22%) |
Jul 11, 2018 | 94.87 | 94.97 | 94.75 | 94.95 | 4,946,664 | +0.19(+0.20%) |
Jul 10, 2018 | 94.85 | 94.96 | 94.74 | 94.76 | 8,047,963 | -0.11(-0.11%) |
Jul 09, 2018 | 94.73 | 94.90 | 94.68 | 94.87 | 6,271,227 | +0.07(+0.07%) |
Jul 06, 2018 | 94.85 | 94.88 | 94.73 | 94.80 | 2,995,566 | +0.13(+0.14%) |
Jul 05, 2018 | 94.46 | 94.68 | 94.45 | 94.67 | 5,747,504 | +0.30(+0.31%) |
Jul 03, 2018 | 94.37 | 94.37 | 94.37 | 0 | +0.35(+0.37%) | |
Jul 02, 2018 | 94.17 | 94.17 | 93.98 | 94.03 | 5,839,411 | +0.01(+0.01%) |
Jun 29, 2018 | 94.24 | 93.97 | 94.01 | 9,580,528 | +0.05(+0.05%) | |
Jun 28, 2018 | 94.01 | 94.01 | 93.77 | 93.97 | 7,605,860 | -0.12(-0.13%) |
Jun 27, 2018 | 94.03 | 94.09 | 93.94 | 94.09 | 11,914,103 | +0.32(+0.34%) |
Jun 26, 2018 | 93.53 | 93.78 | 93.46 | 93.77 | 12,607,256 | +0.31(+0.33%) |
Jun 25, 2018 | 93.58 | 93.64 | 93.44 | 93.46 | 3,953,370 | -0.09(-0.10%) |
Jun 22, 2018 | 93.38 | 93.62 | 93.34 | 93.55 | 8,200,289 | +0.11(+0.12%) |
Jun 21, 2018 | 93.46 | 93.62 | 93.43 | 93.43 | 19,402,698 | -0.07(-0.08%) |
Jun 20, 2018 | 94.05 | 94.05 | 93.46 | 93.51 | 9,421,988 | -0.53(-0.56%) |
Jun 19, 2018 | 94.01 | 94.09 | 93.93 | 94.03 | 5,214,295 | +0.05(+0.05%) |
Jun 18, 2018 | 94.07 | 94.09 | 93.89 | 93.98 | 5,755,908 | -0.10(-0.10%) |
Jun 15, 2018 | 94.21 | 94.03 | 94.08 | 7,174,238 | -0.13(-0.14%) | |
Jun 14, 2018 | 94.10 | 94.22 | 93.95 | 94.21 | 5,990,655 | +0.43(+0.45%) |
Jun 13, 2018 | 93.91 | 94.02 | 93.53 | 93.78 | 5,979,206 | -0.09(-0.10%) |
Jun 12, 2018 | 93.75 | 93.96 | 93.73 | 93.88 | 4,139,137 | +0.01(+0.01%) |
Jun 11, 2018 | 93.79 | 93.88 | 93.74 | 93.87 | 3,540,309 | -0.09(-0.10%) |
Jun 08, 2018 | 94.04 | 94.08 | 93.90 | 93.96 | 3,577,494 | -0.16(-0.17%) |
Jun 07, 2018 | 93.75 | 94.42 | 93.75 | 94.11 | 8,756,225 | +0.31(+0.33%) |
Jun 06, 2018 | 93.68 | 93.80 | 5,794,482 | -0.34(-0.37%) | ||
Jun 05, 2018 | 94.31 | 94.33 | 94.11 | 94.15 | 4,754,483 | +0.07(+0.07%) |
Jun 04, 2018 | 94.29 | 94.34 | 94.08 | 94.08 | 4,527,156 | -0.21(-0.23%) |
Jun 01, 2018 | 94.26 | 94.48 | 94.21 | 94.29 | 5,459,164 | -0.18(-0.19%) |
May 31, 2018 | 94.61 | 94.70 | 94.36 | 94.47 | 7,705,423 | -0.04(-0.04%) |
May 30, 2018 | 94.57 | 94.75 | 94.30 | 94.52 | 6,214,766 | -0.37(-0.39%) |
May 29, 2018 | 94.43 | 95.06 | 94.29 | 94.88 | 8,351,336 | +0.50(+0.53%) |
May 25, 2018 | 94.39 | 94.39 | 94.39 | 0 | +0.28(+0.30%) | |
May 24, 2018 | 94.06 | 94.14 | 93.98 | 94.11 | 5,423,828 | +0.26(+0.28%) |
