Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 423,713 | +0.04(+0.04%) |
Dec 27, 2017 | 97.37 | 97.38 | 97.36 | 97.36 | 724,570 | -0.01(-0.01%) |
Dec 26, 2017 | 97.36 | 97.37 | 97.36 | 97.36 | 915,404 | +0.01(+0.01%) |
Dec 22, 2017 | 97.35 | 97.37 | 97.35 | 97.36 | 2,589,664 | +0.00(+0.00%) |
Dec 21, 2017 | 97.36 | 97.36 | 97.34 | 97.36 | 686,485 | +0.09(+0.09%) |
Dec 20, 2017 | 97.26 | 97.27 | 97.25 | 97.26 | 1,357,180 | +0.01(+0.01%) |
Dec 19, 2017 | 97.26 | 97.26 | 97.25 | 97.26 | 902,754 | +0.01(+0.01%) |
Dec 18, 2017 | 97.27 | 97.27 | 97.25 | 97.25 | 748,420 | -0.02(-0.02%) |
Dec 15, 2017 | 97.25 | 97.26 | 97.24 | 97.26 | 820,144 | +0.01(+0.01%) |
Dec 14, 2017 | 97.25 | 97.26 | 97.25 | 97.26 | 593,781 | +0.01(+0.01%) |
Dec 13, 2017 | 97.25 | 97.26 | 97.24 | 97.25 | 453,240 | +0.01(+0.01%) |
Dec 12, 2017 | 97.26 | 97.26 | 97.25 | 97.24 | 3,404,541 | -0.03(-0.03%) |
Dec 11, 2017 | 97.26 | 97.26 | 97.25 | 97.26 | 701,632 | +0.00(+0.00%) |
Dec 08, 2017 | 97.25 | 97.26 | 97.25 | 97.26 | 3,063,852 | +0.02(+0.02%) |
Dec 07, 2017 | 97.24 | 97.25 | 97.23 | 97.25 | 362,167 | +0.01(+0.01%) |
Dec 06, 2017 | 97.24 | 97.25 | 97.23 | 97.24 | 756,467 | +0.00(+0.00%) |
Dec 05, 2017 | 97.22 | 97.24 | 97.22 | 97.24 | 1,146,706 | +0.01(+0.01%) |
Dec 04, 2017 | 97.22 | 97.22 | 97.21 | 97.23 | 1,601,300 | -0.01(-0.01%) |
Dec 01, 2017 | 97.23 | 97.24 | 97.21 | 97.24 | 786,504 | +0.09(+0.09%) |
Nov 30, 2017 | 97.15 | 97.15 | 97.13 | 97.15 | 502,265 | +0.00(+0.00%) |
Nov 29, 2017 | 97.14 | 97.15 | 97.12 | 97.15 | 537,218 | +0.00(+0.00%) |
Nov 28, 2017 | 97.14 | 97.15 | 97.12 | 97.15 | 593,621 | +0.00(+0.00%) |
Nov 27, 2017 | 97.13 | 97.15 | 97.12 | 97.15 | 619,459 | +0.01(+0.01%) |
Nov 24, 2017 | 97.12 | 97.14 | 97.12 | 97.14 | 310,369 | +0.01(+0.01%) |
Nov 22, 2017 | 97.10 | 97.13 | 97.10 | 97.13 | 311,786 | +0.01(+0.01%) |
Nov 21, 2017 | 97.11 | 97.12 | 97.10 | 97.12 | 625,471 | +0.01(+0.01%) |
Nov 20, 2017 | 97.11 | 97.11 | 97.10 | 97.11 | 173,499 | +0.00(+0.00%) |
Nov 17, 2017 | 97.10 | 97.11 | 97.10 | 97.11 | 571,766 | +0.01(+0.01%) |
Nov 16, 2017 | 97.12 | 97.12 | 97.10 | 97.10 | 375,847 | -0.02(-0.02%) |
Nov 15, 2017 | 97.12 | 97.12 | 97.10 | 97.12 | 488,802 | +0.01(+0.01%) |
Nov 14, 2017 | 97.11 | 97.12 | 97.10 | 97.11 | 533,900 | +0.00(+0.00%) |
Nov 13, 2017 | 97.11 | 97.12 | 97.10 | 97.11 | 426,698 | +0.01(+0.01%) |
Nov 10, 2017 | 97.10 | 97.11 | 97.10 | 97.10 | 631,134 | +0.00(+0.00%) |
Nov 09, 2017 | 97.10 | 97.12 | 97.09 | 97.10 | 894,875 | +0.01(+0.01%) |
