Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 94.46 | 94.56 | 94.37 | 94.56 | 964,395 | +0.09(+0.09%) |
Jan 30, 2018 | 94.48 | 94.53 | 94.38 | 94.48 | 1,344,785 | -0.04(-0.05%) |
Jan 29, 2018 | 94.68 | 94.69 | 94.49 | 94.52 | 976,589 | -0.29(-0.30%) |
Jan 26, 2018 | 94.88 | 94.93 | 94.74 | 94.81 | 752,707 | -0.22(-0.23%) |
Jan 25, 2018 | 94.89 | 95.03 | 94.86 | 95.02 | 588,841 | +0.09(+0.10%) |
Jan 24, 2018 | 95.01 | 95.01 | 94.83 | 94.93 | 986,729 | -0.09(-0.10%) |
Jan 23, 2018 | 95.15 | 95.17 | 94.99 | 95.02 | 767,520 | -0.02(-0.02%) |
Jan 22, 2018 | 95.09 | 95.16 | 94.98 | 95.04 | 781,538 | -0.02(-0.02%) |
Jan 19, 2018 | 95.07 | 95.16 | 95.01 | 95.06 | 640,772 | -0.06(-0.06%) |
Jan 18, 2018 | 95.11 | 95.14 | 95.04 | 95.12 | 764,585 | -0.03(-0.04%) |
Jan 17, 2018 | 95.11 | 95.22 | 95.07 | 95.15 | 859,921 | +0.06(+0.06%) |
Jan 16, 2018 | 95.12 | 95.25 | 95.11 | 95.09 | 1,398,427 | +0.03(+0.03%) |
Jan 12, 2018 | 95.07 | 95.07 | 95.07 | 0 | -0.14(-0.15%) | |
Jan 11, 2018 | 95.19 | 95.21 | 95.06 | 95.20 | 814,409 | +0.03(+0.04%) |
Jan 10, 2018 | 95.13 | 95.20 | 95.05 | 95.17 | 854,257 | -0.18(-0.19%) |
Jan 09, 2018 | 95.42 | 95.53 | 95.26 | 95.35 | 777,378 | -0.09(-0.10%) |
Jan 08, 2018 | 95.53 | 95.53 | 95.40 | 95.45 | 846,130 | +0.01(+0.01%) |
Jan 05, 2018 | 95.44 | 95.48 | 95.34 | 95.44 | 893,800 | -0.01(-0.01%) |
Jan 04, 2018 | 95.58 | 95.63 | 95.45 | 95.45 | 1,093,400 | -0.20(-0.21%) |
Jan 03, 2018 | 95.58 | 95.65 | 95.57 | 95.64 | 677,155 | +0.11(+0.12%) |
Jan 02, 2018 | 95.54 | 95.58 | 95.46 | 95.53 | 1,119,323 | -0.13(-0.14%) |
Dec 29, 2017 | 95.66 | 95.66 | 95.66 | 0 | +0.05(+0.05%) | |
Dec 28, 2017 | 95.66 | 95.71 | 95.57 | 95.61 | 1,196,607 | -0.03(-0.03%) |
Dec 27, 2017 | 95.39 | 95.71 | 95.37 | 95.64 | 1,018,767 | +0.46(+0.48%) |
Dec 26, 2017 | 95.06 | 95.25 | 95.06 | 95.18 | 1,034,440 | +0.15(+0.15%) |
Dec 22, 2017 | 94.98 | 95.03 | 94.92 | 95.03 | 883,943 | +0.03(+0.04%) |
Dec 21, 2017 | 94.89 | 95.01 | 94.86 | 95.00 | 1,208,164 | +0.15(+0.16%) |
Dec 20, 2017 | 94.91 | 94.95 | 94.72 | 94.84 | 1,018,583 | -0.21(-0.22%) |
Dec 19, 2017 | 95.17 | 95.19 | 95.02 | 95.05 | 1,047,776 | -0.29(-0.31%) |
Dec 18, 2017 | 95.47 | 95.50 | 95.28 | 95.34 | 1,009,298 | -0.16(-0.17%) |
Dec 15, 2017 | 95.54 | 95.54 | 95.40 | 95.51 | 791,429 | -0.09(-0.10%) |
