Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 97.48 | 97.51 | 97.46 | 97.51 | 935,913 | +0.04(+0.05%) |
Jan 30, 2018 | 97.47 | 97.49 | 97.47 | 97.47 | 1,408,087 | +0.00(+0.00%) |
Jan 29, 2018 | 97.46 | 97.48 | 97.46 | 97.47 | 710,858 | +0.00(+0.00%) |
Jan 26, 2018 | 97.47 | 97.48 | 97.46 | 97.47 | 1,163,589 | +0.01(+0.01%) |
Jan 25, 2018 | 97.46 | 97.47 | 97.45 | 97.46 | 2,764,441 | +0.01(+0.01%) |
Jan 24, 2018 | 97.44 | 97.46 | 97.44 | 97.45 | 1,712,560 | +0.02(+0.02%) |
Jan 23, 2018 | 97.44 | 97.46 | 97.43 | 97.43 | 604,712 | -0.01(-0.01%) |
Jan 22, 2018 | 97.43 | 97.45 | 97.43 | 97.44 | 963,089 | +0.01(+0.01%) |
Jan 19, 2018 | 97.44 | 97.44 | 97.43 | 97.43 | 1,404,466 | +0.00(+0.00%) |
Jan 18, 2018 | 97.43 | 97.44 | 97.42 | 97.43 | 596,693 | +0.01(+0.01%) |
Jan 17, 2018 | 97.42 | 97.43 | 97.42 | 97.43 | 958,876 | +0.01(+0.01%) |
Jan 16, 2018 | 97.42 | 97.43 | 97.41 | 97.42 | 1,147,735 | +0.01(+0.01%) |
Jan 12, 2018 | 97.41 | 97.41 | 97.41 | 0 | +0.01(+0.01%) | |
Jan 11, 2018 | 97.40 | 97.41 | 97.39 | 97.40 | 883,918 | +0.01(+0.01%) |
Jan 10, 2018 | 97.40 | 97.41 | 97.38 | 97.39 | 1,597,128 | -0.01(-0.01%) |
Jan 09, 2018 | 97.39 | 97.41 | 97.39 | 97.40 | 464,880 | +0.00(+0.00%) |
Jan 08, 2018 | 97.40 | 97.41 | 97.39 | 97.40 | 490,780 | +0.00(+0.00%) |
Jan 05, 2018 | 97.39 | 97.41 | 97.38 | 97.40 | 271,777 | +0.00(+0.00%) |
Jan 04, 2018 | 97.38 | 97.40 | 97.37 | 97.40 | 625,978 | +0.02(+0.02%) |
Jan 03, 2018 | 97.37 | 97.39 | 97.36 | 97.38 | 618,840 | +0.00(+0.00%) |
Jan 02, 2018 | 97.39 | 97.39 | 97.36 | 97.38 | 783,714 | -0.01(-0.01%) |
Dec 29, 2017 | 97.39 | 97.39 | 97.39 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 97.36 | 97.39 | 97.36 | 97.39 | 423,717 | +0.04(+0.04%) |
Dec 27, 2017 | 97.37 | 97.38 | 97.36 | 97.36 | 724,577 | -0.01(-0.01%) |
Dec 26, 2017 | 97.36 | 97.37 | 97.36 | 97.36 | 915,413 | +0.01(+0.01%) |
Dec 22, 2017 | 97.35 | 97.37 | 97.35 | 97.36 | 2,589,691 | +0.00(+0.00%) |
Dec 21, 2017 | 97.36 | 97.36 | 97.34 | 97.36 | 686,492 | +0.09(+0.09%) |
Dec 20, 2017 | 97.26 | 97.27 | 97.25 | 97.26 | 1,357,194 | +0.01(+0.01%) |
Dec 19, 2017 | 97.26 | 97.26 | 97.25 | 97.25 | 902,764 | +0.01(+0.01%) |
Dec 18, 2017 | 97.27 | 97.27 | 97.25 | 97.25 | 748,427 | -0.02(-0.02%) |
Dec 15, 2017 | 97.25 | 97.26 | 97.24 | 97.26 | 820,152 | +0.01(+0.01%) |
