Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2017 | 96.25 | 96.25 | 96.25 | 0 | +0.05(+0.05%) | |
Jul 31, 2017 | 96.17 | 96.21 | 96.17 | 96.21 | 1,364,538 | +0.02(+0.02%) |
Jul 28, 2017 | 96.16 | 96.20 | 96.16 | 96.19 | 867,044 | +0.02(+0.02%) |
Jul 27, 2017 | 96.16 | 96.20 | 96.16 | 96.17 | 990,439 | +0.00(+0.00%) |
Jul 26, 2017 | 96.15 | 96.17 | 96.14 | 96.17 | 747,637 | +0.04(+0.05%) |
Jul 25, 2017 | 96.17 | 96.17 | 96.13 | 96.13 | 1,511,687 | -0.04(-0.05%) |
Jul 24, 2017 | 96.16 | 96.18 | 96.15 | 96.17 | 547,007 | +0.01(+0.01%) |
Jul 21, 2017 | 96.18 | 96.18 | 96.15 | 96.16 | 617,445 | -0.01(-0.01%) |
Jul 20, 2017 | 96.18 | 96.18 | 96.16 | 96.17 | 775,619 | +0.01(+0.01%) |
Jul 19, 2017 | 96.16 | 96.17 | 96.15 | 96.16 | 1,400,519 | +0.00(+0.00%) |
Jul 18, 2017 | 96.16 | 96.18 | 96.16 | 96.16 | 1,579,572 | -0.01(-0.01%) |
Jul 17, 2017 | 96.16 | 96.17 | 96.15 | 96.17 | 876,087 | +0.00(+0.00%) |
Jul 14, 2017 | 96.15 | 96.17 | 96.15 | 96.17 | 1,200,124 | +0.03(+0.03%) |
Jul 13, 2017 | 96.15 | 96.15 | 96.14 | 96.15 | 1,010,242 | -0.01(-0.01%) |
Jul 12, 2017 | 96.15 | 96.15 | 96.13 | 96.15 | 2,487,417 | +0.01(+0.01%) |
Jul 11, 2017 | 96.14 | 96.15 | 96.13 | 96.15 | 2,789,204 | +0.02(+0.02%) |
Jul 10, 2017 | 96.12 | 96.14 | 96.12 | 96.13 | 325,278 | +0.01(+0.01%) |
Jul 07, 2017 | 96.13 | 96.13 | 96.12 | 96.12 | 580,121 | -0.01(-0.01%) |
Jul 06, 2017 | 96.11 | 96.13 | 96.10 | 96.13 | 883,438 | +0.03(+0.03%) |
Jul 05, 2017 | 96.09 | 96.12 | 96.09 | 96.10 | 723,507 | +0.00(+0.00%) |
Jul 03, 2017 | 96.10 | 96.11 | 96.08 | 96.10 | 877,871 | -0.01(-0.01%) |
Jun 30, 2017 | 96.09 | 96.11 | 96.09 | 96.11 | 534,845 | +0.01(+0.01%) |
Jun 29, 2017 | 96.08 | 96.10 | 96.08 | 96.10 | 777,524 | +0.01(+0.01%) |
Jun 28, 2017 | 96.08 | 96.09 | 96.08 | 96.09 | 445,058 | +0.01(+0.01%) |
Jun 27, 2017 | 96.09 | 96.09 | 96.08 | 96.08 | 576,314 | +0.00(+0.00%) |
Jun 26, 2017 | 96.09 | 96.11 | 96.08 | 96.08 | 1,631,527 | -0.02(-0.02%) |
Jun 23, 2017 | 96.10 | 96.11 | 96.09 | 96.10 | 371,806 | +0.01(+0.01%) |
Jun 22, 2017 | 96.08 | 96.10 | 96.07 | 96.09 | 1,492,320 | +0.02(+0.02%) |
Jun 21, 2017 | 96.08 | 96.08 | 96.08 | 96.08 | 773,848 | +0.00(+0.00%) |
Jun 20, 2017 | 96.08 | 96.08 | 96.07 | 96.08 | 737,899 | +0.00(+0.00%) |
Jun 19, 2017 | 96.07 | 96.08 | 96.06 | 96.08 | 625,607 | +0.00(+0.00%) |