Dec 14, 2017 | 95.66 | 95.69 | 95.50 | 95.60 | 1,043,458 | +0.07(+0.07%) |
Dec 13, 2017 | 95.22 | 95.71 | 95.22 | 95.53 | 1,197,553 | +0.34(+0.35%) |
Dec 12, 2017 | 94.97 | 95.25 | 94.96 | 95.20 | 988,762 | -0.03(-0.03%) |
Dec 11, 2017 | 95.29 | 95.34 | 95.17 | 95.22 | 829,751 | -0.11(-0.12%) |
Dec 08, 2017 | 95.72 | 95.72 | 95.27 | 95.34 | 742,537 | -0.50(-0.52%) |
Dec 07, 2017 | 95.77 | 95.90 | 95.76 | 95.84 | 914,132 | -0.09(-0.09%) |
Dec 06, 2017 | 95.62 | 95.93 | 95.59 | 95.92 | 933,772 | +0.55(+0.58%) |
Dec 05, 2017 | 95.15 | 95.39 | 95.11 | 95.37 | 720,227 | +0.36(+0.38%) |
Dec 04, 2017 | 94.92 | 95.08 | 94.91 | 95.01 | 813,008 | +0.03(+0.04%) |
Dec 01, 2017 | 94.83 | 95.16 | 94.83 | 94.97 | 1,209,965 | +0.27(+0.29%) |
Nov 30, 2017 | 94.44 | 94.73 | 94.41 | 94.70 | 1,345,505 | +0.25(+0.26%) |
Nov 29, 2017 | 94.48 | 94.48 | 94.37 | 94.45 | 695,349 | -0.17(-0.18%) |
Nov 28, 2017 | 94.63 | 94.63 | 94.50 | 94.62 | 526,247 | -0.14(-0.15%) |
Nov 27, 2017 | 94.88 | 94.90 | 94.69 | 94.76 | 507,977 | -0.03(-0.04%) |
Nov 24, 2017 | 94.77 | 94.93 | 94.77 | 94.80 | 301,155 | -0.16(-0.17%) |
Nov 22, 2017 | 95.08 | 95.08 | 94.85 | 94.96 | 469,114 | -0.16(-0.16%) |
Nov 21, 2017 | 95.21 | 95.22 | 95.08 | 95.11 | 584,251 | -0.03(-0.03%) |
Nov 20, 2017 | 95.19 | 95.22 | 95.08 | 95.14 | 370,644 | -0.09(-0.10%) |
Nov 17, 2017 | 95.21 | 95.25 | 95.18 | 95.24 | 427,213 | -0.05(-0.05%) |
Nov 16, 2017 | 95.31 | 95.33 | 95.24 | 95.29 | 462,253 | -0.09(-0.10%) |
Nov 15, 2017 | 95.36 | 95.40 | 95.25 | 95.38 | 582,315 | +0.13(+0.14%) |
Nov 14, 2017 | 95.24 | 95.32 | 95.18 | 95.25 | 602,339 | -0.05(-0.05%) |
Nov 13, 2017 | 95.36 | 95.36 | 95.25 | 95.30 | 477,414 | +0.00(+0.00%) |
Nov 10, 2017 | 95.34 | 95.38 | 95.20 | 95.30 | 570,145 | -0.28(-0.29%) |
Nov 09, 2017 | 95.70 | 95.71 | 95.58 | 95.58 | 479,256 | -0.09(-0.09%) |
Nov 08, 2017 | 95.70 | 95.73 | 95.63 | 95.67 | 394,773 | +0.03(+0.03%) |
Nov 07, 2017 | 95.47 | 95.64 | 95.44 | 95.64 | 527,931 | +0.24(+0.25%) |
Nov 06, 2017 | 95.36 | 95.40 | 95.33 | 95.40 | 339,379 | +0.09(+0.10%) |
Nov 03, 2017 | 95.18 | 95.30 | 95.14 | 95.30 | 422,311 | +0.14(+0.14%) |
Nov 02, 2017 | 95.17 | 95.20 | 95.13 | 95.17 | 417,183 | +0.05(+0.05%) |
Nov 01, 2017 | 95.15 | 95.15 | 95.04 | 95.11 | 622,907 | -0.03(-0.03%) |