Nov 08, 2017 | 97.10 | 97.10 | 97.09 | 97.10 | 539,803 | +0.00(+0.00%) |
Nov 07, 2017 | 97.10 | 97.10 | 97.09 | 97.10 | 329,618 | -0.01(-0.01%) |
Nov 06, 2017 | 97.11 | 97.11 | 97.10 | 97.10 | 510,370 | +0.00(+0.00%) |
Nov 03, 2017 | 97.10 | 97.11 | 97.10 | 97.10 | 361,319 | +0.00(+0.00%) |
Nov 02, 2017 | 97.09 | 97.10 | 97.09 | 97.10 | 240,404 | +0.01(+0.01%) |
Nov 01, 2017 | 97.10 | 97.12 | 97.09 | 97.10 | 577,036 | +0.08(+0.08%) |
Oct 31, 2017 | 97.02 | 97.02 | 97.00 | 97.02 | 460,341 | +0.00(+0.00%) |
Oct 30, 2017 | 97.02 | 97.02 | 97.01 | 97.01 | 352,075 | +0.01(+0.01%) |
Oct 27, 2017 | 97.01 | 97.03 | 97.00 | 97.00 | 488,776 | -0.01(-0.01%) |
Oct 26, 2017 | 97.01 | 97.02 | 97.01 | 97.01 | 617,181 | +0.01(+0.01%) |
Oct 25, 2017 | 97.02 | 97.02 | 97.00 | 97.00 | 1,027,176 | -0.00(-0.00%) |
Oct 24, 2017 | 97.02 | 97.02 | 97.00 | 97.00 | 601,271 | -0.00(-0.00%) |
Oct 23, 2017 | 97.01 | 97.02 | 97.01 | 97.01 | 773,611 | -0.01(-0.01%) |
Oct 20, 2017 | 97.02 | 97.02 | 97.01 | 97.02 | 326,657 | -0.01(-0.01%) |
Oct 19, 2017 | 97.00 | 97.02 | 97.00 | 97.02 | 1,106,015 | +0.01(+0.01%) |
Oct 18, 2017 | 96.99 | 97.02 | 96.99 | 97.01 | 2,258,341 | +0.01(+0.01%) |
Oct 17, 2017 | 97.00 | 97.01 | 96.99 | 97.00 | 926,147 | +0.00(+0.00%) |
Oct 16, 2017 | 97.00 | 97.01 | 96.99 | 96.99 | 1,078,957 | -0.00(-0.00%) |
Oct 13, 2017 | 97.00 | 97.00 | 96.98 | 97.00 | 1,559,552 | +0.00(+0.00%) |
Oct 12, 2017 | 96.99 | 97.01 | 96.96 | 97.00 | 3,941,411 | +0.01(+0.01%) |
Oct 11, 2017 | 96.96 | 96.99 | 96.96 | 96.99 | 1,011,472 | +0.03(+0.03%) |
Oct 10, 2017 | 96.98 | 96.99 | 96.95 | 96.96 | 869,687 | -0.02(-0.02%) |
Oct 09, 2017 | 96.95 | 97.00 | 96.95 | 96.98 | 1,342,280 | +0.02(+0.02%) |
Oct 06, 2017 | 96.97 | 96.98 | 96.95 | 96.96 | 1,673,013 | -0.00(-0.00%) |
Oct 05, 2017 | 96.98 | 96.99 | 96.96 | 96.96 | 544,308 | -0.01(-0.01%) |
Oct 04, 2017 | 96.97 | 96.99 | 96.96 | 96.97 | 763,305 | -0.01(-0.01%) |
Oct 03, 2017 | 96.98 | 96.99 | 96.96 | 96.98 | 710,615 | +0.00(+0.00%) |
Oct 02, 2017 | 96.98 | 96.99 | 96.96 | 96.98 | 646,203 | +0.08(+0.09%) |
Sep 29, 2017 | 96.88 | 96.90 | 96.88 | 96.90 | 1,841,148 | +0.01(+0.01%) |
Sep 28, 2017 | 96.88 | 96.89 | 96.87 | 96.88 | 418,496 | +0.01(+0.01%) |
Sep 27, 2017 | 96.88 | 96.88 | 96.87 | 96.88 | 838,425 | -0.01(-0.01%) |
Sep 26, 2017 | 96.87 | 96.89 | 96.86 | 96.88 | 494,169 | +0.03(+0.03%) |
Sep 25, 2017 | 96.86 | 96.88 | 96.86 | 96.86 | 799,724 | -0.01(-0.01%) |
Sep 22, 2017 | 96.87 | 96.87 | 96.86 | 96.87 | 248,435 | +0.01(+0.01%) |
Sep 21, 2017 | 96.85 | 96.87 | 96.85 | 96.86 | 758,359 | +0.00(+0.00%) |