Jun 16, 2017 | 96.07 | 96.08 | 96.07 | 96.08 | 1,299,070 | +0.01(+0.01%) |
Jun 15, 2017 | 96.08 | 96.08 | 96.05 | 96.07 | 1,357,680 | +0.00(+0.00%) |
Jun 14, 2017 | 96.06 | 96.11 | 96.06 | 96.07 | 1,527,331 | +0.00(+0.00%) |
Jun 13, 2017 | 96.04 | 96.08 | 96.04 | 96.07 | 1,726,769 | +0.03(+0.04%) |
Jun 12, 2017 | 96.03 | 96.05 | 96.03 | 96.03 | 435,518 | -0.01(-0.01%) |
Jun 09, 2017 | 96.04 | 96.05 | 96.03 | 96.04 | 421,900 | -0.01(-0.01%) |
Jun 08, 2017 | 96.04 | 96.05 | 96.04 | 96.05 | 422,659 | +0.00(+0.00%) |
Jun 07, 2017 | 96.05 | 96.05 | 96.03 | 96.05 | 487,087 | +0.01(+0.01%) |
Jun 06, 2017 | 96.06 | 96.07 | 96.03 | 96.04 | 784,232 | -0.01(-0.01%) |
Jun 05, 2017 | 96.06 | 96.06 | 96.04 | 96.05 | 335,571 | -0.01(-0.01%) |
Jun 02, 2017 | 96.04 | 96.06 | 96.04 | 96.06 | 846,106 | +0.02(+0.02%) |
Jun 01, 2017 | 96.03 | 96.06 | 96.03 | 96.04 | 319,597 | +0.01(+0.01%) |
May 31, 2017 | 96.04 | 96.05 | 96.03 | 96.03 | 1,256,181 | +0.01(+0.01%) |
May 30, 2017 | 96.04 | 96.05 | 96.02 | 96.03 | 787,267 | -0.01(-0.01%) |
May 26, 2017 | 96.03 | 96.04 | 96.03 | 96.03 | 813,309 | +0.00(+0.00%) |
May 25, 2017 | 96.03 | 96.04 | 96.02 | 96.03 | 2,332,777 | +0.00(+0.00%) |
May 24, 2017 | 96.03 | 96.04 | 96.01 | 96.03 | 1,005,187 | +0.01(+0.01%) |
May 23, 2017 | 96.03 | 96.04 | 96.03 | 96.03 | 539,177 | -0.01(-0.01%) |
May 22, 2017 | 96.03 | 96.04 | 96.02 | 96.03 | 1,027,314 | +0.00(+0.00%) |
May 19, 2017 | 96.03 | 96.04 | 96.03 | 96.03 | 481,943 | +0.01(+0.01%) |
May 18, 2017 | 96.03 | 96.05 | 96.01 | 96.03 | 2,529,037 | -0.01(-0.01%) |
May 17, 2017 | 96.03 | 96.04 | 96.02 | 96.03 | 969,650 | +0.03(+0.03%) |
May 16, 2017 | 96.02 | 96.03 | 96.01 | 96.01 | 323,540 | +0.00(+0.00%) |
May 15, 2017 | 96.02 | 96.03 | 96.00 | 96.01 | 582,689 | +0.01(+0.01%) |
May 12, 2017 | 96.00 | 96.02 | 96.00 | 96.00 | 257,685 | +0.00(+0.00%) |
May 11, 2017 | 95.98 | 96.01 | 95.98 | 96.00 | 601,678 | +0.03(+0.03%) |
May 10, 2017 | 95.98 | 96.00 | 95.97 | 95.97 | 608,521 | -0.01(-0.01%) |
May 09, 2017 | 95.98 | 95.99 | 95.97 | 95.98 | 437,301 | +0.00(+0.00%) |
May 08, 2017 | 96.00 | 96.00 | 95.98 | 95.98 | 498,993 | +0.00(+0.00%) |
May 05, 2017 | 95.98 | 96.02 | 95.98 | 95.98 | 786,218 | +0.01(+0.01%) |
May 04, 2017 | 95.98 | 96.00 | 95.97 | 95.97 | 544,375 | +0.01(+0.01%) |