Oct 31, 2017 | 95.08 | 95.15 | 95.08 | 95.15 | 372,143 | -0.03(-0.03%) |
Oct 30, 2017 | 95.17 | 95.10 | 95.17 | 409,255 | +0.11(+0.12%) | |
Oct 27, 2017 | 95.00 | 95.09 | 94.97 | 95.06 | 610,649 | +0.02(+0.02%) |
Oct 26, 2017 | 95.13 | 95.13 | 94.99 | 95.04 | 573,995 | -0.09(-0.10%) |
Oct 25, 2017 | 95.26 | 95.26 | 95.06 | 95.14 | 1,587,422 | -0.23(-0.24%) |
Oct 24, 2017 | 95.36 | 95.37 | 95.31 | 95.37 | 678,084 | -0.09(-0.10%) |
Oct 23, 2017 | 95.43 | 95.50 | 95.41 | 95.46 | 368,208 | +0.03(+0.04%) |
Oct 20, 2017 | 95.44 | 95.46 | 95.34 | 95.43 | 441,566 | -0.14(-0.14%) |
Oct 19, 2017 | 95.62 | 95.67 | 95.55 | 95.57 | 597,990 | +0.03(+0.03%) |
Oct 18, 2017 | 95.50 | 95.55 | 95.47 | 95.54 | 415,060 | -0.05(-0.05%) |
Oct 17, 2017 | 95.44 | 95.66 | 95.40 | 95.59 | 1,191,350 | +0.12(+0.13%) |
Oct 16, 2017 | 95.38 | 95.48 | 95.35 | 95.47 | 309,533 | +0.09(+0.09%) |
Oct 13, 2017 | 95.41 | 95.45 | 95.38 | 95.39 | 350,988 | +0.09(+0.09%) |
Oct 12, 2017 | 95.25 | 95.30 | 95.23 | 95.30 | 262,158 | +0.07(+0.07%) |
Oct 11, 2017 | 95.24 | 95.25 | 95.20 | 95.23 | 413,717 | +0.07(+0.07%) |
Oct 10, 2017 | 95.16 | 95.24 | 95.14 | 95.16 | 485,152 | -0.01(-0.01%) |
Oct 09, 2017 | 95.16 | 95.17 | 95.10 | 95.17 | 344,088 | +0.08(+0.08%) |
Oct 06, 2017 | 95.03 | 95.10 | 94.97 | 95.10 | 467,279 | -0.04(-0.05%) |
Oct 05, 2017 | 95.14 | 95.17 | 95.10 | 95.14 | 398,209 | +0.00(+0.00%) |
Oct 04, 2017 | 95.11 | 95.14 | 95.04 | 95.14 | 541,691 | +0.05(+0.05%) |
Oct 03, 2017 | 95.06 | 95.10 | 95.03 | 95.09 | 521,159 | +0.03(+0.03%) |
Oct 02, 2017 | 95.05 | 95.10 | 95.01 | 95.06 | 817,552 | -0.00(-0.00%) |
Sep 29, 2017 | 95.06 | 95.08 | 95.02 | 95.06 | 473,893 | -0.01(-0.01%) |
Sep 28, 2017 | 95.00 | 95.07 | 94.94 | 95.07 | 504,339 | -0.03(-0.04%) |
Sep 27, 2017 | 95.20 | 95.20 | 95.05 | 95.10 | 708,171 | -0.26(-0.27%) |
Sep 26, 2017 | 95.33 | 95.36 | 95.30 | 95.36 | 436,230 | -0.03(-0.03%) |
Sep 25, 2017 | 95.33 | 95.41 | 95.33 | 95.39 | 624,588 | +0.05(+0.05%) |
Sep 22, 2017 | 95.28 | 95.34 | 95.28 | 95.34 | 495,096 | +0.11(+0.12%) |
Sep 21, 2017 | 95.19 | 95.26 | 95.19 | 95.22 | 531,849 | +0.07(+0.07%) |
Sep 20, 2017 | 95.38 | 95.40 | 95.10 | 95.16 | 646,936 | -0.19(-0.20%) |
Sep 19, 2017 | 95.34 | 95.37 | 95.28 | 95.34 | 491,767 | +0.00(+0.00%) |
Sep 18, 2017 | 95.30 | 95.37 | 95.27 | 95.34 | 592,751 | -0.03(-0.03%) |