May 23, 2018 | 93.59 | 93.91 | 93.53 | 93.85 | 7,054,836 | +0.40(+0.43%) |
May 22, 2018 | 93.47 | 93.58 | 93.36 | 93.44 | 3,948,491 | -0.10(-0.10%) |
May 21, 2018 | 93.38 | 93.54 | 93.34 | 93.54 | 3,170,104 | +0.06(+0.06%) |
May 18, 2018 | 93.25 | 93.53 | 93.22 | 93.49 | 5,078,892 | +0.38(+0.41%) |
May 17, 2018 | 93.26 | 93.31 | 93.03 | 93.10 | 4,000,362 | -0.18(-0.19%) |
May 16, 2018 | 93.45 | 93.54 | 93.25 | 93.28 | 5,147,481 | -0.12(-0.13%) |
May 15, 2018 | 93.67 | 93.88 | 93.26 | 93.40 | 7,297,868 | -0.71(-0.76%) |
May 14, 2018 | 94.18 | 94.30 | 94.12 | 94.12 | 5,877,838 | -0.17(-0.18%) |
May 11, 2018 | 94.26 | 94.30 | 94.14 | 94.29 | 5,200,203 | +0.16(+0.17%) |
May 10, 2018 | 93.94 | 94.13 | 93.85 | 94.12 | 6,238,205 | +0.47(+0.51%) |
May 09, 2018 | 93.52 | 93.77 | 93.49 | 93.65 | 4,775,579 | -0.02(-0.02%) |
May 08, 2018 | 93.61 | 93.69 | 93.47 | 93.67 | 6,196,969 | -0.03(-0.03%) |
May 07, 2018 | 93.84 | 93.87 | 93.67 | 93.70 | 4,731,916 | -0.11(-0.11%) |
May 04, 2018 | 93.96 | 93.96 | 93.64 | 93.80 | 4,564,347 | +0.13(+0.14%) |
May 03, 2018 | 93.89 | 93.93 | 93.64 | 93.67 | 5,039,583 | +0.02(+0.02%) |
May 02, 2018 | 93.85 | 93.87 | 93.66 | 93.66 | 4,410,652 | -0.07(-0.08%) |
May 01, 2018 | 93.94 | 93.97 | 93.66 | 93.73 | 7,397,647 | -0.25(-0.27%) |
Apr 30, 2018 | 94.11 | 94.18 | 93.94 | 93.98 | 7,831,977 | -0.08(-0.09%) |
Apr 27, 2018 | 94.01 | 94.11 | 93.99 | 94.07 | 4,131,133 | +0.21(+0.23%) |
Apr 26, 2018 | 93.82 | 93.95 | 93.74 | 93.85 | 7,388,957 | +0.28(+0.30%) |
Apr 25, 2018 | 93.66 | 93.67 | 93.44 | 93.58 | 4,604,718 | -0.29(-0.31%) |
Apr 24, 2018 | 94.06 | 94.16 | 93.80 | 93.87 | 7,336,899 | -0.28(-0.29%) |
Apr 23, 2018 | 94.16 | 94.19 | 94.01 | 94.15 | 5,369,666 | -0.04(-0.04%) |
Apr 20, 2018 | 94.45 | 94.48 | 94.18 | 94.19 | 5,737,256 | -0.38(-0.41%) |
Apr 19, 2018 | 94.65 | 94.68 | 94.43 | 94.57 | 4,975,937 | -0.36(-0.38%) |
Apr 18, 2018 | 95.39 | 95.39 | 94.91 | 94.93 | 8,444,475 | -0.49(-0.51%) |
Apr 17, 2018 | 95.42 | 95.56 | 95.36 | 95.42 | 8,217,356 | +0.01(+0.01%) |
Apr 16, 2018 | 95.23 | 95.43 | 95.20 | 95.41 | 2,848,601 | +0.01(+0.01%) |
Apr 13, 2018 | 95.31 | 95.48 | 95.31 | 95.40 | 5,428,190 | +0.03(+0.03%) |
Apr 12, 2018 | 95.53 | 95.60 | 95.36 | 95.37 | 3,172,873 | -0.26(-0.27%) |
Apr 11, 2018 | 95.73 | 95.76 | 95.53 | 95.63 | 3,045,054 | +0.07(+0.07%) |
Apr 10, 2018 | 95.61 | 95.80 | 95.44 | 95.57 | 6,376,508 | +0.02(+0.03%) |
