Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 97.57 | 97.62 | 97.20 | 97.49 | 8,416,545 | +0.20(+0.21%) |
Jan 30, 2018 | 97.44 | 97.50 | 97.19 | 97.29 | 8,205,477 | -0.33(-0.34%) |
Jan 29, 2018 | 97.60 | 97.74 | 97.44 | 97.62 | 7,059,888 | -0.26(-0.27%) |
Jan 26, 2018 | 97.94 | 97.94 | 97.71 | 97.88 | 7,871,454 | -0.13(-0.13%) |
Jan 25, 2018 | 97.45 | 98.01 | 97.44 | 98.01 | 8,672,875 | +0.50(+0.51%) |
Jan 24, 2018 | 97.39 | 97.53 | 97.30 | 97.52 | 6,994,051 | -0.06(-0.07%) |
Jan 23, 2018 | 97.41 | 97.59 | 97.36 | 97.58 | 7,566,826 | +0.42(+0.43%) |
Jan 22, 2018 | 97.25 | 97.44 | 97.14 | 97.16 | 6,276,940 | -0.09(-0.09%) |
Jan 19, 2018 | 97.43 | 97.53 | 97.20 | 97.25 | 8,372,054 | -0.30(-0.31%) |
Jan 18, 2018 | 97.57 | 97.77 | 97.44 | 97.55 | 7,881,407 | -0.38(-0.39%) |
Jan 17, 2018 | 98.22 | 98.26 | 97.84 | 97.93 | 13,843,914 | -0.27(-0.27%) |
Jan 16, 2018 | 98.39 | 98.39 | 98.10 | 98.20 | 9,126,263 | +0.09(+0.09%) |
Jan 12, 2018 | 98.11 | 98.11 | 98.11 | 0 | +0.02(+0.02%) | |
Jan 11, 2018 | 97.83 | 98.21 | 97.83 | 98.09 | 6,395,088 | +0.24(+0.24%) |
Jan 10, 2018 | 97.96 | 97.86 | 7,451,672 | +0.06(+0.07%) | ||
Jan 09, 2018 | 98.03 | 98.06 | 97.78 | 97.79 | 9,386,771 | -0.36(-0.36%) |
Jan 08, 2018 | 98.26 | 98.27 | 98.06 | 98.15 | 4,799,704 | -0.01(-0.01%) |
Jan 05, 2018 | 98.32 | 98.32 | 98.05 | 98.16 | 7,138,822 | -0.03(-0.03%) |
Jan 04, 2018 | 98.07 | 98.26 | 98.03 | 98.19 | 9,495,629 | -0.03(-0.03%) |
Jan 03, 2018 | 98.20 | 98.29 | 98.00 | 98.22 | 6,265,799 | +0.18(+0.18%) |
Jan 02, 2018 | 98.51 | 98.62 | 97.84 | 98.04 | 10,444,793 | -0.66(-0.67%) |
Dec 29, 2017 | 98.70 | 98.70 | 98.70 | 0 | +0.13(+0.13%) | |
Dec 28, 2017 | 98.63 | 98.64 | 98.43 | 98.57 | 3,070,580 | -0.06(-0.07%) |
Dec 27, 2017 | 98.31 | 98.65 | 98.21 | 98.64 | 3,915,543 | +0.54(+0.55%) |
Dec 26, 2017 | 97.99 | 98.13 | 97.92 | 98.09 | 2,306,702 | +0.13(+0.13%) |
Dec 22, 2017 | 97.90 | 97.98 | 97.83 | 97.96 | 3,614,547 | +0.07(+0.07%) |
Dec 21, 2017 | 97.67 | 97.91 | 97.66 | 97.89 | 7,648,648 | +0.26(+0.27%) |
Dec 20, 2017 | 97.68 | 97.80 | 97.55 | 97.63 | 12,102,082 | -0.26(-0.26%) |
Dec 19, 2017 | 98.18 | 98.19 | 97.76 | 97.89 | 7,441,082 | -0.50(-0.51%) |
Dec 18, 2017 | 98.62 | 98.66 | 98.37 | 98.39 | 7,863,118 | -0.29(-0.30%) |