Sep 15, 2017 | 95.39 | 95.39 | 95.31 | 95.37 | 436,745 | -0.03(-0.03%) |
Sep 14, 2017 | 95.39 | 95.41 | 95.34 | 95.40 | 482,112 | +0.00(+0.00%) |
Sep 13, 2017 | 95.48 | 95.49 | 95.31 | 95.40 | 444,502 | -0.11(-0.12%) |
Sep 12, 2017 | 95.52 | 95.55 | 95.43 | 95.51 | 464,296 | -0.06(-0.06%) |
Sep 11, 2017 | 95.60 | 95.66 | 95.54 | 95.57 | 429,917 | -0.17(-0.18%) |
Sep 08, 2017 | 95.68 | 95.74 | 95.65 | 95.74 | 319,980 | +0.03(+0.03%) |
Sep 07, 2017 | 95.65 | 95.74 | 95.65 | 95.71 | 470,667 | +0.15(+0.15%) |
Sep 06, 2017 | 95.58 | 95.66 | 95.54 | 95.57 | 419,448 | -0.03(-0.03%) |
Sep 05, 2017 | 95.54 | 95.64 | 95.48 | 95.59 | 480,028 | +0.21(+0.22%) |
Sep 01, 2017 | 95.42 | 95.42 | 95.32 | 95.38 | 270,577 | -0.09(-0.09%) |
Aug 31, 2017 | 95.43 | 95.48 | 95.42 | 95.47 | 239,461 | +0.07(+0.07%) |
Aug 30, 2017 | 95.43 | 95.43 | 95.37 | 95.40 | 331,540 | -0.01(-0.01%) |
Aug 29, 2017 | 95.41 | 95.49 | 95.38 | 95.41 | 291,863 | +0.13(+0.13%) |
Aug 28, 2017 | 95.23 | 95.29 | 95.21 | 95.28 | 321,401 | +0.02(+0.02%) |
Aug 25, 2017 | 95.25 | 95.27 | 95.21 | 95.26 | 305,452 | +0.03(+0.03%) |
Aug 24, 2017 | 95.22 | 95.27 | 95.20 | 95.24 | 406,842 | -0.03(-0.03%) |
Aug 23, 2017 | 95.24 | 95.27 | 95.19 | 95.26 | 428,216 | +0.14(+0.14%) |
Aug 22, 2017 | 95.13 | 95.16 | 95.10 | 95.13 | 291,550 | -0.03(-0.03%) |
Aug 21, 2017 | 95.14 | 95.17 | 95.11 | 95.15 | 288,569 | +0.04(+0.05%) |
Aug 18, 2017 | 95.12 | 95.14 | 95.07 | 95.11 | 332,882 | +0.02(+0.02%) |
Aug 17, 2017 | 94.96 | 95.10 | 94.96 | 95.09 | 405,911 | +0.03(+0.04%) |
Aug 16, 2017 | 95.00 | 95.06 | 94.97 | 95.06 | 417,660 | +0.02(+0.02%) |
Aug 15, 2017 | 94.97 | 95.09 | 94.96 | 95.04 | 375,813 | -0.12(-0.13%) |
Aug 14, 2017 | 95.09 | 95.20 | 95.09 | 95.16 | 387,673 | -0.06(-0.06%) |
Aug 11, 2017 | 95.10 | 95.22 | 95.08 | 95.22 | 348,686 | +0.07(+0.07%) |
Aug 10, 2017 | 95.04 | 95.15 | 95.04 | 95.15 | 385,670 | +0.15(+0.16%) |
Aug 09, 2017 | 95.08 | 95.10 | 94.96 | 95.00 | 406,927 | +0.09(+0.10%) |
Aug 08, 2017 | 94.92 | 94.96 | 94.90 | 94.90 | 393,520 | -0.06(-0.06%) |
Aug 07, 2017 | 94.90 | 94.96 | 94.90 | 94.96 | 426,879 | +0.07(+0.07%) |
Aug 04, 2017 | 94.84 | 94.90 | 94.77 | 94.90 | 432,657 | -0.10(-0.11%) |
Aug 03, 2017 | 94.88 | 95.00 | 94.88 | 95.00 | 528,338 | +0.20(+0.21%) |
