Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 98.11 | 98.12 | 97.74 | 97.90 | 7,543,070 | -0.11(-0.12%) |
Nov 29, 2017 | 98.01 | 98.06 | 97.86 | 98.01 | 9,188,026 | -0.39(-0.40%) |
Nov 28, 2017 | 98.36 | 98.48 | 98.30 | 98.40 | 6,312,509 | +0.14(+0.14%) |
Nov 27, 2017 | 98.30 | 98.38 | 98.20 | 98.26 | 7,333,783 | -0.06(-0.06%) |
Nov 24, 2017 | 98.37 | 98.47 | 98.30 | 98.32 | 1,675,924 | -0.11(-0.12%) |
Nov 22, 2017 | 98.21 | 98.46 | 98.15 | 98.43 | 5,067,834 | +0.38(+0.39%) |
Nov 21, 2017 | 98.09 | 98.12 | 97.89 | 98.05 | 5,389,037 | +0.32(+0.33%) |
Nov 20, 2017 | 97.70 | 97.84 | 97.66 | 97.73 | 3,932,754 | +0.00(+0.00%) |
Nov 17, 2017 | 97.77 | 97.83 | 97.66 | 97.73 | 6,805,832 | +0.12(+0.12%) |
Nov 16, 2017 | 97.65 | 97.78 | 97.57 | 97.61 | 6,226,182 | -0.11(-0.12%) |
Nov 15, 2017 | 97.41 | 97.74 | 97.23 | 97.72 | 8,803,070 | +0.41(+0.43%) |
Nov 14, 2017 | 97.34 | 97.43 | 97.25 | 97.31 | 7,534,269 | +0.02(+0.03%) |
Nov 13, 2017 | 97.44 | 97.45 | 97.28 | 97.28 | 4,494,542 | +0.02(+0.02%) |
Nov 10, 2017 | 97.43 | 97.48 | 97.18 | 97.27 | 7,169,602 | -0.56(-0.57%) |
Nov 09, 2017 | 97.85 | 97.96 | 97.77 | 97.83 | 8,914,549 | -0.26(-0.26%) |
Nov 08, 2017 | 98.23 | 98.26 | 98.07 | 98.09 | 8,856,863 | -0.13(-0.13%) |
Nov 07, 2017 | 98.18 | 98.26 | 98.13 | 98.21 | 9,421,081 | -0.08(-0.08%) |
Nov 06, 2017 | 98.32 | 98.37 | 98.21 | 98.30 | 11,804,531 | +0.02(+0.02%) |
Nov 03, 2017 | 98.25 | 98.32 | 98.09 | 98.27 | 6,542,064 | +0.11(+0.12%) |
Nov 02, 2017 | 98.29 | 98.29 | 98.09 | 98.16 | 16,336,814 | -0.02(-0.02%) |
Nov 01, 2017 | 98.21 | 98.29 | 98.04 | 98.17 | 7,355,457 | +0.16(+0.16%) |
Oct 31, 2017 | 98.20 | 98.20 | 98.00 | 98.02 | 7,332,197 | -0.14(-0.14%) |
Oct 30, 2017 | 98.19 | 97.98 | 98.16 | 6,471,827 | +0.32(+0.33%) | |
Oct 27, 2017 | 97.67 | 97.86 | 97.64 | 97.83 | 8,547,245 | +0.29(+0.30%) |
Oct 26, 2017 | 97.74 | 97.74 | 97.53 | 97.54 | 11,642,152 | -0.01(-0.01%) |
Oct 25, 2017 | 97.57 | 97.61 | 97.42 | 97.55 | 10,958,030 | -0.26(-0.26%) |
Oct 24, 2017 | 97.81 | 97.95 | 97.79 | 97.81 | 5,791,574 | -0.24(-0.25%) |
Oct 23, 2017 | 98.10 | 98.16 | 98.02 | 98.05 | 3,306,943 | +0.10(+0.10%) |
Oct 20, 2017 | 97.89 | 98.04 | 97.83 | 97.95 | 8,997,715 | -0.27(-0.27%) |
Oct 19, 2017 | 98.35 | 98.35 | 98.15 | 98.22 | 5,120,572 | +0.15(+0.15%) |
Oct 18, 2017 | 97.99 | 98.14 | 97.94 | 98.08 | 4,044,389 | -0.15(-0.15%) |
