Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 96.66 | 96.67 | 96.30 | 96.46 | 7,655,948 | -0.11(-0.12%) |
Nov 29, 2017 | 96.57 | 96.61 | 96.42 | 96.57 | 9,325,519 | -0.38(-0.40%) |
Nov 28, 2017 | 96.91 | 97.03 | 96.85 | 96.95 | 6,406,973 | +0.14(+0.14%) |
Nov 27, 2017 | 96.85 | 96.93 | 96.75 | 96.81 | 7,443,528 | -0.06(-0.06%) |
Nov 24, 2017 | 96.92 | 97.01 | 96.85 | 96.87 | 1,701,003 | -0.11(-0.12%) |
Nov 22, 2017 | 96.76 | 97.01 | 96.70 | 96.98 | 5,143,672 | +0.38(+0.39%) |
Nov 21, 2017 | 96.64 | 96.67 | 96.45 | 96.61 | 5,469,681 | +0.32(+0.33%) |
Nov 20, 2017 | 96.26 | 96.40 | 96.22 | 96.29 | 3,991,605 | +0.00(+0.00%) |
Nov 17, 2017 | 96.33 | 96.38 | 96.22 | 96.29 | 6,907,677 | +0.12(+0.12%) |
Nov 16, 2017 | 96.21 | 96.34 | 96.14 | 96.17 | 6,319,353 | -0.11(-0.12%) |
Nov 15, 2017 | 95.97 | 96.30 | 95.80 | 96.28 | 8,934,803 | +0.41(+0.43%) |
Nov 14, 2017 | 95.90 | 96.00 | 95.82 | 95.87 | 7,647,015 | +0.02(+0.03%) |
Nov 13, 2017 | 96.00 | 96.02 | 95.84 | 95.85 | 4,561,800 | +0.02(+0.02%) |
Nov 10, 2017 | 95.99 | 96.04 | 95.74 | 95.83 | 7,276,891 | -0.55(-0.57%) |
Nov 09, 2017 | 96.41 | 96.52 | 96.33 | 96.38 | 9,047,950 | -0.26(-0.26%) |
Nov 08, 2017 | 96.78 | 96.81 | 96.62 | 96.64 | 8,989,401 | -0.13(-0.13%) |
Nov 07, 2017 | 96.73 | 96.81 | 96.69 | 96.77 | 9,562,062 | -0.08(-0.08%) |
Nov 06, 2017 | 96.87 | 96.92 | 96.76 | 96.85 | 11,981,179 | +0.02(+0.02%) |
Nov 03, 2017 | 96.80 | 96.87 | 96.65 | 96.82 | 6,639,963 | +0.11(+0.12%) |
Nov 02, 2017 | 96.84 | 96.84 | 96.64 | 96.71 | 16,581,286 | -0.02(-0.02%) |
Nov 01, 2017 | 96.76 | 96.84 | 96.60 | 96.73 | 7,465,527 | +0.15(+0.16%) |
Oct 31, 2017 | 96.75 | 96.75 | 96.56 | 96.57 | 7,441,914 | -0.14(-0.14%) |
Oct 30, 2017 | 96.74 | 96.53 | 96.71 | 6,568,668 | +0.32(+0.33%) | |
Oct 27, 2017 | 96.23 | 96.42 | 96.20 | 96.39 | 8,675,142 | +0.29(+0.30%) |
Oct 26, 2017 | 96.30 | 96.30 | 96.10 | 96.10 | 11,816,360 | -0.01(-0.01%) |
Oct 25, 2017 | 96.13 | 96.18 | 95.98 | 96.11 | 11,122,001 | -0.26(-0.26%) |
Oct 24, 2017 | 96.37 | 96.51 | 96.34 | 96.37 | 5,878,237 | -0.24(-0.25%) |
Oct 23, 2017 | 96.65 | 96.71 | 96.57 | 96.61 | 3,356,427 | +0.10(+0.10%) |
Oct 20, 2017 | 96.45 | 96.59 | 96.38 | 96.51 | 9,132,354 | -0.26(-0.27%) |
Oct 19, 2017 | 96.90 | 96.90 | 96.70 | 96.77 | 5,197,194 | +0.14(+0.15%) |
Oct 18, 2017 | 96.54 | 96.69 | 96.49 | 96.63 | 4,104,908 | -0.14(-0.15%) |