Aug 02, 2017 | 94.79 | 94.85 | 94.73 | 94.80 | 865,160 | +0.04(+0.05%) |
Aug 01, 2017 | 94.66 | 94.76 | 94.64 | 94.76 | 471,935 | +0.05(+0.05%) |
Jul 31, 2017 | 94.65 | 94.71 | 94.65 | 94.71 | 403,514 | +0.04(+0.05%) |
Jul 28, 2017 | 94.66 | 94.69 | 94.64 | 94.67 | 461,064 | +0.02(+0.02%) |
Jul 27, 2017 | 94.68 | 94.72 | 94.64 | 94.65 | 577,839 | -0.09(-0.09%) |
Jul 26, 2017 | 94.65 | 94.78 | 94.62 | 94.74 | 529,270 | +0.10(+0.11%) |
Jul 25, 2017 | 94.72 | 94.72 | 94.63 | 94.63 | 384,186 | -0.14(-0.14%) |
Jul 24, 2017 | 94.75 | 94.78 | 94.72 | 94.77 | 444,762 | +0.01(+0.01%) |
Jul 21, 2017 | 94.66 | 94.83 | 94.65 | 94.76 | 953,521 | +0.07(+0.07%) |
Jul 20, 2017 | 94.64 | 94.72 | 94.60 | 94.69 | 709,626 | +0.11(+0.12%) |
Jul 19, 2017 | 94.47 | 94.61 | 94.47 | 94.58 | 428,132 | +0.13(+0.14%) |
Jul 18, 2017 | 94.41 | 94.47 | 94.39 | 94.46 | 347,469 | +0.17(+0.18%) |
Jul 17, 2017 | 94.28 | 94.29 | 94.22 | 94.28 | 302,781 | +0.01(+0.01%) |
Jul 14, 2017 | 94.17 | 94.29 | 94.16 | 94.28 | 406,348 | +0.24(+0.25%) |
Jul 13, 2017 | 94.05 | 94.05 | 93.98 | 94.04 | 329,651 | -0.01(-0.01%) |
Jul 12, 2017 | 94.05 | 94.06 | 93.99 | 94.05 | 363,565 | +0.14(+0.15%) |
Jul 11, 2017 | 93.85 | 93.91 | 93.81 | 93.91 | 291,061 | +0.03(+0.04%) |
Jul 10, 2017 | 93.88 | 93.90 | 93.83 | 93.87 | 475,477 | +0.03(+0.04%) |
Jul 07, 2017 | 93.69 | 93.87 | 93.69 | 93.84 | 358,947 | -0.06(-0.06%) |
Jul 06, 2017 | 93.86 | 93.91 | 93.76 | 93.90 | 444,192 | -0.06(-0.06%) |
Jul 05, 2017 | 93.70 | 93.96 | 93.70 | 93.96 | 512,608 | +0.11(+0.12%) |
Jul 03, 2017 | 93.99 | 94.03 | 93.41 | 93.85 | 454,172 | -0.04(-0.04%) |
Jun 30, 2017 | 93.92 | 93.98 | 93.87 | 93.89 | 519,053 | -0.07(-0.07%) |
Jun 29, 2017 | 94.01 | 94.10 | 93.84 | 93.96 | 774,856 | -0.32(-0.33%) |
Jun 28, 2017 | 94.39 | 94.39 | 94.25 | 94.27 | 580,220 | -0.12(-0.13%) |
Jun 27, 2017 | 94.41 | 94.44 | 94.36 | 94.39 | 770,848 | -0.12(-0.13%) |
Jun 26, 2017 | 94.50 | 94.53 | 94.49 | 94.51 | 600,646 | +0.03(+0.04%) |
Jun 23, 2017 | 94.43 | 94.48 | 94.41 | 94.48 | 378,275 | +0.05(+0.05%) |
Jun 22, 2017 | 94.44 | 94.46 | 94.40 | 94.43 | 343,151 | +0.03(+0.04%) |
Jun 21, 2017 | 94.38 | 94.40 | 94.35 | 94.39 | 463,879 | -0.01(-0.01%) |
Jun 20, 2017 | 94.38 | 94.43 | 94.34 | 94.40 | 747,099 | +0.08(+0.08%) |
Jun 19, 2017 | 94.37 | 94.37 | 94.27 | 94.32 | 436,821 | -0.06(-0.06%) |
