Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 97.27 | 97.27 | 97.27 | 0 | +0.04(+0.05%) | |
Mar 28, 2018 | 97.23 | 97.24 | 97.22 | 97.22 | 7,806,132 | -0.01(-0.01%) |
Mar 27, 2018 | 97.21 | 97.24 | 97.21 | 97.24 | 2,377,726 | +0.03(+0.03%) |
Mar 26, 2018 | 97.21 | 97.22 | 97.21 | 97.21 | 1,390,894 | -0.01(-0.01%) |
Mar 23, 2018 | 97.22 | 97.22 | 97.20 | 97.22 | 2,165,394 | +0.04(+0.04%) |
Mar 22, 2018 | 97.21 | 97.22 | 97.18 | 97.18 | 3,624,709 | -0.02(-0.02%) |
Mar 21, 2018 | 97.17 | 97.21 | 97.17 | 97.20 | 5,204,807 | +0.03(+0.03%) |
Mar 20, 2018 | 97.17 | 97.18 | 97.17 | 97.17 | 1,869,551 | +0.00(+0.00%) |
Mar 19, 2018 | 97.17 | 97.19 | 97.16 | 97.17 | 372,636 | -0.01(-0.01%) |
Mar 16, 2018 | 97.18 | 97.18 | 97.16 | 97.18 | 4,462,631 | +0.03(+0.03%) |
Mar 15, 2018 | 97.17 | 97.17 | 97.15 | 97.15 | 894,840 | -0.01(-0.01%) |
Mar 14, 2018 | 97.17 | 97.18 | 97.17 | 97.16 | 1,054,102 | -0.01(-0.01%) |
Mar 13, 2018 | 97.17 | 97.17 | 97.15 | 97.17 | 1,013,471 | +0.01(+0.01%) |
Mar 12, 2018 | 97.16 | 97.17 | 97.15 | 97.16 | 486,485 | +0.00(+0.00%) |
Mar 09, 2018 | 97.15 | 97.17 | 97.15 | 97.16 | 2,155,043 | +0.00(+0.00%) |
Mar 08, 2018 | 97.14 | 97.16 | 97.14 | 97.16 | 799,916 | +0.03(+0.03%) |
Mar 07, 2018 | 97.15 | 97.15 | 97.14 | 97.14 | 283,750 | +0.01(+0.01%) |
Mar 06, 2018 | 97.13 | 97.15 | 97.12 | 97.13 | 437,832 | +0.01(+0.01%) |
Mar 05, 2018 | 97.14 | 97.15 | 97.12 | 97.12 | 1,323,934 | +0.00(+0.00%) |
Mar 02, 2018 | 97.13 | 97.14 | 97.12 | 97.12 | 708,434 | -0.01(-0.01%) |
Mar 01, 2018 | 97.13 | 97.15 | 97.11 | 97.13 | 1,381,446 | +0.02(+0.02%) |
Feb 28, 2018 | 97.12 | 97.12 | 97.10 | 97.11 | 738,635 | +0.00(+0.00%) |
Feb 27, 2018 | 97.11 | 97.12 | 97.08 | 97.11 | 1,789,555 | +0.01(+0.01%) |
Feb 26, 2018 | 97.12 | 97.12 | 97.10 | 97.10 | 611,855 | -0.01(-0.01%) |
Feb 23, 2018 | 97.11 | 97.12 | 97.10 | 97.11 | 596,258 | +0.01(+0.01%) |
Feb 22, 2018 | 97.10 | 1,769,345 | +0.00(+0.00%) | |||
Feb 21, 2018 | 97.10 | 97.10 | 97.08 | 97.10 | 782,832 | +0.02(+0.02%) |
Feb 20, 2018 | 97.07 | 97.10 | 97.07 | 97.08 | 2,899,112 | -0.01(-0.01%) |
Feb 16, 2018 | 97.09 | 97.09 | 97.09 | 0 | +0.02(+0.02%) | |
Feb 15, 2018 | 97.08 | 97.05 | 97.07 | 1,060,350 | +0.02(+0.02%) | |