Sep 20, 2017 | 96.86 | 96.87 | 96.84 | 96.86 | 548,929 | +0.03(+0.03%) |
Sep 19, 2017 | 96.85 | 96.86 | 96.83 | 96.83 | 279,863 | +0.00(+0.00%) |
Sep 18, 2017 | 96.83 | 96.86 | 96.83 | 96.83 | 403,501 | -0.03(-0.03%) |
Sep 15, 2017 | 96.83 | 96.86 | 96.83 | 96.86 | 315,169 | +0.01(+0.01%) |
Sep 14, 2017 | 96.83 | 96.85 | 96.82 | 96.85 | 1,195,159 | +0.01(+0.01%) |
Sep 13, 2017 | 96.86 | 96.86 | 96.84 | 96.84 | 314,900 | +0.00(+0.00%) |
Sep 12, 2017 | 96.86 | 96.87 | 96.84 | 96.84 | 448,243 | -0.03(-0.03%) |
Sep 11, 2017 | 96.85 | 96.87 | 96.84 | 96.87 | 508,429 | +0.02(+0.02%) |
Sep 08, 2017 | 96.86 | 96.87 | 96.84 | 96.85 | 1,434,551 | -0.01(-0.01%) |
Sep 07, 2017 | 96.85 | 96.87 | 96.84 | 96.86 | 421,459 | +0.04(+0.05%) |
Sep 06, 2017 | 96.82 | 96.86 | 96.81 | 96.81 | 870,624 | -0.04(-0.04%) |
Sep 05, 2017 | 96.81 | 96.85 | 96.81 | 96.85 | 801,889 | +0.04(+0.04%) |
Sep 01, 2017 | 96.82 | 96.85 | 96.81 | 96.81 | 340,425 | +0.05(+0.05%) |
Aug 31, 2017 | 96.77 | 96.78 | 96.75 | 96.76 | 554,945 | -0.02(-0.02%) |
Aug 30, 2017 | 96.76 | 96.78 | 96.76 | 96.78 | 371,476 | +0.01(+0.01%) |
Aug 29, 2017 | 96.76 | 96.78 | 96.76 | 96.77 | 611,574 | +0.01(+0.01%) |
Aug 28, 2017 | 96.76 | 96.78 | 96.76 | 96.76 | 715,449 | +0.00(+0.00%) |
Aug 25, 2017 | 96.75 | 96.77 | 96.75 | 96.76 | 364,283 | +0.01(+0.01%) |
Aug 24, 2017 | 96.74 | 96.76 | 96.74 | 96.76 | 301,004 | +0.00(+0.00%) |
Aug 23, 2017 | 96.75 | 96.76 | 96.74 | 96.75 | 359,876 | +0.01(+0.01%) |
Aug 22, 2017 | 96.76 | 96.76 | 96.73 | 96.74 | 547,688 | -0.02(-0.02%) |
Aug 21, 2017 | 96.76 | 96.76 | 96.75 | 96.76 | 261,353 | +0.00(+0.00%) |
Aug 18, 2017 | 96.74 | 96.76 | 96.74 | 96.76 | 686,993 | +0.02(+0.02%) |
Aug 17, 2017 | 96.75 | 96.76 | 96.73 | 96.74 | 879,921 | -0.01(-0.01%) |
Aug 16, 2017 | 96.73 | 96.75 | 96.72 | 96.75 | 654,089 | +0.02(+0.02%) |
Aug 15, 2017 | 96.73 | 96.73 | 96.71 | 96.73 | 362,932 | +0.00(+0.00%) |
Aug 14, 2017 | 96.71 | 96.73 | 96.69 | 96.72 | 330,693 | +0.01(+0.01%) |
Aug 11, 2017 | 96.69 | 96.71 | 96.69 | 96.71 | 659,811 | +0.02(+0.02%) |
Aug 10, 2017 | 96.69 | 96.70 | 96.69 | 96.69 | 753,573 | +0.01(+0.01%) |
Aug 09, 2017 | 96.71 | 96.72 | 96.68 | 96.69 | 1,381,252 | -0.04(-0.04%) |
Aug 08, 2017 | 96.72 | 96.72 | 96.69 | 96.72 | 1,010,842 | +0.02(+0.02%) |
Aug 07, 2017 | 96.71 | 96.71 | 96.69 | 96.70 | 419,454 | +0.00(+0.00%) |
Aug 04, 2017 | 96.71 | 96.71 | 96.69 | 96.70 | 306,310 | -0.01(-0.01%) |
Aug 03, 2017 | 96.69 | 96.71 | 96.69 | 96.71 | 627,430 | +0.02(+0.02%) |