Jun 16, 2017 | 94.40 | 94.40 | 94.35 | 94.38 | 384,185 | +0.06(+0.06%) |
Jun 15, 2017 | 94.44 | 94.44 | 94.32 | 94.32 | 462,774 | -0.11(-0.12%) |
Jun 14, 2017 | 94.46 | 94.51 | 94.36 | 94.44 | 634,479 | +0.14(+0.14%) |
Jun 13, 2017 | 94.28 | 94.32 | 94.24 | 94.30 | 549,505 | -0.03(-0.03%) |
Jun 12, 2017 | 94.26 | 94.37 | 94.26 | 94.32 | 456,844 | -0.02(-0.02%) |
Jun 09, 2017 | 94.34 | 94.39 | 94.29 | 94.34 | 379,353 | -0.09(-0.09%) |
Jun 08, 2017 | 94.53 | 94.53 | 94.40 | 94.43 | 529,205 | -0.11(-0.12%) |
Jun 07, 2017 | 94.48 | 94.58 | 94.48 | 94.54 | 526,275 | -0.01(-0.01%) |
Jun 06, 2017 | 94.57 | 94.59 | 94.52 | 94.55 | 481,014 | +0.18(+0.19%) |
Jun 05, 2017 | 94.39 | 94.44 | 94.34 | 94.37 | 482,186 | -0.08(-0.08%) |
Jun 02, 2017 | 94.32 | 94.46 | 94.31 | 94.44 | 415,043 | +0.24(+0.25%) |
Jun 01, 2017 | 94.15 | 94.24 | 94.15 | 94.20 | 403,598 | -0.08(-0.09%) |
May 31, 2017 | 94.12 | 94.29 | 94.12 | 94.29 | 491,789 | +0.18(+0.19%) |
May 30, 2017 | 94.07 | 94.15 | 94.04 | 94.11 | 508,621 | +0.10(+0.11%) |
May 26, 2017 | 93.97 | 94.06 | 93.95 | 94.00 | 304,107 | +0.09(+0.09%) |
May 25, 2017 | 93.92 | 93.99 | 93.89 | 93.92 | 399,233 | +0.02(+0.02%) |
May 24, 2017 | 93.87 | 93.93 | 93.83 | 93.90 | 330,787 | +0.03(+0.04%) |
May 23, 2017 | 93.87 | 93.95 | 93.83 | 93.87 | 722,163 | +0.09(+0.10%) |
May 22, 2017 | 93.71 | 93.80 | 93.68 | 93.77 | 443,145 | +0.03(+0.03%) |
May 19, 2017 | 93.67 | 93.75 | 93.67 | 93.75 | 400,090 | +0.02(+0.02%) |
May 18, 2017 | 93.67 | 93.75 | 93.66 | 93.73 | 383,246 | +0.10(+0.11%) |
May 17, 2017 | 93.52 | 93.68 | 93.52 | 93.63 | 956,213 | +0.30(+0.32%) |
May 16, 2017 | 93.27 | 93.35 | 93.24 | 93.33 | 515,262 | +0.12(+0.13%) |
May 15, 2017 | 93.23 | 93.26 | 93.20 | 93.21 | 527,107 | +0.01(+0.01%) |
May 12, 2017 | 93.14 | 93.22 | 93.14 | 93.20 | 376,317 | +0.15(+0.16%) |
May 11, 2017 | 93.00 | 93.08 | 92.98 | 93.05 | 482,908 | +0.09(+0.09%) |
May 10, 2017 | 92.97 | 93.00 | 92.92 | 92.97 | 600,527 | +0.09(+0.10%) |
May 09, 2017 | 92.88 | 92.91 | 92.86 | 92.87 | 544,131 | -0.04(-0.05%) |
May 08, 2017 | 92.92 | 92.94 | 92.88 | 92.92 | 503,602 | -0.03(-0.03%) |
May 05, 2017 | 92.92 | 92.96 | 92.88 | 92.94 | 344,940 | +0.06(+0.06%) |
May 04, 2017 | 92.86 | 92.89 | 92.80 | 92.88 | 529,224 | -0.03(-0.03%) |