Dec 14, 2017 | 97.25 | 97.26 | 97.25 | 97.25 | 593,787 | +0.01(+0.01%) |
Dec 13, 2017 | 97.25 | 97.25 | 97.24 | 97.25 | 453,245 | +0.01(+0.01%) |
Dec 12, 2017 | 97.25 | 97.26 | 97.25 | 97.24 | 3,404,577 | -0.03(-0.03%) |
Dec 11, 2017 | 97.25 | 97.26 | 97.25 | 97.26 | 701,639 | +0.00(+0.00%) |
Dec 08, 2017 | 97.25 | 97.26 | 97.25 | 97.26 | 3,063,884 | +0.02(+0.02%) |
Dec 07, 2017 | 97.24 | 97.25 | 97.23 | 97.25 | 362,171 | +0.01(+0.01%) |
Dec 06, 2017 | 97.24 | 97.25 | 97.23 | 97.24 | 756,475 | +0.00(+0.00%) |
Dec 05, 2017 | 97.22 | 97.24 | 97.22 | 97.24 | 1,146,718 | +0.01(+0.01%) |
Dec 04, 2017 | 97.22 | 97.22 | 97.21 | 97.23 | 1,601,317 | -0.01(-0.01%) |
Dec 01, 2017 | 97.23 | 97.24 | 97.21 | 97.24 | 786,513 | +0.09(+0.09%) |
Nov 30, 2017 | 97.15 | 97.15 | 97.13 | 97.15 | 502,270 | +0.00(+0.00%) |
Nov 29, 2017 | 97.14 | 97.15 | 97.12 | 97.15 | 537,223 | +0.00(+0.00%) |
Nov 28, 2017 | 97.14 | 97.15 | 97.12 | 97.15 | 593,627 | +0.00(+0.00%) |
Nov 27, 2017 | 97.13 | 97.15 | 97.12 | 97.15 | 619,465 | +0.01(+0.01%) |
Nov 24, 2017 | 97.12 | 97.14 | 97.12 | 97.14 | 310,372 | +0.01(+0.01%) |
Nov 22, 2017 | 97.10 | 97.13 | 97.10 | 97.13 | 311,789 | +0.01(+0.01%) |
Nov 21, 2017 | 97.11 | 97.12 | 97.10 | 97.12 | 625,478 | +0.01(+0.01%) |
Nov 20, 2017 | 97.11 | 97.11 | 97.10 | 97.11 | 173,500 | +0.00(+0.00%) |
Nov 17, 2017 | 97.09 | 97.11 | 97.09 | 97.11 | 571,771 | +0.01(+0.01%) |
Nov 16, 2017 | 97.12 | 97.12 | 97.09 | 97.10 | 375,851 | -0.02(-0.02%) |
Nov 15, 2017 | 97.12 | 97.12 | 97.10 | 97.12 | 488,807 | +0.01(+0.01%) |
Nov 14, 2017 | 97.11 | 97.12 | 97.10 | 97.11 | 533,906 | +0.00(+0.00%) |
Nov 13, 2017 | 97.11 | 97.12 | 97.10 | 97.11 | 426,703 | +0.01(+0.01%) |
Nov 10, 2017 | 97.10 | 97.11 | 97.10 | 97.10 | 631,140 | +0.00(+0.00%) |
Nov 09, 2017 | 97.09 | 97.12 | 97.09 | 97.10 | 894,884 | +0.01(+0.01%) |
Nov 08, 2017 | 97.09 | 97.09 | 97.09 | 97.09 | 539,808 | +0.00(+0.00%) |
Nov 07, 2017 | 97.10 | 97.10 | 97.09 | 97.09 | 329,622 | -0.01(-0.01%) |
Nov 06, 2017 | 97.11 | 97.11 | 97.09 | 97.10 | 510,375 | +0.00(+0.00%) |
Nov 03, 2017 | 97.10 | 97.11 | 97.09 | 97.10 | 361,323 | +0.00(+0.00%) |
Nov 02, 2017 | 97.09 | 97.10 | 97.09 | 97.10 | 240,407 | +0.01(+0.01%) |
Nov 01, 2017 | 97.10 | 97.12 | 97.09 | 97.09 | 577,042 | +0.08(+0.08%) |
