Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 97.81 | 97.81 | 97.62 | 97.63 | 7,361,264 | -0.14(-0.14%) |
Oct 30, 2017 | 97.80 | 97.59 | 97.77 | 6,497,482 | +0.32(+0.33%) | |
Oct 27, 2017 | 97.29 | 97.48 | 97.26 | 97.45 | 8,581,128 | +0.29(+0.30%) |
Oct 26, 2017 | 97.36 | 97.36 | 97.15 | 97.16 | 11,688,304 | -0.01(-0.01%) |
Oct 25, 2017 | 97.18 | 97.23 | 97.04 | 97.16 | 11,001,470 | -0.26(-0.26%) |
Oct 24, 2017 | 97.42 | 97.57 | 97.40 | 97.42 | 5,814,533 | -0.24(-0.25%) |
Oct 23, 2017 | 97.71 | 97.77 | 97.63 | 97.66 | 3,320,052 | +0.10(+0.10%) |
Oct 20, 2017 | 97.50 | 97.65 | 97.44 | 97.57 | 9,033,384 | -0.27(-0.27%) |
Oct 19, 2017 | 97.96 | 97.96 | 97.76 | 97.83 | 5,140,871 | +0.14(+0.15%) |
Oct 18, 2017 | 97.60 | 97.75 | 97.55 | 97.69 | 4,060,422 | -0.14(-0.15%) |
Oct 17, 2017 | 97.74 | 97.91 | 97.73 | 97.83 | 5,554,827 | -0.02(-0.02%) |
Oct 16, 2017 | 97.95 | 97.97 | 97.75 | 97.85 | 6,062,536 | -0.14(-0.14%) |
Oct 13, 2017 | 97.98 | 98.04 | 97.84 | 97.99 | 7,141,665 | +0.39(+0.40%) |
Oct 12, 2017 | 97.61 | 97.67 | 97.48 | 97.60 | 12,783,278 | +0.02(+0.02%) |
Oct 11, 2017 | 97.77 | 97.77 | 97.52 | 97.58 | 8,897,459 | -0.05(-0.05%) |
Oct 10, 2017 | 97.59 | 97.84 | 97.56 | 97.62 | 4,806,002 | +0.06(+0.07%) |
Oct 09, 2017 | 97.54 | 97.58 | 97.41 | 97.56 | 1,628,103 | +0.08(+0.08%) |
Oct 06, 2017 | 97.26 | 97.51 | 97.17 | 97.48 | 7,322,172 | -0.08(-0.08%) |
Oct 05, 2017 | 97.64 | 97.64 | 97.45 | 97.56 | 4,879,758 | -0.14(-0.14%) |
Oct 04, 2017 | 97.76 | 97.76 | 97.50 | 97.70 | 6,670,959 | -0.06(-0.06%) |
Oct 03, 2017 | 97.50 | 97.75 | 97.45 | 97.75 | 9,391,959 | +0.22(+0.22%) |
Oct 02, 2017 | 97.49 | 97.60 | 97.34 | 97.54 | 8,956,117 | +0.09(+0.09%) |
Sep 29, 2017 | 97.42 | 97.50 | 97.22 | 97.44 | 9,489,060 | +0.09(+0.09%) |
Sep 28, 2017 | 97.09 | 97.37 | 97.06 | 97.36 | 7,900,993 | +0.14(+0.15%) |
Sep 27, 2017 | 97.14 | 97.27 | 96.97 | 97.21 | 8,329,758 | -0.38(-0.39%) |
Sep 26, 2017 | 97.50 | 97.63 | 97.42 | 97.59 | 12,802,581 | -0.02(-0.02%) |
Sep 25, 2017 | 97.36 | 97.63 | 97.32 | 97.61 | 4,341,746 | +0.36(+0.37%) |
Sep 22, 2017 | 97.31 | 97.36 | 97.18 | 97.24 | 2,611,644 | +0.13(+0.13%) |
Sep 21, 2017 | 97.14 | 97.31 | 97.11 | 97.12 | 4,242,353 | +0.00(+0.00%) |
Sep 20, 2017 | 97.32 | 97.33 | 96.89 | 97.12 | 8,215,079 | -0.12(-0.12%) |
Sep 19, 2017 | 97.22 | 97.31 | 97.13 | 97.24 | 6,589,755 | +0.06(+0.06%) |
Sep 18, 2017 | 97.23 | 97.24 | 97.07 | 97.18 | 6,185,279 | -0.10(-0.10%) |
