Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 97.50 | 97.52 | 97.50 | 97.51 | 2,576,517 | +0.01(+0.01%) |
May 30, 2018 | 97.52 | 97.52 | 97.50 | 97.50 | 1,348,199 | -0.02(-0.02%) |
May 29, 2018 | 97.49 | 97.53 | 97.49 | 97.52 | 1,504,216 | +0.03(+0.03%) |
May 25, 2018 | 97.49 | 97.49 | 97.49 | 0 | +0.03(+0.03%) | |
May 24, 2018 | 97.47 | 97.49 | 97.46 | 97.47 | 877,226 | +0.00(+0.00%) |
May 23, 2018 | 97.45 | 97.47 | 97.44 | 97.47 | 2,007,618 | +0.04(+0.04%) |
May 22, 2018 | 97.45 | 97.45 | 97.43 | 97.43 | 1,193,586 | +0.00(+0.00%) |
May 21, 2018 | 97.44 | 97.44 | 97.43 | 97.43 | 750,742 | -0.01(-0.01%) |
May 18, 2018 | 97.43 | 97.45 | 97.42 | 97.44 | 1,930,455 | +0.00(+0.00%) |
May 17, 2018 | 97.43 | 97.44 | 97.42 | 97.44 | 716,340 | +0.02(+0.02%) |
May 16, 2018 | 97.42 | 97.43 | 97.42 | 97.42 | 2,946,945 | -0.01(-0.01%) |
May 15, 2018 | 97.41 | 97.42 | 97.41 | 97.42 | 1,262,142 | +0.02(+0.02%) |
May 14, 2018 | 97.42 | 97.42 | 97.40 | 97.41 | 1,494,200 | -0.01(-0.01%) |
May 11, 2018 | 97.42 | 97.42 | 97.40 | 97.42 | 1,087,344 | +0.01(+0.01%) |
May 10, 2018 | 97.40 | 97.41 | 97.39 | 97.41 | 844,573 | +0.01(+0.01%) |
May 09, 2018 | 97.38 | 97.40 | 97.38 | 97.40 | 1,458,552 | +0.01(+0.01%) |
May 08, 2018 | 97.40 | 97.40 | 97.38 | 97.39 | 1,370,303 | -0.00(-0.00%) |
May 07, 2018 | 97.39 | 97.40 | 97.37 | 97.39 | 1,915,597 | +0.00(+0.00%) |
May 04, 2018 | 97.37 | 97.39 | 97.37 | 97.39 | 4,922,772 | +0.02(+0.02%) |
May 03, 2018 | 97.37 | 97.39 | 97.37 | 97.37 | 2,335,856 | +0.00(+0.00%) |
May 02, 2018 | 97.35 | 97.37 | 97.34 | 97.37 | 960,571 | +0.00(+0.00%) |
May 01, 2018 | 97.37 | 97.37 | 97.36 | 97.37 | 846,952 | +0.01(+0.01%) |
Apr 30, 2018 | 97.35 | 97.36 | 97.34 | 97.36 | 684,967 | +0.00(+0.00%) |
Apr 27, 2018 | 97.34 | 97.36 | 97.34 | 97.36 | 727,499 | +0.02(+0.02%) |
Apr 26, 2018 | 97.34 | 97.35 | 97.33 | 97.34 | 1,872,273 | +0.01(+0.01%) |
Apr 25, 2018 | 97.33 | 97.33 | 97.32 | 97.33 | 983,943 | +0.00(+0.00%) |
Apr 24, 2018 | 97.32 | 97.33 | 97.32 | 97.33 | 2,434,517 | +0.01(+0.01%) |
Apr 23, 2018 | 97.32 | 97.32 | 97.31 | 97.32 | 936,861 | +0.00(+0.00%) |
Apr 20, 2018 | 97.32 | 97.32 | 97.31 | 97.32 | 914,126 | +0.01(+0.01%) |
Apr 19, 2018 | 97.32 | 97.32 | 97.31 | 97.32 | 3,260,562 | +0.01(+0.01%) |
Apr 18, 2018 | 97.31 | 97.32 | 97.29 | 97.31 | 1,998,032 | +0.00(+0.00%) |
Apr 17, 2018 | 97.31 | 97.32 | 97.30 | 97.31 | 1,140,559 | +0.00(+0.00%) |
Apr 16, 2018 | 97.31 | 97.31 | 97.29 | 97.31 | 947,539 | +0.00(+0.00%) |
Apr 13, 2018 | 97.30 | 97.31 | 97.29 | 97.31 | 1,819,273 | +0.01(+0.01%) |
Apr 12, 2018 | 97.31 | 97.32 | 97.29 | 97.30 | 2,976,876 | +0.00(+0.00%) |
Apr 11, 2018 | 97.28 | 97.30 | 97.28 | 97.30 | 959,440 | +0.01(+0.01%) |
Apr 10, 2018 | 97.30 | 97.30 | 97.29 | 97.29 | 485,271 | -0.01(-0.01%) |
Apr 09, 2018 | 97.30 | 97.30 | 97.28 | 97.30 | 639,087 | +0.02(+0.02%) |
Apr 06, 2018 | 97.29 | 97.29 | 97.28 | 97.28 | 974,219 | +0.00(+0.00%) |
Apr 05, 2018 | 97.27 | 97.28 | 97.26 | 97.28 | 4,110,983 | +0.01(+0.01%) |
Apr 04, 2018 | 97.27 | 97.28 | 97.26 | 97.27 | 6,435,898 | +0.01(+0.01%) |
Apr 03, 2018 | 97.25 | 97.26 | 97.24 | 97.26 | 3,504,855 | +0.00(+0.00%) |
Apr 02, 2018 | 97.26 | 97.26 | 97.24 | 97.26 | 1,934,225 | -0.01(-0.01%) |
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%) |