Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 95.26 | 95.38 | 95.21 | 95.31 | 9,781,367 | +0.18(+0.19%) |
Feb 27, 2018 | 95.67 | 95.68 | 95.01 | 95.13 | 8,941,344 | -0.42(-0.43%) |
Feb 26, 2018 | 95.73 | 95.86 | 95.52 | 95.55 | 6,229,823 | +0.12(+0.13%) |
Feb 23, 2018 | 95.30 | 95.45 | 95.16 | 95.43 | 9,833,142 | +0.44(+0.46%) |
Feb 22, 2018 | 94.96 | 94.99 | 8,876,950 | +0.13(+0.14%) | ||
Feb 21, 2018 | 95.42 | 95.51 | 94.80 | 94.86 | 7,845,343 | -0.52(-0.55%) |
Feb 20, 2018 | 95.54 | 95.59 | 95.36 | 95.38 | 10,791,993 | -0.41(-0.43%) |
Feb 16, 2018 | 95.78 | 95.78 | 95.78 | 0 | +0.28(+0.30%) | |
Feb 15, 2018 | 95.40 | 95.63 | 95.30 | 95.50 | 6,084,257 | +0.45(+0.47%) |
Feb 14, 2018 | 95.10 | 95.26 | 94.98 | 95.05 | 13,527,521 | -0.35(-0.37%) |
Feb 13, 2018 | 95.43 | 95.40 | 10,723,718 | -0.03(-0.03%) | ||
Feb 12, 2018 | 95.49 | 95.76 | 95.42 | 95.43 | 9,598,778 | +0.00(+0.00%) |
Feb 09, 2018 | 95.62 | 95.64 | 95.42 | 95.43 | 10,709,451 | -0.31(-0.32%) |
Feb 08, 2018 | 96.02 | 96.14 | 95.71 | 95.74 | 13,458,332 | -0.42(-0.43%) |
Feb 07, 2018 | 96.72 | 96.74 | 96.13 | 96.16 | 10,885,502 | -0.27(-0.28%) |
Feb 06, 2018 | 96.55 | 96.74 | 96.39 | 96.43 | 12,857,063 | -0.37(-0.39%) |
Feb 05, 2018 | 96.26 | 97.15 | 96.26 | 96.80 | 17,793,018 | +0.24(+0.24%) |
Feb 02, 2018 | 96.88 | 96.88 | 96.51 | 96.57 | 10,663,385 | -0.50(-0.51%) |
Feb 01, 2018 | 97.62 | 97.66 | 97.00 | 97.06 | 15,074,075 | -0.43(-0.44%) |
Jan 31, 2018 | 97.57 | 97.62 | 97.20 | 97.49 | 8,416,581 | +0.20(+0.21%) |
Jan 30, 2018 | 97.44 | 97.50 | 97.19 | 97.29 | 8,205,512 | -0.33(-0.34%) |
Jan 29, 2018 | 97.60 | 97.74 | 97.44 | 97.62 | 7,059,918 | -0.26(-0.27%) |
Jan 26, 2018 | 97.94 | 97.94 | 97.71 | 97.88 | 7,871,487 | -0.13(-0.13%) |
Jan 25, 2018 | 97.45 | 98.01 | 97.44 | 98.01 | 8,672,912 | +0.50(+0.51%) |
Jan 24, 2018 | 97.39 | 97.53 | 97.30 | 97.52 | 6,994,081 | -0.07(-0.07%) |
Jan 23, 2018 | 97.41 | 97.59 | 97.36 | 97.58 | 7,566,858 | +0.42(+0.43%) |
Jan 22, 2018 | 97.25 | 97.44 | 97.13 | 97.16 | 6,276,966 | -0.09(-0.09%) |
Jan 19, 2018 | 97.43 | 97.52 | 97.20 | 97.25 | 8,372,090 | -0.30(-0.31%) |
Jan 18, 2018 | 97.57 | 97.77 | 97.44 | 97.55 | 7,881,441 | -0.38(-0.39%) |
Jan 17, 2018 | 98.21 | 98.26 | 97.84 | 97.93 | 13,843,973 | -0.27(-0.27%) |
Jan 16, 2018 | 98.39 | 98.39 | 98.10 | 98.20 | 9,126,302 | +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 | 6,395,115 | +0.24(+0.24%) |
Jan 10, 2018 | 97.96 | 97.86 | 7,451,703 | +0.07(+0.07%) | ||
Jan 09, 2018 | 98.03 | 98.06 | 97.78 | 97.79 | 9,386,811 | -0.36(-0.36%) |
Jan 08, 2018 | 98.26 | 98.27 | 98.06 | 98.15 | 4,799,725 | -0.01(-0.01%) |
Jan 05, 2018 | 98.32 | 98.32 | 98.05 | 98.16 | 7,138,852 | -0.03(-0.03%) |
Jan 04, 2018 | 98.07 | 98.26 | 98.03 | 98.19 | 9,495,669 | -0.03(-0.03%) |
Jan 03, 2018 | 98.20 | 98.29 | 98.00 | 98.22 | 6,265,826 | +0.18(+0.18%) |
Jan 02, 2018 | 98.51 | 98.62 | 97.84 | 98.04 | 10,444,838 | -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 | 3,070,593 | -0.06(-0.07%) |
Dec 27, 2017 | 98.31 | 98.65 | 98.21 | 98.64 | 3,915,559 | +0.54(+0.55%) |
Dec 26, 2017 | 97.99 | 98.13 | 97.92 | 98.09 | 2,306,712 | +0.13(+0.13%) |
Dec 22, 2017 | 97.90 | 97.98 | 97.83 | 97.96 | 3,614,562 | +0.07(+0.07%) |
Dec 21, 2017 | 97.67 | 97.91 | 97.65 | 97.89 | 7,648,681 | +0.26(+0.27%) |
Dec 20, 2017 | 97.68 | 97.80 | 97.55 | 97.63 | 12,102,134 | -0.26(-0.26%) |
Dec 19, 2017 | 98.18 | 98.19 | 97.76 | 97.89 | 7,441,113 | -0.50(-0.51%) |
Dec 18, 2017 | 98.62 | 98.66 | 98.37 | 98.39 | 7,863,152 | -0.29(-0.30%) |
Dec 15, 2017 | 98.61 | 98.73 | 98.44 | 98.68 | 7,215,201 | +0.14(+0.14%) |
Dec 14, 2017 | 98.28 | 98.57 | 98.22 | 98.54 | 9,878,630 | +0.18(+0.18%) |
Dec 13, 2017 | 98.19 | 98.48 | 98.11 | 98.36 | 8,893,330 | +0.00(+0.00%) |
Dec 12, 2017 | 98.00 | 98.03 | 97.86 | 12,530,756 | +0.00(+0.00%) | |
Dec 11, 2017 | 98.11 | 98.21 | 98.06 | 98.10 | 5,580,381 | +0.07(+0.07%) |
Dec 08, 2017 | 98.06 | 98.13 | 97.97 | 98.02 | 6,337,742 | -0.12(-0.12%) |
Dec 07, 2017 | 98.44 | 98.50 | 97.99 | 98.15 | 10,237,890 | -0.19(-0.20%) |
Dec 06, 2017 | 98.43 | 98.48 | 98.32 | 98.34 | 5,925,898 | +0.19(+0.19%) |
Dec 05, 2017 | 98.04 | 98.18 | 97.90 | 98.15 | 5,605,506 | +0.19(+0.19%) |
Dec 04, 2017 | 97.86 | 97.98 | 97.74 | 97.97 | 7,117,394 | +0.15(+0.16%) |