May 03, 2017 | 96.00 | 96.02 | 95.97 | 95.97 | 608,985 | -0.02(-0.02%) |
May 02, 2017 | 95.99 | 96.01 | 95.98 | 95.98 | 401,726 | -0.01(-0.01%) |
May 01, 2017 | 96.03 | 96.03 | 95.99 | 95.99 | 225,722 | +0.01(+0.01%) |
Apr 28, 2017 | 96.01 | 96.01 | 95.98 | 95.98 | 329,482 | -0.01(-0.01%) |
Apr 27, 2017 | 95.98 | 96.01 | 95.98 | 95.99 | 692,506 | +0.01(+0.01%) |
Apr 26, 2017 | 95.98 | 95.99 | 95.98 | 95.98 | 1,527,416 | -0.01(-0.01%) |
Apr 25, 2017 | 95.98 | 96.00 | 95.97 | 95.99 | 782,914 | -0.01(-0.01%) |
Apr 24, 2017 | 95.98 | 96.00 | 95.98 | 96.00 | 1,137,334 | +0.02(+0.02%) |
Apr 21, 2017 | 95.97 | 96.00 | 95.97 | 95.98 | 421,324 | +0.01(+0.01%) |
Apr 20, 2017 | 95.97 | 95.99 | 95.97 | 95.97 | 408,768 | -0.02(-0.02%) |
Apr 19, 2017 | 95.97 | 95.99 | 95.97 | 95.99 | 721,241 | +0.02(+0.02%) |
Apr 18, 2017 | 95.98 | 95.99 | 95.97 | 95.97 | 502,815 | +0.00(+0.00%) |
Apr 17, 2017 | 95.99 | 96.00 | 95.97 | 95.97 | 366,776 | -0.02(-0.02%) |
Apr 13, 2017 | 95.97 | 95.99 | 95.97 | 95.99 | 186,651 | +0.02(+0.02%) |
Apr 12, 2017 | 95.98 | 95.98 | 95.96 | 95.97 | 265,289 | +0.01(+0.01%) |
Apr 11, 2017 | 95.96 | 95.98 | 95.96 | 95.96 | 453,671 | +0.00(+0.00%) |
Apr 10, 2017 | 95.95 | 95.97 | 95.95 | 95.96 | 470,787 | +0.02(+0.02%) |
Apr 07, 2017 | 95.98 | 95.98 | 95.95 | 95.95 | 1,078,524 | -0.01(-0.01%) |
Apr 06, 2017 | 95.96 | 95.97 | 95.96 | 95.96 | 437,619 | +0.03(+0.03%) |
Apr 05, 2017 | 95.96 | 95.97 | 95.93 | 95.93 | 942,813 | -0.03(-0.03%) |
Apr 04, 2017 | 95.96 | 95.98 | 95.96 | 95.96 | 476,454 | -0.01(-0.01%) |
Apr 03, 2017 | 95.96 | 95.97 | 95.96 | 95.96 | 789,123 | -0.02(-0.02%) |
Mar 31, 2017 | 95.98 | 95.98 | 95.96 | 95.98 | 519,246 | +0.02(+0.02%) |
Mar 30, 2017 | 95.94 | 95.97 | 95.93 | 95.97 | 912,884 | +0.01(+0.01%) |
Mar 29, 2017 | 95.95 | 95.96 | 95.93 | 95.96 | 616,475 | +0.03(+0.03%) |
Mar 28, 2017 | 95.93 | 95.95 | 95.93 | 95.93 | 493,376 | +0.01(+0.01%) |
Mar 27, 2017 | 95.93 | 95.96 | 95.92 | 95.92 | 721,364 | -0.01(-0.01%) |
Mar 24, 2017 | 95.94 | 95.96 | 95.93 | 95.93 | 1,024,326 | -0.01(-0.01%) |
Mar 23, 2017 | 95.95 | 95.96 | 95.94 | 95.94 | 579,820 | +0.00(+0.00%) |
Mar 22, 2017 | 95.96 | 95.96 | 95.94 | 95.94 | 896,702 | +0.00(+0.00%) |
Mar 21, 2017 | 95.92 | 95.95 | 95.92 | 95.94 | 659,246 | +0.00(+0.00%) |
