Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 93.31 | 93.33 | 93.06 | 93.23 | 17,759,190 | -0.06(-0.06%) |
Nov 29, 2018 | 93.47 | 93.57 | 93.20 | 93.29 | 13,078,007 | -0.27(-0.29%) |
Nov 28, 2018 | 93.27 | 93.64 | 93.09 | 93.56 | 16,571,582 | +0.25(+0.27%) |
Nov 27, 2018 | 93.36 | 93.40 | 93.28 | 93.31 | 10,259,125 | -0.12(-0.13%) |
Nov 26, 2018 | 93.49 | 93.53 | 93.38 | 93.42 | 7,100,109 | +0.04(+0.04%) |
Nov 23, 2018 | 93.63 | 93.67 | 93.37 | 93.38 | 3,496,557 | +0.04(+0.04%) |
Nov 21, 2018 | 93.34 | 93.34 | 93.34 | 0 | +0.20(+0.22%) | |
Nov 20, 2018 | 93.16 | 93.35 | 93.12 | 93.14 | 19,329,466 | -0.23(-0.24%) |
Nov 19, 2018 | 93.24 | 93.39 | 93.20 | 93.36 | 11,684,707 | -0.09(-0.10%) |
Nov 16, 2018 | 93.24 | 93.48 | 93.19 | 93.46 | 16,143,914 | +0.18(+0.20%) |
Nov 15, 2018 | 93.34 | 93.41 | 93.11 | 93.27 | 18,122,114 | -0.18(-0.19%) |
Nov 14, 2018 | 93.46 | 93.63 | 93.41 | 93.45 | 13,862,216 | -0.25(-0.27%) |
Nov 13, 2018 | 93.73 | 93.78 | 93.65 | 93.70 | 9,299,321 | -0.13(-0.13%) |
Nov 12, 2018 | 94.03 | 94.03 | 93.75 | 93.82 | 3,438,902 | -0.01(-0.01%) |
Nov 09, 2018 | 93.83 | 93.96 | 93.76 | 93.83 | 10,564,511 | +0.07(+0.07%) |
Nov 08, 2018 | 94.03 | 94.07 | 93.77 | 93.77 | 13,072,327 | -0.28(-0.29%) |
Nov 07, 2018 | 94.21 | 94.28 | 94.00 | 94.04 | 15,849,746 | +0.24(+0.26%) |
Nov 06, 2018 | 93.71 | 93.83 | 93.69 | 93.80 | 6,918,679 | +0.16(+0.17%) |
Nov 05, 2018 | 93.56 | 93.72 | 93.56 | 93.64 | 6,054,191 | +0.17(+0.18%) |
Nov 02, 2018 | 93.74 | 93.83 | 93.46 | 93.47 | 9,251,344 | -0.38(-0.40%) |
Nov 01, 2018 | 93.44 | 93.86 | 93.41 | 93.85 | 17,050,616 | +0.28(+0.30%) |
Oct 31, 2018 | 93.70 | 93.88 | 93.57 | 93.57 | 15,780,693 | -0.27(-0.28%) |
Oct 30, 2018 | 93.87 | 93.93 | 93.74 | 93.83 | 9,199,467 | -0.21(-0.22%) |
Oct 29, 2018 | 94.09 | 94.14 | 93.97 | 94.04 | 7,884,496 | -0.11(-0.12%) |
Oct 26, 2018 | 94.18 | 94.27 | 94.14 | 94.15 | 5,943,753 | +0.16(+0.17%) |
Oct 25, 2018 | 93.98 | 94.08 | 93.97 | 93.99 | 6,780,713 | -0.12(-0.12%) |
Oct 24, 2018 | 94.17 | 94.25 | 94.05 | 94.11 | 8,710,612 | +0.13(+0.14%) |
Oct 23, 2018 | 94.05 | 94.17 | 93.92 | 93.97 | 12,328,037 | +0.13(+0.14%) |
Oct 22, 2018 | 94.07 | 94.08 | 93.82 | 93.84 | 8,735,603 | -0.12(-0.12%) |
Oct 19, 2018 | 94.00 | 94.09 | 93.87 | 93.96 | 7,623,377 | -0.12(-0.12%) |
Oct 18, 2018 | 93.98 | 94.19 | 93.87 | 94.07 | 12,496,112 | +0.00(+0.00%) |