Apr 09, 2018 | 95.31 | 95.58 | 95.31 | 95.54 | 4,427,414 | +0.05(+0.05%) |
Apr 06, 2018 | 95.38 | 95.49 | 95.28 | 95.49 | 5,850,955 | +0.29(+0.30%) |
Apr 05, 2018 | 95.12 | 95.23 | 95.03 | 95.21 | 6,339,351 | +0.03(+0.03%) |
Apr 04, 2018 | 95.22 | 95.32 | 95.14 | 95.18 | 6,447,936 | +0.00(+0.00%) |
Apr 03, 2018 | 95.39 | 95.39 | 95.13 | 95.18 | 4,626,068 | -0.25(-0.26%) |
Apr 02, 2018 | 95.36 | 95.49 | 95.20 | 95.43 | 5,386,240 | -0.05(-0.05%) |
Mar 29, 2018 | 95.48 | 95.48 | 95.48 | 0 | +0.43(+0.45%) | |
Mar 28, 2018 | 94.98 | 95.15 | 94.89 | 95.05 | 5,866,499 | +0.25(+0.27%) |
Mar 27, 2018 | 94.40 | 94.85 | 94.40 | 94.80 | 6,147,554 | +0.34(+0.36%) |
Mar 26, 2018 | 94.40 | 94.51 | 94.35 | 94.46 | 7,173,756 | +0.33(+0.35%) |
Mar 23, 2018 | 94.33 | 94.37 | 94.11 | 94.12 | 7,525,413 | -0.30(-0.32%) |
Mar 22, 2018 | 94.50 | 94.59 | 94.34 | 94.42 | 13,483,568 | +0.16(+0.17%) |
Mar 21, 2018 | 94.15 | 94.54 | 93.96 | 94.26 | 8,990,658 | -0.06(-0.06%) |
Mar 20, 2018 | 94.37 | 94.50 | 94.28 | 94.32 | 7,923,897 | -0.33(-0.35%) |
Mar 19, 2018 | 94.76 | 94.84 | 94.64 | 94.65 | 9,952,941 | -0.32(-0.33%) |
Mar 16, 2018 | 94.68 | 95.02 | 94.64 | 94.97 | 13,222,648 | +0.11(+0.11%) |
Mar 15, 2018 | 94.74 | 94.93 | 94.71 | 94.86 | 6,477,503 | +0.10(+0.10%) |
Mar 14, 2018 | 94.57 | 94.91 | 94.56 | 94.76 | 7,088,740 | +0.21(+0.22%) |
Mar 13, 2018 | 94.63 | 94.67 | 94.44 | 94.55 | 10,605,316 | +0.01(+0.01%) |
Mar 12, 2018 | 94.50 | 94.58 | 94.43 | 94.54 | 10,518,921 | +0.12(+0.13%) |
Mar 09, 2018 | 94.61 | 94.65 | 94.38 | 94.42 | 9,558,217 | -0.33(-0.35%) |
Mar 08, 2018 | 94.75 | 94.92 | 94.63 | 94.76 | 7,880,969 | +0.19(+0.20%) |
Mar 07, 2018 | 94.78 | 94.54 | 94.57 | 5,004,494 | -0.03(-0.03%) | |
Mar 06, 2018 | 94.87 | 94.90 | 94.59 | 94.60 | 10,282,762 | +0.08(+0.09%) |
Mar 05, 2018 | 94.76 | 94.82 | 94.43 | 94.52 | 12,501,741 | -0.03(-0.03%) |
Mar 02, 2018 | 94.64 | 94.75 | 94.50 | 94.55 | 6,559,176 | -0.30(-0.32%) |
Mar 01, 2018 | 94.80 | 95.01 | 94.65 | 94.85 | 14,359,094 | -0.10(-0.10%) |
Feb 28, 2018 | 94.90 | 95.02 | 94.85 | 94.95 | 9,818,483 | +0.18(+0.19%) |
Feb 27, 2018 | 95.31 | 95.32 | 94.65 | 94.77 | 8,975,273 | -0.41(-0.43%) |
Feb 26, 2018 | 95.37 | 95.50 | 95.16 | 95.19 | 6,253,462 | +0.12(+0.13%) |
Feb 23, 2018 | 94.93 | 95.09 | 94.80 | 95.06 | 9,870,454 | +0.44(+0.46%) |
Feb 22, 2018 | 94.60 | 94.63 | 8,910,634 | +0.13(+0.14%) | ||