Sep 15, 2017 | 97.25 | 97.30 | 97.09 | 97.28 | 5,761,769 | +0.08(+0.08%) |
Sep 14, 2017 | 96.91 | 97.20 | 96.91 | 97.20 | 5,391,281 | +0.24(+0.25%) |
Sep 13, 2017 | 97.12 | 97.13 | 96.94 | 96.95 | 7,055,660 | -0.10(-0.10%) |
Sep 12, 2017 | 97.12 | 97.12 | 96.90 | 97.05 | 5,742,496 | -0.10(-0.11%) |
Sep 11, 2017 | 97.25 | 97.41 | 97.14 | 97.16 | 5,250,400 | -0.30(-0.31%) |
Sep 08, 2017 | 97.68 | 97.68 | 97.44 | 97.45 | 8,430,705 | -0.29(-0.30%) |
Sep 07, 2017 | 97.56 | 97.91 | 97.54 | 97.74 | 9,578,004 | +0.38(+0.39%) |
Sep 06, 2017 | 97.69 | 97.74 | 97.32 | 97.36 | 11,027,210 | -0.35(-0.35%) |
Sep 05, 2017 | 97.44 | 97.79 | 97.40 | 97.71 | 9,152,728 | +0.60(+0.62%) |
Sep 01, 2017 | 97.41 | 97.44 | 97.10 | 97.11 | 9,885,484 | -0.39(-0.40%) |
Aug 31, 2017 | 97.37 | 97.53 | 97.36 | 97.49 | 5,674,869 | +0.17(+0.17%) |
Aug 30, 2017 | 97.24 | 97.32 | 97.20 | 97.32 | 3,210,340 | +0.08(+0.08%) |
Aug 29, 2017 | 97.52 | 97.56 | 97.19 | 97.24 | 4,365,381 | +0.07(+0.07%) |
Aug 28, 2017 | 97.15 | 97.21 | 97.00 | 97.17 | 6,487,321 | +0.00(+0.00%) |
Aug 25, 2017 | 97.01 | 97.24 | 96.96 | 97.17 | 6,845,582 | +0.22(+0.23%) |
Aug 24, 2017 | 97.00 | 97.10 | 96.91 | 96.95 | 3,654,507 | -0.18(-0.19%) |
Aug 23, 2017 | 96.96 | 97.14 | 96.90 | 97.13 | 5,725,753 | +0.37(+0.38%) |
Aug 22, 2017 | 96.83 | 96.84 | 96.72 | 96.76 | 2,981,987 | -0.10(-0.10%) |
Aug 21, 2017 | 96.88 | 96.90 | 96.78 | 96.86 | 4,573,147 | +0.14(+0.14%) |
Aug 18, 2017 | 97.03 | 97.04 | 96.69 | 96.72 | 5,427,211 | -0.06(-0.07%) |
Aug 17, 2017 | 96.68 | 96.88 | 96.59 | 96.79 | 11,193,744 | +0.10(+0.10%) |
Aug 16, 2017 | 96.44 | 96.84 | 96.43 | 96.69 | 6,474,066 | +0.27(+0.28%) |
Aug 15, 2017 | 96.34 | 96.48 | 96.29 | 96.42 | 5,875,121 | -0.11(-0.12%) |
Aug 14, 2017 | 96.54 | 96.72 | 96.49 | 96.53 | 3,806,360 | -0.06(-0.07%) |
Aug 11, 2017 | 96.44 | 96.61 | 96.27 | 96.59 | 13,609,482 | +0.18(+0.18%) |
Aug 10, 2017 | 96.47 | 96.55 | 96.25 | 96.42 | 10,045,571 | -0.03(-0.03%) |
Aug 09, 2017 | 96.66 | 96.70 | 96.44 | 96.45 | 9,312,672 | +0.10(+0.10%) |
Aug 08, 2017 | 96.72 | 96.74 | 96.34 | 96.35 | 12,464,770 | -0.47(-0.48%) |
Aug 07, 2017 | 96.80 | 96.87 | 96.67 | 96.82 | 13,492,150 | +0.02(+0.02%) |
Aug 04, 2017 | 96.92 | 96.92 | 96.67 | 96.80 | 6,356,261 | -0.38(-0.39%) |
Aug 03, 2017 | 97.09 | 97.22 | 97.08 | 97.17 | 8,133,488 | +0.14(+0.14%) |
Aug 02, 2017 | 97.14 | 97.24 | 97.00 | 97.04 | 8,393,117 | -0.15(-0.16%) |