Oct 17, 2018 | 94.47 | 94.54 | 94.07 | 94.07 | 8,253,077 | -0.47(-0.49%) |
Oct 16, 2018 | 94.34 | 94.61 | 94.26 | 94.54 | 10,817,117 | +0.24(+0.26%) |
Oct 15, 2018 | 94.42 | 94.51 | 94.29 | 94.30 | 7,960,363 | -0.17(-0.19%) |
Oct 12, 2018 | 94.49 | 94.65 | 94.34 | 94.47 | 10,743,209 | +0.02(+0.02%) |
Oct 11, 2018 | 94.27 | 94.61 | 94.25 | 94.46 | 22,295,402 | +0.39(+0.42%) |
Oct 10, 2018 | 94.09 | 94.22 | 93.87 | 94.07 | 14,773,384 | -0.26(-0.27%) |
Oct 09, 2018 | 94.21 | 94.35 | 94.13 | 94.32 | 10,095,070 | +0.27(+0.28%) |
Oct 08, 2018 | 94.21 | 94.22 | 94.04 | 94.06 | 1,625,496 | -0.10(-0.11%) |
Oct 05, 2018 | 94.33 | 94.42 | 94.01 | 94.16 | 10,538,219 | -0.37(-0.39%) |
Oct 04, 2018 | 94.67 | 94.75 | 94.40 | 94.52 | 11,807,380 | -0.39(-0.41%) |
Oct 03, 2018 | 95.38 | 95.48 | 94.75 | 94.92 | 10,076,136 | -0.56(-0.59%) |
Oct 02, 2018 | 95.51 | 95.67 | 95.48 | 95.48 | 13,443,499 | +0.08(+0.09%) |
Oct 01, 2018 | 95.46 | 95.58 | 95.39 | 95.39 | 9,056,699 | -0.13(-0.14%) |
Sep 28, 2018 | 95.70 | 95.70 | 95.49 | 95.52 | 15,133,927 | -0.07(-0.07%) |
Sep 27, 2018 | 95.46 | 95.61 | 95.39 | 95.59 | 7,608,095 | +0.12(+0.13%) |
Sep 26, 2018 | 95.29 | 95.52 | 95.19 | 95.47 | 8,943,807 | +0.34(+0.36%) |
Sep 25, 2018 | 95.02 | 95.14 | 94.94 | 95.12 | 4,917,434 | +0.00(+0.00%) |
Sep 24, 2018 | 95.15 | 95.25 | 95.06 | 95.12 | 12,933,254 | -0.22(-0.23%) |
Sep 21, 2018 | 95.25 | 95.41 | 95.25 | 95.34 | 11,314,741 | +0.02(+0.02%) |
Sep 20, 2018 | 95.09 | 95.42 | 95.07 | 95.32 | 7,402,345 | +0.25(+0.26%) |
Sep 19, 2018 | 95.19 | 95.20 | 94.94 | 95.07 | 6,281,403 | -0.14(-0.15%) |
Sep 18, 2018 | 95.42 | 95.42 | 95.19 | 95.22 | 6,209,333 | -0.39(-0.41%) |
Sep 17, 2018 | 95.51 | 95.67 | 95.49 | 95.61 | 3,208,921 | -0.06(-0.06%) |
Sep 14, 2018 | 95.59 | 95.71 | 95.54 | 95.66 | 8,426,319 | -0.12(-0.12%) |
Sep 13, 2018 | 95.79 | 95.86 | 95.69 | 95.78 | 6,718,556 | +0.20(+0.21%) |
Sep 12, 2018 | 95.56 | 95.68 | 95.55 | 95.58 | 6,669,253 | +0.19(+0.20%) |
Sep 11, 2018 | 95.42 | 95.49 | 95.35 | 95.39 | 7,191,128 | -0.22(-0.23%) |
Sep 10, 2018 | 95.37 | 95.61 | 95.37 | 95.61 | 6,632,681 | +0.32(+0.33%) |
Sep 07, 2018 | 95.38 | 95.38 | 95.27 | 95.29 | 5,449,224 | -0.40(-0.42%) |
Sep 06, 2018 | 95.57 | 95.76 | 95.54 | 95.69 | 8,323,556 | +0.27(+0.28%) |
Sep 05, 2018 | 95.45 | 95.48 | 95.40 | 95.42 | 7,343,069 | -0.06(-0.06%) |
Sep 04, 2018 | 95.47 | 95.57 | 95.32 | 95.48 | 7,782,865 | -0.18(-0.18%) |