Oct 31, 2017 | 97.01 | 97.02 | 97.00 | 97.01 | 460,345 | +0.00(+0.00%) |
Oct 30, 2017 | 97.01 | 97.02 | 97.01 | 97.01 | 352,078 | +0.01(+0.01%) |
Oct 27, 2017 | 97.01 | 97.03 | 97.00 | 97.00 | 488,781 | -0.01(-0.01%) |
Oct 26, 2017 | 97.01 | 97.02 | 97.01 | 97.01 | 617,187 | +0.01(+0.01%) |
Oct 25, 2017 | 97.01 | 97.01 | 97.00 | 97.00 | 1,027,186 | -0.00(-0.00%) |
Oct 24, 2017 | 97.01 | 97.02 | 97.00 | 97.00 | 601,278 | -0.00(-0.00%) |
Oct 23, 2017 | 97.01 | 97.01 | 97.01 | 97.01 | 773,619 | -0.01(-0.01%) |
Oct 20, 2017 | 97.02 | 97.02 | 97.01 | 97.01 | 326,661 | -0.01(-0.01%) |
Oct 19, 2017 | 97.00 | 97.02 | 97.00 | 97.02 | 1,106,026 | +0.01(+0.01%) |
Oct 18, 2017 | 96.99 | 97.01 | 96.99 | 97.01 | 2,258,365 | +0.01(+0.01%) |
Oct 17, 2017 | 97.00 | 97.01 | 96.99 | 97.00 | 926,156 | +0.00(+0.00%) |
Oct 16, 2017 | 97.00 | 97.01 | 96.99 | 96.99 | 1,078,968 | -0.00(-0.00%) |
Oct 13, 2017 | 97.00 | 97.00 | 96.98 | 97.00 | 1,559,568 | +0.00(+0.00%) |
Oct 12, 2017 | 96.99 | 97.01 | 96.96 | 97.00 | 3,941,451 | +0.01(+0.01%) |
Oct 11, 2017 | 96.96 | 96.99 | 96.96 | 96.99 | 1,011,482 | +0.03(+0.03%) |
Oct 10, 2017 | 96.98 | 96.99 | 96.95 | 96.96 | 869,696 | -0.02(-0.02%) |
Oct 09, 2017 | 96.95 | 97.00 | 96.95 | 96.98 | 1,342,293 | +0.02(+0.02%) |
Oct 06, 2017 | 96.97 | 96.98 | 96.95 | 96.96 | 1,673,030 | -0.00(-0.00%) |
Oct 05, 2017 | 96.98 | 96.99 | 96.96 | 96.96 | 544,313 | -0.01(-0.01%) |
Oct 04, 2017 | 96.97 | 96.99 | 96.96 | 96.97 | 763,313 | -0.01(-0.01%) |
Oct 03, 2017 | 96.98 | 96.99 | 96.96 | 96.98 | 710,622 | +0.00(+0.00%) |
Oct 02, 2017 | 96.98 | 96.99 | 96.96 | 96.98 | 646,210 | +0.08(+0.09%) |
Sep 29, 2017 | 96.88 | 96.90 | 96.88 | 96.90 | 1,841,168 | +0.01(+0.01%) |
Sep 28, 2017 | 96.88 | 96.89 | 96.87 | 96.88 | 418,501 | +0.01(+0.01%) |
Sep 27, 2017 | 96.88 | 96.88 | 96.87 | 96.88 | 838,434 | -0.01(-0.01%) |
Sep 26, 2017 | 96.87 | 96.89 | 96.86 | 96.88 | 494,174 | +0.03(+0.03%) |
Sep 25, 2017 | 96.86 | 96.88 | 96.86 | 96.86 | 799,733 | -0.01(-0.01%) |
Sep 22, 2017 | 96.87 | 96.87 | 96.86 | 96.87 | 248,438 | +0.01(+0.01%) |
Sep 21, 2017 | 96.85 | 96.87 | 96.85 | 96.86 | 758,367 | +0.00(+0.00%) |
Sep 20, 2017 | 96.86 | 96.87 | 96.84 | 96.86 | 548,935 | +0.03(+0.03%) |
Sep 19, 2017 | 96.85 | 96.86 | 96.83 | 96.83 | 279,866 | +0.00(+0.00%) |
Sep 18, 2017 | 96.83 | 96.86 | 96.83 | 96.83 | 403,505 | -0.03(-0.03%) |