Feb 14, 2018 | 97.07 | 97.07 | 97.05 | 97.05 | 520,047 | +0.00(+0.00%) |
Feb 13, 2018 | 97.07 | 97.07 | 97.04 | 97.05 | 1,186,740 | -0.02(-0.02%) |
Feb 12, 2018 | 97.05 | 97.08 | 97.05 | 97.07 | 1,286,272 | +0.00(+0.00%) |
Feb 09, 2018 | 97.06 | 97.09 | 97.05 | 97.07 | 2,557,485 | -0.01(-0.01%) |
Feb 08, 2018 | 97.07 | 97.07 | 97.04 | 97.08 | 5,154,234 | +0.01(+0.01%) |
Feb 07, 2018 | 97.06 | 97.07 | 97.05 | 97.07 | 1,338,012 | +0.00(+0.00%) |
Feb 06, 2018 | 97.08 | 97.09 | 97.06 | 97.07 | 3,293,101 | -0.02(-0.02%) |
Feb 05, 2018 | 97.12 | 97.12 | 97.07 | 97.09 | 1,103,776 | +0.02(+0.02%) |
Feb 02, 2018 | 97.07 | 97.08 | 97.05 | 97.07 | 1,365,415 | +0.02(+0.02%) |
Feb 01, 2018 | 97.07 | 97.07 | 97.05 | 97.05 | 2,055,567 | -0.04(-0.05%) |
Jan 31, 2018 | 97.06 | 97.10 | 97.04 | 97.10 | 939,930 | +0.04(+0.05%) |
Jan 30, 2018 | 97.05 | 97.07 | 97.05 | 97.05 | 1,414,131 | +0.00(+0.00%) |
Jan 29, 2018 | 97.04 | 97.06 | 97.04 | 97.05 | 713,909 | +0.00(+0.00%) |
Jan 26, 2018 | 97.05 | 97.06 | 97.04 | 97.05 | 1,168,583 | +0.01(+0.01%) |
Jan 25, 2018 | 97.04 | 97.05 | 97.04 | 97.04 | 2,776,307 | +0.01(+0.01%) |
Jan 24, 2018 | 97.03 | 97.04 | 97.03 | 97.04 | 1,719,910 | +0.02(+0.02%) |
Jan 23, 2018 | 97.03 | 97.04 | 97.02 | 97.02 | 607,307 | -0.01(-0.01%) |
Jan 22, 2018 | 97.02 | 97.04 | 97.02 | 97.03 | 967,223 | +0.01(+0.01%) |
Jan 19, 2018 | 97.03 | 97.03 | 97.02 | 97.02 | 1,410,495 | +0.00(+0.00%) |
Jan 18, 2018 | 97.01 | 97.03 | 97.00 | 97.02 | 599,254 | +0.01(+0.01%) |
Jan 17, 2018 | 97.00 | 97.02 | 97.00 | 97.01 | 962,992 | +0.01(+0.01%) |
Jan 16, 2018 | 97.00 | 97.02 | 96.99 | 97.00 | 1,152,661 | +0.01(+0.01%) |
Jan 12, 2018 | 96.99 | 96.99 | 96.99 | 0 | +0.01(+0.01%) | |
Jan 11, 2018 | 96.98 | 96.99 | 96.97 | 96.98 | 887,712 | +0.01(+0.01%) |
Jan 10, 2018 | 96.98 | 96.99 | 96.97 | 96.97 | 1,603,983 | -0.01(-0.01%) |
Jan 09, 2018 | 96.97 | 96.99 | 96.97 | 96.98 | 466,875 | +0.00(+0.00%) |
Jan 08, 2018 | 96.98 | 96.99 | 96.97 | 96.98 | 492,886 | +0.00(+0.00%) |
Jan 05, 2018 | 96.97 | 96.99 | 96.97 | 96.98 | 272,943 | +0.00(+0.00%) |
Jan 04, 2018 | 96.97 | 96.98 | 96.96 | 96.98 | 628,664 | +0.02(+0.02%) |
Jan 03, 2018 | 96.96 | 96.97 | 96.95 | 96.97 | 621,496 | +0.00(+0.00%) |