Aug 31, 2018 | 95.66 | 95.66 | 95.66 | 0 | -0.14(-0.15%) | |
Aug 30, 2018 | 95.91 | 95.97 | 95.72 | 95.80 | 6,857,352 | +0.09(+0.10%) |
Aug 29, 2018 | 95.90 | 95.92 | 95.63 | 95.71 | 12,639,394 | -0.10(-0.10%) |
Aug 28, 2018 | 96.01 | 96.11 | 95.79 | 95.81 | 4,859,693 | -0.36(-0.38%) |
Aug 27, 2018 | 96.14 | 96.26 | 96.13 | 96.17 | 4,540,195 | -0.15(-0.15%) |
Aug 24, 2018 | 96.03 | 96.36 | 96.00 | 96.32 | 6,217,879 | +0.19(+0.20%) |
Aug 23, 2018 | 96.24 | 96.27 | 96.07 | 96.13 | 6,871,305 | +0.03(+0.03%) |
Aug 22, 2018 | 96.30 | 96.32 | 96.08 | 96.10 | 8,299,948 | -0.01(-0.01%) |
Aug 21, 2018 | 96.30 | 96.30 | 96.09 | 96.11 | 6,613,710 | -0.24(-0.25%) |
Aug 20, 2018 | 96.33 | 96.43 | 96.27 | 96.35 | 3,242,452 | +0.25(+0.26%) |
Aug 17, 2018 | 96.09 | 96.18 | 96.03 | 96.10 | 4,672,460 | +0.08(+0.09%) |
Aug 16, 2018 | 95.97 | 96.03 | 95.87 | 96.01 | 7,238,193 | +0.12(+0.13%) |
Aug 15, 2018 | 95.83 | 95.92 | 95.75 | 95.89 | 6,285,323 | +0.20(+0.21%) |
Aug 14, 2018 | 95.70 | 95.73 | 95.63 | 95.69 | 8,511,005 | +0.12(+0.13%) |
Aug 13, 2018 | 95.51 | 95.60 | 95.48 | 95.57 | 3,796,330 | -0.02(-0.03%) |
Aug 10, 2018 | 95.38 | 95.71 | 95.32 | 95.59 | 5,751,454 | +0.16(+0.16%) |
Aug 09, 2018 | 95.50 | 95.59 | 95.37 | 95.43 | 8,777,583 | +0.07(+0.08%) |
Aug 08, 2018 | 95.43 | 95.48 | 95.36 | 95.36 | 8,972,863 | -0.15(-0.16%) |
Aug 07, 2018 | 95.78 | 95.78 | 95.46 | 95.51 | 6,513,882 | -0.30(-0.31%) |
Aug 06, 2018 | 95.78 | 95.92 | 95.78 | 95.81 | 3,692,506 | +0.09(+0.10%) |
Aug 03, 2018 | 95.53 | 95.75 | 95.43 | 95.72 | 3,271,736 | +0.30(+0.31%) |
Aug 02, 2018 | 95.34 | 95.43 | 95.19 | 95.42 | 8,147,634 | +0.12(+0.12%) |
Aug 01, 2018 | 95.21 | 95.42 | 95.17 | 95.30 | 8,756,536 | -0.34(-0.35%) |
Jul 31, 2018 | 95.60 | 95.72 | 95.54 | 95.64 | 7,361,072 | +0.30(+0.31%) |
Jul 30, 2018 | 95.28 | 95.42 | 95.27 | 95.34 | 7,828,178 | -0.13(-0.14%) |
Jul 27, 2018 | 95.63 | 95.63 | 95.39 | 95.47 | 6,654,039 | +0.12(+0.13%) |
Jul 26, 2018 | 95.36 | 95.47 | 95.24 | 95.35 | 7,093,898 | +0.09(+0.10%) |
Jul 25, 2018 | 95.34 | 95.34 | 95.18 | 95.26 | 8,928,298 | +0.12(+0.13%) |
Jul 24, 2018 | 94.85 | 95.15 | 94.85 | 95.14 | 5,382,157 | +0.30(+0.31%) |
Jul 23, 2018 | 95.05 | 95.11 | 94.78 | 94.84 | 5,708,486 | -0.38(-0.40%) |
Jul 20, 2018 | 95.29 | 95.33 | 95.11 | 95.22 | 6,316,677 | -0.28(-0.29%) |
Jul 19, 2018 | 95.34 | 95.62 | 95.32 | 95.50 | 6,171,196 | +0.15(+0.16%) |