Sep 15, 2017 | 96.83 | 96.86 | 96.83 | 96.86 | 315,173 | +0.01(+0.01%) |
Sep 14, 2017 | 96.83 | 96.85 | 96.82 | 96.85 | 1,195,172 | +0.01(+0.01%) |
Sep 13, 2017 | 96.86 | 96.86 | 96.84 | 96.84 | 314,904 | +0.00(+0.00%) |
Sep 12, 2017 | 96.86 | 96.87 | 96.84 | 96.84 | 448,248 | -0.03(-0.03%) |
Sep 11, 2017 | 96.85 | 96.87 | 96.84 | 96.87 | 508,435 | +0.02(+0.02%) |
Sep 08, 2017 | 96.86 | 96.87 | 96.84 | 96.85 | 1,434,566 | -0.01(-0.01%) |
Sep 07, 2017 | 96.85 | 96.87 | 96.84 | 96.86 | 421,464 | +0.04(+0.05%) |
Sep 06, 2017 | 96.82 | 96.86 | 96.81 | 96.81 | 870,633 | -0.04(-0.04%) |
Sep 05, 2017 | 96.81 | 96.85 | 96.81 | 96.85 | 801,897 | +0.04(+0.04%) |
Sep 01, 2017 | 96.82 | 96.85 | 96.81 | 96.81 | 340,429 | +0.05(+0.05%) |
Aug 31, 2017 | 96.77 | 96.78 | 96.75 | 96.76 | 554,951 | -0.02(-0.02%) |
Aug 30, 2017 | 96.75 | 96.78 | 96.75 | 96.78 | 371,480 | +0.01(+0.01%) |
Aug 29, 2017 | 96.76 | 96.78 | 96.75 | 96.77 | 611,580 | +0.01(+0.01%) |
Aug 28, 2017 | 96.76 | 96.78 | 96.75 | 96.76 | 715,457 | +0.00(+0.00%) |
Aug 25, 2017 | 96.75 | 96.77 | 96.75 | 96.76 | 364,287 | +0.01(+0.01%) |
Aug 24, 2017 | 96.74 | 96.76 | 96.74 | 96.75 | 301,007 | +0.00(+0.00%) |
Aug 23, 2017 | 96.75 | 96.75 | 96.74 | 96.75 | 359,880 | +0.01(+0.01%) |
Aug 22, 2017 | 96.76 | 96.76 | 96.73 | 96.74 | 547,694 | -0.02(-0.02%) |
Aug 21, 2017 | 96.75 | 96.76 | 96.75 | 96.75 | 261,356 | +0.00(+0.00%) |
Aug 18, 2017 | 96.74 | 96.75 | 96.74 | 96.75 | 687,000 | +0.02(+0.02%) |
Aug 17, 2017 | 96.75 | 96.75 | 96.73 | 96.74 | 879,931 | -0.01(-0.01%) |
Aug 16, 2017 | 96.73 | 96.75 | 96.72 | 96.75 | 654,096 | +0.02(+0.02%) |
Aug 15, 2017 | 96.73 | 96.73 | 96.71 | 96.73 | 362,936 | +0.00(+0.00%) |
Aug 14, 2017 | 96.71 | 96.73 | 96.69 | 96.72 | 330,696 | +0.01(+0.01%) |
Aug 11, 2017 | 96.69 | 96.71 | 96.69 | 96.71 | 659,817 | +0.02(+0.02%) |
Aug 10, 2017 | 96.69 | 96.70 | 96.68 | 96.69 | 753,581 | +0.01(+0.01%) |
Aug 09, 2017 | 96.71 | 96.72 | 96.68 | 96.68 | 1,381,266 | -0.04(-0.04%) |
Aug 08, 2017 | 96.72 | 96.72 | 96.69 | 96.72 | 1,010,853 | +0.02(+0.02%) |
Aug 07, 2017 | 96.71 | 96.71 | 96.69 | 96.70 | 419,458 | +0.00(+0.00%) |
Aug 04, 2017 | 96.71 | 96.71 | 96.68 | 96.70 | 306,313 | -0.01(-0.01%) |
Aug 03, 2017 | 96.68 | 96.71 | 96.68 | 96.71 | 627,436 | +0.02(+0.02%) |