Mar 20, 2017 | 95.93 | 95.94 | 95.92 | 95.94 | 203,084 | +0.01(+0.01%) |
Mar 17, 2017 | 95.95 | 95.95 | 95.92 | 95.93 | 2,124,856 | +0.00(+0.00%) |
Mar 16, 2017 | 95.93 | 95.94 | 95.91 | 95.93 | 639,701 | -0.01(-0.01%) |
Mar 15, 2017 | 95.91 | 95.95 | 95.90 | 95.94 | 1,220,665 | +0.03(+0.04%) |
Mar 14, 2017 | 95.91 | 95.91 | 95.91 | 95.91 | 327,928 | +0.00(+0.00%) |
Mar 13, 2017 | 95.92 | 95.92 | 95.90 | 95.91 | 1,144,507 | -0.03(-0.03%) |
Mar 10, 2017 | 95.91 | 95.93 | 95.90 | 95.93 | 1,638,023 | +0.03(+0.04%) |
Mar 09, 2017 | 95.89 | 95.91 | 95.89 | 95.90 | 789,683 | +0.01(+0.01%) |
Mar 08, 2017 | 95.90 | 95.91 | 95.89 | 95.89 | 878,552 | -0.03(-0.04%) |
Mar 07, 2017 | 95.94 | 95.94 | 95.91 | 95.92 | 508,876 | +0.00(+0.00%) |
Mar 06, 2017 | 95.91 | 95.94 | 95.91 | 95.92 | 394,383 | -0.02(-0.02%) |
Mar 03, 2017 | 95.93 | 95.95 | 95.92 | 95.94 | 2,362,577 | +0.02(+0.02%) |
Mar 02, 2017 | 95.93 | 95.94 | 95.91 | 95.92 | 387,949 | -0.01(-0.01%) |
Mar 01, 2017 | 95.95 | 95.96 | 95.93 | 95.93 | 833,587 | -0.04(-0.04%) |
Feb 28, 2017 | 95.98 | 95.99 | 95.96 | 95.97 | 585,242 | -0.01(-0.01%) |
Feb 27, 2017 | 96.00 | 96.00 | 95.97 | 95.98 | 495,739 | -0.01(-0.01%) |
Feb 24, 2017 | 96.00 | 96.00 | 95.97 | 95.99 | 1,434,655 | +0.03(+0.03%) |
Feb 23, 2017 | 95.97 | 95.98 | 95.96 | 95.96 | 821,528 | +0.00(+0.00%) |
Feb 22, 2017 | 95.96 | 95.98 | 95.95 | 95.96 | 783,629 | -0.01(-0.01%) |
Feb 21, 2017 | 95.96 | 95.98 | 95.95 | 95.97 | 966,693 | +0.01(+0.01%) |
Feb 17, 2017 | 95.96 | 95.96 | 95.96 | 0 | +0.02(+0.02%) | |
Feb 16, 2017 | 95.95 | 95.96 | 95.95 | 95.95 | 437,319 | -0.01(-0.01%) |
Feb 15, 2017 | 95.94 | 95.96 | 95.94 | 95.95 | 450,551 | +0.02(+0.02%) |
Feb 14, 2017 | 95.95 | 95.96 | 95.94 | 95.94 | 521,972 | -0.03(-0.03%) |
Feb 13, 2017 | 95.95 | 95.97 | 95.94 | 95.96 | 1,013,904 | +0.00(+0.00%) |
Feb 10, 2017 | 95.95 | 95.97 | 95.95 | 95.96 | 550,212 | +0.02(+0.02%) |
Feb 09, 2017 | 95.96 | 95.97 | 95.94 | 95.95 | 735,156 | -0.03(-0.03%) |
Feb 08, 2017 | 95.96 | 95.97 | 95.95 | 95.97 | 496,300 | +0.02(+0.02%) |
Feb 07, 2017 | 95.96 | 95.96 | 95.95 | 95.95 | 418,805 | -0.01(-0.01%) |
Feb 06, 2017 | 95.95 | 95.96 | 95.95 | 95.96 | 355,593 | +0.02(+0.02%) |
Feb 03, 2017 | 95.93 | 95.96 | 95.93 | 95.95 | 829,877 | +0.02(+0.02%) |
Feb 02, 2017 | 95.94 | 95.96 | 95.93 | 95.93 | 781,628 | -0.01(-0.01%) |