May 03, 2017 | 92.91 | 92.96 | 92.86 | 92.91 | 466,890 | +0.08(+0.08%) |
May 02, 2017 | 92.73 | 92.83 | 92.72 | 92.83 | 494,459 | +0.14(+0.15%) |
May 01, 2017 | 92.82 | 92.87 | 92.69 | 92.69 | 642,333 | -0.17(-0.18%) |
Apr 28, 2017 | 92.86 | 92.90 | 92.79 | 92.86 | 611,669 | -0.03(-0.04%) |
Apr 27, 2017 | 92.89 | 92.96 | 92.84 | 92.90 | 415,189 | +0.05(+0.05%) |
Apr 26, 2017 | 92.92 | 92.93 | 92.78 | 92.84 | 557,730 | +0.07(+0.07%) |
Apr 25, 2017 | 92.97 | 93.00 | 92.75 | 92.78 | 525,698 | -0.23(-0.25%) |
Apr 24, 2017 | 93.03 | 93.07 | 92.94 | 93.01 | 751,217 | -0.22(-0.24%) |
Apr 21, 2017 | 93.30 | 93.30 | 92.56 | 93.23 | 634,552 | +0.02(+0.02%) |
Apr 20, 2017 | 93.32 | 93.33 | 93.18 | 93.21 | 1,118,618 | -0.11(-0.12%) |
Apr 19, 2017 | 93.37 | 93.37 | 93.27 | 93.32 | 544,944 | -0.07(-0.07%) |
Apr 18, 2017 | 93.26 | 93.40 | 93.21 | 93.39 | 1,091,865 | +0.28(+0.30%) |
Apr 17, 2017 | 93.07 | 93.13 | 93.05 | 93.11 | 528,880 | -0.02(-0.02%) |
Apr 13, 2017 | 93.07 | 93.15 | 93.02 | 93.12 | 398,920 | +0.07(+0.07%) |
Apr 12, 2017 | 92.95 | 93.07 | 92.91 | 93.06 | 652,453 | +0.15(+0.16%) |
Apr 11, 2017 | 92.82 | 92.94 | 92.82 | 92.90 | 637,296 | +0.14(+0.15%) |
Apr 10, 2017 | 92.75 | 92.79 | 92.70 | 92.77 | 605,772 | +0.08(+0.09%) |
Apr 07, 2017 | 92.68 | 92.78 | 92.67 | 92.68 | 808,128 | +0.06(+0.06%) |
Apr 06, 2017 | 92.64 | 92.66 | 92.58 | 92.62 | 701,517 | +0.07(+0.07%) |
Apr 05, 2017 | 92.50 | 92.61 | 92.46 | 92.56 | 622,145 | +0.09(+0.09%) |
Apr 04, 2017 | 92.53 | 92.53 | 92.45 | 92.47 | 659,049 | +0.05(+0.06%) |
Apr 03, 2017 | 92.39 | 92.43 | 92.33 | 92.42 | 2,218,753 | +0.06(+0.06%) |
Mar 31, 2017 | 92.35 | 92.39 | 92.29 | 92.36 | 409,859 | +0.03(+0.04%) |
Mar 30, 2017 | 92.38 | 92.46 | 92.33 | 92.33 | 648,949 | -0.16(-0.17%) |
Mar 29, 2017 | 92.47 | 92.49 | 92.44 | 92.49 | 474,636 | +0.19(+0.20%) |
Mar 28, 2017 | 92.40 | 92.40 | 92.28 | 92.30 | 551,902 | -0.06(-0.06%) |
Mar 27, 2017 | 92.34 | 92.36 | 92.29 | 92.36 | 518,579 | +0.14(+0.16%) |
Mar 24, 2017 | 92.15 | 92.24 | 92.12 | 92.22 | 722,149 | +0.06(+0.06%) |
Mar 23, 2017 | 92.14 | 92.21 | 92.09 | 92.16 | 1,293,578 | +0.07(+0.07%) |
Mar 22, 2017 | 92.07 | 92.12 | 91.99 | 92.09 | 481,898 | +0.11(+0.12%) |
Mar 21, 2017 | 91.72 | 91.98 | 91.72 | 91.98 | 633,887 | +0.24(+0.26%) |