Feb 21, 2018 | 95.06 | 95.15 | 94.44 | 94.50 | 7,875,112 | -0.52(-0.55%) |
Feb 20, 2018 | 95.18 | 95.23 | 95.00 | 95.02 | 10,832,944 | -0.41(-0.42%) |
Feb 16, 2018 | 95.42 | 95.42 | 95.42 | 0 | +0.28(+0.30%) | |
Feb 15, 2018 | 95.04 | 95.26 | 94.94 | 95.14 | 6,107,344 | +0.45(+0.47%) |
Feb 14, 2018 | 94.74 | 94.90 | 94.62 | 94.69 | 13,578,852 | -0.35(-0.37%) |
Feb 13, 2018 | 95.06 | 95.04 | 10,764,410 | -0.03(-0.03%) | ||
Feb 12, 2018 | 95.13 | 95.40 | 95.06 | 95.07 | 9,635,201 | +0.00(+0.00%) |
Feb 09, 2018 | 95.26 | 95.28 | 95.06 | 95.07 | 10,750,089 | -0.31(-0.32%) |
Feb 08, 2018 | 95.66 | 95.77 | 95.35 | 95.38 | 13,509,401 | -0.41(-0.43%) |
Feb 07, 2018 | 96.35 | 96.37 | 95.77 | 95.79 | 10,926,808 | -0.27(-0.28%) |
Feb 06, 2018 | 96.18 | 96.37 | 96.02 | 96.06 | 12,905,849 | -0.37(-0.39%) |
Feb 05, 2018 | 95.90 | 96.78 | 95.90 | 96.44 | 17,860,534 | +0.24(+0.24%) |
Feb 02, 2018 | 96.52 | 96.52 | 96.14 | 96.20 | 10,703,848 | -0.49(-0.51%) |
Feb 01, 2018 | 97.25 | 97.30 | 96.63 | 96.69 | 15,131,274 | -0.43(-0.44%) |
Jan 31, 2018 | 97.20 | 97.25 | 96.83 | 97.12 | 8,448,517 | +0.20(+0.21%) |
Jan 30, 2018 | 97.07 | 97.13 | 96.82 | 96.92 | 8,236,647 | -0.33(-0.34%) |
Jan 29, 2018 | 97.23 | 97.37 | 97.07 | 97.25 | 7,086,706 | -0.26(-0.27%) |
Jan 26, 2018 | 97.57 | 97.57 | 97.34 | 97.51 | 7,901,355 | -0.13(-0.13%) |
Jan 25, 2018 | 97.08 | 97.64 | 97.07 | 97.64 | 8,705,821 | +0.49(+0.51%) |
Jan 24, 2018 | 97.02 | 97.16 | 96.93 | 97.15 | 7,020,619 | -0.06(-0.07%) |
Jan 23, 2018 | 97.04 | 97.22 | 96.99 | 97.21 | 7,595,570 | +0.42(+0.43%) |
Jan 22, 2018 | 96.88 | 97.07 | 96.77 | 96.79 | 6,300,784 | -0.09(-0.09%) |
Jan 19, 2018 | 97.06 | 97.16 | 96.84 | 96.88 | 8,403,857 | -0.30(-0.31%) |
Jan 18, 2018 | 97.20 | 97.40 | 97.08 | 97.18 | 7,911,346 | -0.38(-0.39%) |
Jan 17, 2018 | 97.84 | 97.89 | 97.47 | 97.56 | 13,896,503 | -0.27(-0.27%) |
Jan 16, 2018 | 98.02 | 98.02 | 97.73 | 97.83 | 9,160,931 | +0.09(+0.09%) |
Jan 12, 2018 | 97.74 | 97.74 | 97.74 | 0 | +0.02(+0.02%) | |
Jan 11, 2018 | 97.46 | 97.84 | 97.46 | 97.72 | 6,419,381 | +0.23(+0.24%) |
Jan 10, 2018 | 97.59 | 97.49 | 7,479,978 | +0.06(+0.07%) | ||
Jan 09, 2018 | 97.66 | 97.69 | 97.41 | 97.42 | 9,422,428 | -0.36(-0.36%) |
Jan 08, 2018 | 97.89 | 97.90 | 97.69 | 97.78 | 4,817,937 | -0.01(-0.01%) |
Jan 05, 2018 | 97.95 | 97.95 | 97.68 | 97.79 | 7,165,940 | -0.03(-0.03%) |
Jan 04, 2018 | 97.70 | 97.88 | 97.66 | 97.82 | 9,531,700 | -0.03(-0.03%) |