Oct 17, 2017 | 98.12 | 98.30 | 98.12 | 98.22 | 5,532,893 | -0.02(-0.02%) |
Oct 16, 2017 | 98.34 | 98.36 | 98.14 | 98.24 | 6,038,598 | -0.14(-0.14%) |
Oct 13, 2017 | 98.37 | 98.43 | 98.23 | 98.38 | 7,113,465 | +0.39(+0.40%) |
Oct 12, 2017 | 98.00 | 98.06 | 97.87 | 97.99 | 12,732,803 | +0.02(+0.02%) |
Oct 11, 2017 | 98.16 | 98.16 | 97.91 | 97.96 | 8,862,327 | -0.05(-0.05%) |
Oct 10, 2017 | 97.98 | 98.23 | 97.95 | 98.01 | 4,787,026 | +0.06(+0.07%) |
Oct 09, 2017 | 97.92 | 97.96 | 97.80 | 97.95 | 1,621,674 | +0.08(+0.08%) |
Oct 06, 2017 | 97.65 | 97.90 | 97.56 | 97.87 | 7,293,260 | -0.08(-0.08%) |
Oct 05, 2017 | 98.03 | 98.03 | 97.84 | 97.95 | 4,860,490 | -0.14(-0.14%) |
Oct 04, 2017 | 98.15 | 98.15 | 97.89 | 98.08 | 6,644,619 | -0.06(-0.06%) |
Oct 03, 2017 | 97.89 | 98.14 | 97.84 | 98.14 | 9,354,875 | +0.22(+0.22%) |
Oct 02, 2017 | 97.87 | 97.99 | 97.72 | 97.92 | 8,920,753 | +0.09(+0.09%) |
Sep 29, 2017 | 97.81 | 97.89 | 97.61 | 97.83 | 9,451,594 | +0.09(+0.09%) |
Sep 28, 2017 | 97.48 | 97.76 | 97.44 | 97.74 | 7,869,797 | +0.15(+0.15%) |
Sep 27, 2017 | 97.52 | 97.65 | 97.35 | 97.60 | 8,296,869 | -0.38(-0.39%) |
Sep 26, 2017 | 97.89 | 98.02 | 97.81 | 97.98 | 12,752,031 | -0.02(-0.02%) |
Sep 25, 2017 | 97.74 | 98.02 | 97.70 | 97.99 | 4,324,603 | +0.36(+0.37%) |
Sep 22, 2017 | 97.69 | 97.74 | 97.56 | 97.63 | 2,601,332 | +0.13(+0.13%) |
Sep 21, 2017 | 97.52 | 97.70 | 97.49 | 97.50 | 4,225,603 | +0.00(+0.00%) |
Sep 20, 2017 | 97.70 | 97.72 | 97.27 | 97.50 | 8,182,643 | -0.12(-0.12%) |
Sep 19, 2017 | 97.61 | 97.69 | 97.52 | 97.62 | 6,563,736 | +0.06(+0.06%) |
Sep 18, 2017 | 97.61 | 97.63 | 97.45 | 97.56 | 6,160,857 | -0.10(-0.10%) |
Sep 15, 2017 | 97.64 | 97.69 | 97.48 | 97.66 | 5,739,019 | +0.08(+0.08%) |
Sep 14, 2017 | 97.29 | 97.58 | 97.29 | 97.58 | 5,369,994 | +0.24(+0.25%) |
Sep 13, 2017 | 97.50 | 97.52 | 97.32 | 97.34 | 7,027,801 | -0.10(-0.10%) |
Sep 12, 2017 | 97.50 | 97.50 | 97.28 | 97.44 | 5,719,822 | -0.10(-0.11%) |
Sep 11, 2017 | 97.64 | 97.79 | 97.52 | 97.54 | 5,229,670 | -0.30(-0.31%) |
Sep 08, 2017 | 98.06 | 98.06 | 97.83 | 97.84 | 8,397,417 | -0.29(-0.30%) |
Sep 07, 2017 | 97.94 | 98.30 | 97.93 | 98.13 | 9,540,187 | +0.38(+0.39%) |
Sep 06, 2017 | 98.08 | 98.13 | 97.71 | 97.75 | 10,983,670 | -0.35(-0.35%) |
Sep 05, 2017 | 97.82 | 98.17 | 97.78 | 98.10 | 9,116,590 | +0.61(+0.62%) |