Oct 17, 2017 | 96.68 | 96.85 | 96.67 | 96.77 | 5,615,685 | -0.02(-0.02%) |
Oct 16, 2017 | 96.89 | 96.91 | 96.69 | 96.79 | 6,128,957 | -0.14(-0.14%) |
Oct 13, 2017 | 96.92 | 96.98 | 96.78 | 96.92 | 7,219,908 | +0.38(+0.40%) |
Oct 12, 2017 | 96.55 | 96.61 | 96.42 | 96.54 | 12,923,331 | +0.02(+0.02%) |
Oct 11, 2017 | 96.71 | 96.71 | 96.46 | 96.52 | 8,994,940 | -0.05(-0.05%) |
Oct 10, 2017 | 96.53 | 96.78 | 96.50 | 96.57 | 4,858,657 | +0.06(+0.07%) |
Oct 09, 2017 | 96.48 | 96.52 | 96.36 | 96.50 | 1,645,941 | +0.08(+0.08%) |
Oct 06, 2017 | 96.21 | 96.45 | 96.12 | 96.42 | 7,402,393 | -0.08(-0.08%) |
Oct 05, 2017 | 96.58 | 96.58 | 96.39 | 96.50 | 4,933,220 | -0.14(-0.14%) |
Oct 04, 2017 | 96.70 | 96.70 | 96.45 | 96.64 | 6,744,046 | -0.06(-0.06%) |
Oct 03, 2017 | 96.45 | 96.69 | 96.40 | 96.69 | 9,494,857 | +0.22(+0.22%) |
Oct 02, 2017 | 96.43 | 96.55 | 96.28 | 96.48 | 9,054,240 | +0.09(+0.09%) |
Sep 29, 2017 | 96.36 | 96.44 | 96.17 | 96.39 | 9,593,038 | +0.09(+0.09%) |
Sep 28, 2017 | 96.04 | 96.32 | 96.01 | 96.30 | 7,987,570 | +0.14(+0.15%) |
Sep 27, 2017 | 96.09 | 96.21 | 95.92 | 96.16 | 8,421,033 | -0.37(-0.39%) |
Sep 26, 2017 | 96.44 | 96.57 | 96.37 | 96.53 | 12,942,867 | -0.02(-0.02%) |
Sep 25, 2017 | 96.30 | 96.57 | 96.26 | 96.55 | 4,389,322 | +0.36(+0.37%) |
Sep 22, 2017 | 96.25 | 96.30 | 96.12 | 96.19 | 2,640,261 | +0.13(+0.13%) |
Sep 21, 2017 | 96.09 | 96.26 | 96.05 | 96.06 | 4,288,840 | +0.00(+0.00%) |
Sep 20, 2017 | 96.26 | 96.28 | 95.84 | 96.06 | 8,305,097 | -0.12(-0.12%) |
Sep 19, 2017 | 96.17 | 96.25 | 96.08 | 96.18 | 6,661,963 | +0.06(+0.06%) |
Sep 18, 2017 | 96.17 | 96.19 | 96.01 | 96.13 | 6,253,055 | -0.10(-0.10%) |
Sep 15, 2017 | 96.20 | 96.25 | 96.04 | 96.22 | 5,824,904 | +0.08(+0.08%) |
Sep 14, 2017 | 95.86 | 96.14 | 95.86 | 96.14 | 5,450,357 | +0.24(+0.25%) |
Sep 13, 2017 | 96.06 | 96.08 | 95.89 | 95.90 | 7,132,973 | -0.10(-0.10%) |
Sep 12, 2017 | 96.06 | 96.06 | 95.85 | 96.00 | 5,805,420 | -0.10(-0.11%) |
Sep 11, 2017 | 96.20 | 96.35 | 96.09 | 96.10 | 5,307,932 | -0.29(-0.31%) |
Sep 08, 2017 | 96.62 | 96.62 | 96.39 | 96.40 | 8,523,086 | -0.29(-0.30%) |
Sep 07, 2017 | 96.50 | 96.85 | 96.48 | 96.68 | 9,682,957 | +0.37(+0.39%) |
Sep 06, 2017 | 96.63 | 96.68 | 96.27 | 96.31 | 11,148,042 | -0.34(-0.35%) |
Sep 05, 2017 | 96.38 | 96.73 | 96.34 | 96.65 | 9,253,020 | +0.60(+0.62%) |