Jan 03, 2018 | 97.83 | 97.92 | 97.63 | 97.85 | 6,289,601 | +0.18(+0.18%) |
Jan 02, 2018 | 98.13 | 98.25 | 97.47 | 97.67 | 10,484,470 | -0.66(-0.67%) |
Dec 29, 2017 | 98.33 | 98.33 | 98.33 | 0 | +0.13(+0.13%) | |
Dec 28, 2017 | 98.26 | 98.26 | 98.05 | 98.20 | 3,082,244 | -0.06(-0.07%) |
Dec 27, 2017 | 97.94 | 98.27 | 97.84 | 98.26 | 3,930,417 | +0.54(+0.55%) |
Dec 26, 2017 | 97.62 | 97.76 | 97.55 | 97.72 | 2,315,464 | +0.13(+0.13%) |
Dec 22, 2017 | 97.53 | 97.61 | 97.46 | 97.59 | 3,628,278 | +0.07(+0.07%) |
Dec 21, 2017 | 97.30 | 97.54 | 97.29 | 97.52 | 7,677,703 | +0.26(+0.27%) |
Dec 20, 2017 | 97.31 | 97.43 | 97.19 | 97.26 | 12,148,054 | -0.26(-0.26%) |
Dec 19, 2017 | 97.81 | 97.82 | 97.39 | 97.52 | 7,469,348 | -0.50(-0.51%) |
Dec 18, 2017 | 98.25 | 98.29 | 98.00 | 98.02 | 7,892,988 | -0.29(-0.30%) |
Dec 15, 2017 | 98.23 | 98.36 | 98.06 | 98.31 | 7,242,579 | +0.14(+0.14%) |
Dec 14, 2017 | 97.90 | 98.20 | 97.85 | 98.17 | 9,916,113 | +0.18(+0.18%) |
Dec 13, 2017 | 97.81 | 98.11 | 97.74 | 97.99 | 8,927,074 | +0.00(+0.00%) |
Dec 12, 2017 | 97.63 | 97.66 | 97.49 | 12,578,303 | +0.00(+0.00%) | |
Dec 11, 2017 | 97.74 | 97.84 | 97.69 | 97.73 | 5,601,555 | +0.07(+0.07%) |
Dec 08, 2017 | 97.69 | 97.75 | 97.60 | 97.65 | 6,361,790 | -0.12(-0.12%) |
Dec 07, 2017 | 98.06 | 98.13 | 97.62 | 97.77 | 10,276,736 | -0.19(-0.20%) |
Dec 06, 2017 | 98.06 | 98.11 | 97.94 | 97.97 | 5,948,383 | +0.19(+0.19%) |
Dec 05, 2017 | 97.67 | 97.81 | 97.53 | 97.78 | 5,626,776 | +0.19(+0.19%) |
Dec 04, 2017 | 97.49 | 97.60 | 97.37 | 97.60 | 7,144,400 | +0.15(+0.16%) |
Dec 01, 2017 | 97.52 | 97.98 | 97.19 | 97.44 | 17,292,564 | +0.30(+0.31%) |
Nov 30, 2017 | 97.35 | 97.36 | 96.98 | 97.14 | 7,601,738 | -0.11(-0.12%) |
Nov 29, 2017 | 97.26 | 97.30 | 97.10 | 97.26 | 9,259,488 | -0.39(-0.40%) |
Nov 28, 2017 | 97.60 | 97.72 | 97.55 | 97.64 | 6,361,607 | +0.14(+0.14%) |
Nov 27, 2017 | 97.54 | 97.62 | 97.44 | 97.51 | 7,390,823 | -0.06(-0.06%) |
Nov 24, 2017 | 97.61 | 97.71 | 97.55 | 97.56 | 1,688,959 | -0.11(-0.12%) |
Nov 22, 2017 | 97.45 | 97.70 | 97.39 | 97.67 | 5,107,251 | +0.38(+0.39%) |
Nov 21, 2017 | 97.33 | 97.36 | 97.14 | 97.30 | 5,430,952 | +0.32(+0.33%) |
Nov 20, 2017 | 96.94 | 97.09 | 96.91 | 96.97 | 3,963,342 | +0.00(+0.00%) |
Nov 17, 2017 | 97.01 | 97.07 | 96.91 | 96.97 | 6,858,766 | +0.12(+0.12%) |
Nov 16, 2017 | 96.89 | 97.02 | 96.82 | 96.85 | 6,274,607 | -0.11(-0.12%) |