Jul 18, 2018 | 95.46 | 95.46 | 95.30 | 95.35 | 4,269,723 | -0.02(-0.02%) |
Jul 17, 2018 | 95.44 | 95.49 | 95.33 | 95.37 | 7,452,239 | -0.07(-0.07%) |
Jul 16, 2018 | 95.42 | 95.53 | 95.25 | 95.43 | 3,212,029 | -0.16(-0.16%) |
Jul 13, 2018 | 95.60 | 95.68 | 95.53 | 95.59 | 5,172,897 | +0.07(+0.08%) |
Jul 12, 2018 | 95.34 | 95.51 | 95.28 | 95.52 | 4,024,335 | +0.21(+0.22%) |
Jul 11, 2018 | 95.23 | 95.33 | 95.11 | 95.31 | 4,927,965 | +0.19(+0.20%) |
Jul 10, 2018 | 95.21 | 95.32 | 95.10 | 95.12 | 8,017,540 | -0.11(-0.11%) |
Jul 09, 2018 | 95.09 | 95.26 | 95.04 | 95.23 | 6,247,521 | +0.07(+0.07%) |
Jul 06, 2018 | 95.21 | 95.24 | 95.09 | 95.16 | 2,984,242 | +0.13(+0.14%) |
Jul 05, 2018 | 94.82 | 95.04 | 94.81 | 95.03 | 5,725,778 | +0.30(+0.31%) |
Jul 03, 2018 | 94.73 | 94.73 | 94.73 | 0 | +0.35(+0.37%) | |
Jul 02, 2018 | 94.52 | 94.52 | 94.33 | 94.38 | 5,817,336 | +0.01(+0.01%) |
Jun 29, 2018 | 94.59 | 94.32 | 94.37 | 9,544,313 | +0.05(+0.05%) | |
Jun 28, 2018 | 94.37 | 94.37 | 94.12 | 94.32 | 7,577,109 | -0.12(-0.13%) |
Jun 27, 2018 | 94.39 | 94.45 | 94.30 | 94.45 | 11,869,066 | +0.32(+0.34%) |
Jun 26, 2018 | 93.89 | 94.14 | 93.81 | 94.12 | 12,559,599 | +0.31(+0.33%) |
Jun 25, 2018 | 93.93 | 93.99 | 93.79 | 93.81 | 3,938,426 | -0.09(-0.10%) |
Jun 22, 2018 | 93.74 | 93.98 | 93.70 | 93.90 | 8,169,291 | +0.12(+0.12%) |
Jun 21, 2018 | 93.82 | 93.98 | 93.79 | 93.79 | 19,329,354 | -0.07(-0.08%) |
Jun 20, 2018 | 94.40 | 94.40 | 93.82 | 93.86 | 9,386,371 | -0.53(-0.56%) |
Jun 19, 2018 | 94.36 | 94.45 | 94.29 | 94.39 | 5,194,584 | +0.05(+0.05%) |
Jun 18, 2018 | 94.43 | 94.45 | 94.25 | 94.34 | 5,734,150 | -0.10(-0.10%) |
Jun 15, 2018 | 94.57 | 94.39 | 94.44 | 7,147,118 | -0.13(-0.14%) | |
Jun 14, 2018 | 94.46 | 94.58 | 94.31 | 94.57 | 5,968,009 | +0.43(+0.45%) |
Jun 13, 2018 | 94.26 | 94.38 | 93.89 | 94.14 | 5,956,604 | -0.09(-0.10%) |
Jun 12, 2018 | 94.11 | 94.31 | 94.08 | 94.23 | 4,123,490 | +0.01(+0.01%) |
Jun 11, 2018 | 94.15 | 94.23 | 94.09 | 94.22 | 3,526,927 | -0.09(-0.10%) |
Jun 08, 2018 | 94.40 | 94.44 | 94.26 | 94.31 | 3,563,970 | -0.16(-0.17%) |
Jun 07, 2018 | 94.11 | 94.77 | 94.11 | 94.47 | 8,723,126 | +0.31(+0.33%) |
Jun 06, 2018 | 94.03 | 94.16 | 5,772,578 | -0.35(-0.37%) | ||
Jun 05, 2018 | 94.67 | 94.68 | 94.47 | 94.50 | 4,736,510 | +0.07(+0.07%) |
Jun 04, 2018 | 94.64 | 94.70 | 94.44 | 94.44 | 4,510,043 | -0.21(-0.23%) |
Jun 01, 2018 | 94.62 | 94.84 | 94.57 | 94.65 | 5,438,527 | -0.18(-0.19%) |