Mar 20, 2017 | 91.64 | 91.78 | 91.64 | 91.74 | 403,339 | +0.09(+0.10%) |
Mar 17, 2017 | 91.57 | 91.73 | 91.56 | 91.65 | 458,366 | +0.05(+0.06%) |
Mar 16, 2017 | 91.67 | 91.67 | 91.58 | 91.60 | 418,134 | -0.06(-0.06%) |
Mar 15, 2017 | 91.46 | 91.68 | 91.36 | 91.66 | 831,862 | +0.29(+0.32%) |
Mar 14, 2017 | 91.34 | 91.42 | 91.30 | 91.37 | 626,018 | +0.03(+0.04%) |
Mar 13, 2017 | 91.38 | 91.44 | 91.29 | 91.34 | 551,061 | +0.00(+0.00%) |
Mar 10, 2017 | 91.33 | 91.39 | 91.30 | 91.34 | 654,539 | +0.09(+0.10%) |
Mar 09, 2017 | 91.34 | 91.39 | 91.23 | 91.24 | 622,407 | -0.17(-0.19%) |
Mar 08, 2017 | 91.41 | 91.49 | 91.33 | 91.41 | 988,190 | -0.15(-0.17%) |
Mar 07, 2017 | 91.58 | 91.59 | 91.53 | 91.57 | 499,107 | -0.02(-0.02%) |
Mar 06, 2017 | 91.57 | 91.65 | 91.54 | 91.58 | 605,659 | -0.03(-0.03%) |
Mar 03, 2017 | 91.75 | 91.75 | 91.54 | 91.61 | 563,570 | -0.11(-0.12%) |
Mar 02, 2017 | 91.73 | 91.77 | 91.62 | 91.72 | 525,116 | -0.04(-0.05%) |
Mar 01, 2017 | 91.86 | 91.92 | 91.66 | 91.76 | 1,058,086 | -0.30(-0.33%) |
Feb 28, 2017 | 92.04 | 92.11 | 92.01 | 92.06 | 657,462 | +0.08(+0.09%) |
Feb 27, 2017 | 92.05 | 92.13 | 91.95 | 91.98 | 1,303,796 | -0.12(-0.13%) |
Feb 24, 2017 | 91.96 | 92.11 | 91.96 | 92.10 | 791,662 | +0.27(+0.29%) |
Feb 23, 2017 | 91.87 | 91.90 | 91.74 | 91.83 | 559,228 | +0.08(+0.08%) |
Feb 22, 2017 | 91.75 | 91.75 | 91.67 | 91.75 | 559,575 | +0.13(+0.14%) |
Feb 21, 2017 | 91.54 | 91.67 | 91.48 | 91.62 | 600,765 | +0.00(+0.00%) |
Feb 17, 2017 | 91.62 | 91.62 | 91.62 | 0 | +0.12(+0.13%) | |
Feb 16, 2017 | 91.46 | 91.52 | 91.34 | 91.50 | 673,960 | +0.23(+0.25%) |
Feb 15, 2017 | 91.38 | 91.44 | 91.21 | 91.28 | 931,468 | -0.16(-0.18%) |
Feb 14, 2017 | 91.66 | 91.72 | 91.42 | 91.44 | 581,964 | -0.25(-0.27%) |
Feb 13, 2017 | 91.71 | 91.77 | 91.59 | 91.68 | 725,438 | -0.07(-0.07%) |
Feb 10, 2017 | 91.66 | 91.77 | 91.66 | 91.75 | 541,767 | +0.02(+0.02%) |
Feb 09, 2017 | 91.84 | 91.90 | 91.71 | 91.73 | 594,150 | -0.22(-0.24%) |
Feb 08, 2017 | 91.99 | 92.00 | 91.85 | 91.95 | 859,333 | +0.19(+0.20%) |
Feb 07, 2017 | 91.73 | 91.82 | 91.66 | 91.77 | 888,408 | +0.07(+0.07%) |
Feb 06, 2017 | 91.78 | 91.79 | 91.55 | 91.70 | 1,738,951 | +0.15(+0.17%) |
Feb 03, 2017 | 91.67 | 91.77 | 91.49 | 91.55 | 1,924,165 | -0.03(-0.04%) |
Feb 02, 2017 | 91.68 | 91.68 | 91.50 | 91.58 | 804,287 | +0.14(+0.15%) |