Nov 15, 2017 | 96.66 | 96.99 | 96.48 | 96.97 | 8,871,538 | +0.41(+0.43%) |
Nov 14, 2017 | 96.59 | 96.68 | 96.50 | 96.56 | 7,592,869 | +0.02(+0.03%) |
Nov 13, 2017 | 96.68 | 96.70 | 96.53 | 96.53 | 4,529,500 | +0.02(+0.02%) |
Nov 10, 2017 | 96.68 | 96.72 | 96.43 | 96.52 | 7,225,366 | -0.56(-0.57%) |
Nov 09, 2017 | 97.09 | 97.21 | 97.01 | 97.07 | 8,983,885 | -0.26(-0.26%) |
Nov 08, 2017 | 97.47 | 97.50 | 97.31 | 97.33 | 8,925,750 | -0.13(-0.13%) |
Nov 07, 2017 | 97.42 | 97.50 | 97.38 | 97.46 | 9,494,356 | -0.08(-0.08%) |
Nov 06, 2017 | 97.56 | 97.61 | 97.45 | 97.54 | 11,896,344 | +0.02(+0.02%) |
Nov 03, 2017 | 97.49 | 97.56 | 97.34 | 97.51 | 6,592,947 | +0.11(+0.12%) |
Nov 02, 2017 | 97.53 | 97.53 | 97.33 | 97.40 | 16,463,879 | -0.02(-0.02%) |
Nov 01, 2017 | 97.45 | 97.53 | 97.29 | 97.42 | 7,412,666 | +0.15(+0.16%) |
Oct 31, 2017 | 97.44 | 97.44 | 97.25 | 97.26 | 7,389,227 | -0.14(-0.14%) |
Oct 30, 2017 | 97.43 | 97.22 | 97.40 | 6,522,164 | +0.32(+0.33%) | |
Oct 27, 2017 | 96.92 | 97.11 | 96.89 | 97.08 | 8,613,725 | +0.29(+0.30%) |
Oct 26, 2017 | 96.99 | 96.99 | 96.78 | 96.79 | 11,732,704 | -0.01(-0.01%) |
Oct 25, 2017 | 96.81 | 96.86 | 96.67 | 96.80 | 11,043,261 | -0.26(-0.26%) |
Oct 24, 2017 | 97.05 | 97.20 | 97.03 | 97.05 | 5,836,621 | -0.24(-0.25%) |
Oct 23, 2017 | 97.34 | 97.40 | 97.26 | 97.29 | 3,332,664 | +0.10(+0.10%) |
Oct 20, 2017 | 97.13 | 97.28 | 97.07 | 97.20 | 9,067,699 | -0.26(-0.27%) |
Oct 19, 2017 | 97.59 | 97.59 | 97.39 | 97.46 | 5,160,400 | +0.14(+0.15%) |
Oct 18, 2017 | 97.23 | 97.38 | 97.18 | 97.32 | 4,075,846 | -0.14(-0.15%) |
Oct 17, 2017 | 97.37 | 97.54 | 97.36 | 97.46 | 5,575,928 | -0.02(-0.02%) |
Oct 16, 2017 | 97.58 | 97.60 | 97.38 | 97.48 | 6,085,566 | -0.14(-0.14%) |
Oct 13, 2017 | 97.61 | 97.67 | 97.47 | 97.62 | 7,168,794 | +0.39(+0.40%) |
Oct 12, 2017 | 97.24 | 97.30 | 97.11 | 97.23 | 12,831,838 | +0.02(+0.02%) |
Oct 11, 2017 | 97.40 | 97.40 | 97.15 | 97.21 | 8,931,258 | -0.05(-0.05%) |
Oct 10, 2017 | 97.22 | 97.47 | 97.19 | 97.25 | 4,824,259 | +0.06(+0.07%) |
Oct 09, 2017 | 97.17 | 97.21 | 97.05 | 97.19 | 1,634,288 | +0.08(+0.08%) |
Oct 06, 2017 | 96.89 | 97.14 | 96.81 | 97.11 | 7,349,987 | -0.08(-0.08%) |
Oct 05, 2017 | 97.27 | 97.27 | 97.08 | 97.19 | 4,898,295 | -0.14(-0.14%) |
Oct 04, 2017 | 97.39 | 97.39 | 97.13 | 97.33 | 6,696,300 | -0.06(-0.06%) |
Oct 03, 2017 | 97.13 | 97.38 | 97.09 | 97.38 | 9,427,636 | +0.22(+0.22%) |