May 31, 2018 | 94.97 | 95.06 | 94.72 | 94.83 | 7,676,293 | -0.04(-0.04%) |
May 30, 2018 | 94.93 | 95.10 | 94.65 | 94.87 | 6,191,271 | -0.37(-0.39%) |
May 29, 2018 | 94.78 | 95.42 | 94.64 | 95.24 | 8,319,764 | +0.50(+0.53%) |
May 25, 2018 | 94.74 | 94.74 | 94.74 | 0 | +0.28(+0.30%) | |
May 24, 2018 | 94.41 | 94.50 | 94.34 | 94.46 | 5,403,323 | +0.26(+0.28%) |
May 23, 2018 | 93.95 | 94.26 | 93.88 | 94.20 | 7,028,166 | +0.40(+0.43%) |
May 22, 2018 | 93.82 | 93.93 | 93.72 | 93.80 | 3,933,564 | -0.10(-0.10%) |
May 21, 2018 | 93.73 | 93.90 | 93.69 | 93.90 | 3,158,120 | +0.06(+0.06%) |
May 18, 2018 | 93.60 | 93.88 | 93.58 | 93.84 | 5,059,692 | +0.39(+0.41%) |
May 17, 2018 | 93.61 | 93.66 | 93.38 | 93.45 | 3,985,239 | -0.18(-0.19%) |
May 16, 2018 | 93.81 | 93.90 | 93.60 | 93.63 | 5,128,021 | -0.12(-0.13%) |
May 15, 2018 | 94.03 | 94.23 | 93.61 | 93.76 | 7,270,279 | -0.71(-0.76%) |
May 14, 2018 | 94.54 | 94.65 | 94.47 | 94.47 | 5,855,617 | -0.17(-0.18%) |
May 11, 2018 | 94.62 | 94.66 | 94.50 | 94.64 | 5,180,544 | +0.16(+0.17%) |
May 10, 2018 | 94.30 | 94.49 | 94.20 | 94.48 | 6,214,622 | +0.48(+0.51%) |
May 09, 2018 | 93.87 | 94.12 | 93.84 | 94.00 | 4,757,525 | -0.02(-0.02%) |
May 08, 2018 | 93.96 | 94.05 | 93.82 | 94.02 | 6,173,542 | -0.03(-0.03%) |
May 07, 2018 | 94.19 | 94.23 | 94.02 | 94.05 | 4,714,027 | -0.11(-0.11%) |
May 04, 2018 | 94.32 | 94.32 | 94.00 | 94.16 | 4,547,091 | +0.13(+0.14%) |
May 03, 2018 | 94.24 | 94.28 | 94.00 | 94.03 | 5,020,532 | +0.02(+0.02%) |
May 02, 2018 | 94.21 | 94.23 | 94.01 | 94.01 | 4,393,978 | -0.07(-0.08%) |
May 01, 2018 | 94.29 | 94.33 | 94.01 | 94.09 | 7,369,681 | -0.26(-0.27%) |
Apr 30, 2018 | 94.46 | 94.54 | 94.30 | 94.34 | 7,802,371 | -0.08(-0.09%) |
Apr 27, 2018 | 94.37 | 94.46 | 94.35 | 94.42 | 4,115,517 | +0.21(+0.23%) |
Apr 26, 2018 | 94.18 | 94.31 | 94.10 | 94.21 | 7,361,026 | +0.28(+0.30%) |
Apr 25, 2018 | 94.01 | 94.03 | 93.79 | 93.93 | 4,587,311 | -0.29(-0.31%) |
Apr 24, 2018 | 94.42 | 94.52 | 94.15 | 94.23 | 7,309,164 | -0.28(-0.29%) |
Apr 23, 2018 | 94.52 | 94.55 | 94.37 | 94.51 | 5,349,368 | -0.04(-0.04%) |
Apr 20, 2018 | 94.81 | 94.84 | 94.54 | 94.55 | 5,715,568 | -0.38(-0.41%) |
Apr 19, 2018 | 95.01 | 95.04 | 94.78 | 94.93 | 4,957,128 | -0.36(-0.38%) |
Apr 18, 2018 | 95.75 | 95.75 | 95.27 | 95.29 | 8,412,554 | -0.49(-0.51%) |
Apr 17, 2018 | 95.78 | 95.92 | 95.73 | 95.78 | 8,186,293 | +0.01(+0.01%) |