Dec 15, 2017 | 98.61 | 98.73 | 98.44 | 98.68 | 7,215,170 | +0.14(+0.14%) |
Dec 14, 2017 | 98.28 | 98.58 | 98.22 | 98.54 | 9,878,588 | +0.18(+0.18%) |
Dec 13, 2017 | 98.19 | 98.48 | 98.11 | 98.36 | 8,893,292 | +0.00(+0.00%) |
Dec 12, 2017 | 98.00 | 98.03 | 97.86 | 12,530,703 | +0.00(+0.00%) | |
Dec 11, 2017 | 98.11 | 98.21 | 98.06 | 98.10 | 5,580,357 | +0.07(+0.07%) |
Dec 08, 2017 | 98.06 | 98.13 | 97.97 | 98.02 | 6,337,715 | -0.12(-0.12%) |
Dec 07, 2017 | 98.44 | 98.50 | 97.99 | 98.15 | 10,237,846 | -0.19(-0.20%) |
Dec 06, 2017 | 98.43 | 98.48 | 98.32 | 98.34 | 5,925,873 | +0.19(+0.19%) |
Dec 05, 2017 | 98.04 | 98.18 | 97.90 | 98.15 | 5,605,482 | +0.19(+0.19%) |
Dec 04, 2017 | 97.86 | 97.98 | 97.74 | 97.97 | 7,117,364 | +0.15(+0.16%) |
Dec 01, 2017 | 97.89 | 98.35 | 97.55 | 97.81 | 17,227,122 | +0.30(+0.31%) |
Nov 30, 2017 | 97.72 | 97.73 | 97.35 | 97.51 | 7,572,971 | -0.11(-0.12%) |
Nov 29, 2017 | 97.63 | 97.67 | 97.47 | 97.63 | 9,224,447 | -0.39(-0.40%) |
Nov 28, 2017 | 97.97 | 98.09 | 97.92 | 98.01 | 6,337,532 | +0.14(+0.14%) |
Nov 27, 2017 | 97.91 | 97.99 | 97.81 | 97.88 | 7,362,854 | -0.06(-0.06%) |
Nov 24, 2017 | 97.98 | 98.08 | 97.92 | 97.93 | 1,682,568 | -0.11(-0.12%) |
Nov 22, 2017 | 97.82 | 98.07 | 97.76 | 98.05 | 5,087,923 | +0.38(+0.39%) |
Nov 21, 2017 | 97.70 | 97.73 | 97.51 | 97.67 | 5,410,399 | +0.32(+0.33%) |
Nov 20, 2017 | 97.31 | 97.46 | 97.28 | 97.34 | 3,948,343 | +0.00(+0.00%) |
Nov 17, 2017 | 97.38 | 97.44 | 97.28 | 97.34 | 6,832,810 | +0.12(+0.12%) |
Nov 16, 2017 | 97.26 | 97.39 | 97.19 | 97.22 | 6,250,862 | -0.11(-0.12%) |
Nov 15, 2017 | 97.02 | 97.36 | 96.85 | 97.33 | 8,837,966 | +0.41(+0.43%) |
Nov 14, 2017 | 96.95 | 97.05 | 96.87 | 96.92 | 7,564,135 | +0.02(+0.03%) |
Nov 13, 2017 | 97.05 | 97.07 | 96.89 | 96.90 | 4,512,359 | +0.02(+0.02%) |
Nov 10, 2017 | 97.04 | 97.09 | 96.79 | 96.88 | 7,198,023 | -0.56(-0.57%) |
Nov 09, 2017 | 97.46 | 97.58 | 97.38 | 97.44 | 8,949,887 | -0.26(-0.26%) |
Nov 08, 2017 | 97.84 | 97.87 | 97.68 | 97.70 | 8,891,972 | -0.13(-0.13%) |
Nov 07, 2017 | 97.79 | 97.87 | 97.75 | 97.83 | 9,458,427 | -0.08(-0.08%) |
Nov 06, 2017 | 97.93 | 97.98 | 97.82 | 97.91 | 11,851,324 | +0.02(+0.02%) |
Nov 03, 2017 | 97.86 | 97.93 | 97.71 | 97.88 | 6,567,997 | +0.11(+0.12%) |
Nov 02, 2017 | 97.90 | 97.90 | 97.70 | 97.77 | 16,401,574 | -0.02(-0.02%) |