Apr 16, 2018 | 95.59 | 95.79 | 95.56 | 95.77 | 2,837,833 | +0.01(+0.01%) |
Apr 13, 2018 | 95.67 | 95.84 | 95.67 | 95.77 | 5,407,671 | +0.03(+0.03%) |
Apr 12, 2018 | 95.90 | 95.96 | 95.72 | 95.73 | 3,160,879 | -0.26(-0.27%) |
Apr 11, 2018 | 96.09 | 96.13 | 95.89 | 96.00 | 3,033,543 | +0.07(+0.07%) |
Apr 10, 2018 | 95.97 | 96.16 | 95.81 | 95.93 | 6,352,404 | +0.02(+0.03%) |
Apr 09, 2018 | 95.68 | 95.95 | 95.68 | 95.91 | 4,410,678 | +0.05(+0.05%) |
Apr 06, 2018 | 95.74 | 95.85 | 95.64 | 95.86 | 5,828,837 | +0.29(+0.30%) |
Apr 05, 2018 | 95.48 | 95.59 | 95.39 | 95.57 | 6,315,387 | +0.03(+0.03%) |
Apr 04, 2018 | 95.58 | 95.68 | 95.50 | 95.54 | 6,423,562 | +0.00(+0.00%) |
Apr 03, 2018 | 95.75 | 95.75 | 95.50 | 95.54 | 4,608,580 | -0.25(-0.26%) |
Apr 02, 2018 | 95.72 | 95.86 | 95.57 | 95.79 | 5,365,879 | -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 | 5,844,323 | +0.25(+0.27%) |
Mar 27, 2018 | 94.76 | 95.21 | 94.76 | 95.16 | 6,124,315 | +0.34(+0.36%) |
Mar 26, 2018 | 94.76 | 94.87 | 94.71 | 94.81 | 7,146,639 | +0.33(+0.35%) |
Mar 23, 2018 | 94.68 | 94.73 | 94.47 | 94.48 | 7,496,967 | -0.30(-0.32%) |
Mar 22, 2018 | 94.86 | 94.94 | 94.70 | 94.78 | 13,432,600 | +0.16(+0.17%) |
Mar 21, 2018 | 94.51 | 94.90 | 94.32 | 94.62 | 8,956,672 | -0.06(-0.06%) |
Mar 20, 2018 | 94.73 | 94.86 | 94.64 | 94.67 | 7,893,945 | -0.33(-0.35%) |
Mar 19, 2018 | 95.12 | 95.20 | 95.00 | 95.01 | 9,915,318 | -0.32(-0.33%) |
Mar 16, 2018 | 95.04 | 95.39 | 95.00 | 95.33 | 13,172,666 | +0.11(+0.11%) |
Mar 15, 2018 | 95.10 | 95.29 | 95.07 | 95.22 | 6,453,018 | +0.10(+0.10%) |
Mar 14, 2018 | 94.93 | 95.27 | 94.92 | 95.12 | 7,061,944 | +0.21(+0.22%) |
Mar 13, 2018 | 94.99 | 95.03 | 94.80 | 94.91 | 10,565,227 | +0.01(+0.01%) |
Mar 12, 2018 | 94.86 | 94.94 | 94.78 | 94.90 | 10,479,159 | +0.12(+0.13%) |
Mar 09, 2018 | 94.97 | 95.01 | 94.74 | 94.78 | 9,522,086 | -0.33(-0.35%) |
Mar 08, 2018 | 95.11 | 95.28 | 94.99 | 95.12 | 7,851,179 | +0.19(+0.20%) |
Mar 07, 2018 | 95.14 | 94.90 | 94.93 | 4,985,576 | -0.03(-0.03%) | |
Mar 06, 2018 | 95.23 | 95.26 | 94.94 | 94.96 | 10,243,892 | +0.08(+0.09%) |
Mar 05, 2018 | 95.12 | 95.18 | 94.79 | 94.88 | 12,454,484 | -0.03(-0.03%) |
Mar 02, 2018 | 95.00 | 95.11 | 94.86 | 94.91 | 6,534,382 | -0.30(-0.32%) |
Mar 01, 2018 | 95.16 | 95.37 | 95.01 | 95.21 | 14,304,816 | -0.10(-0.10%) |
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%) |