Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 97.42 | 97.50 | 97.22 | 97.44 | 9,489,102 | +0.09(+0.09%) |
Sep 28, 2017 | 97.09 | 97.37 | 97.06 | 97.36 | 7,901,028 | +0.14(+0.15%) |
Sep 27, 2017 | 97.14 | 97.27 | 96.97 | 97.21 | 8,329,794 | -0.38(-0.39%) |
Sep 26, 2017 | 97.50 | 97.63 | 97.42 | 97.59 | 12,802,637 | -0.02(-0.02%) |
Sep 25, 2017 | 97.36 | 97.63 | 97.32 | 97.61 | 4,341,765 | +0.36(+0.37%) |
Sep 22, 2017 | 97.31 | 97.36 | 97.17 | 97.24 | 2,611,655 | +0.13(+0.13%) |
Sep 21, 2017 | 97.14 | 97.31 | 97.11 | 97.11 | 4,242,372 | +0.00(+0.00%) |
Sep 20, 2017 | 97.32 | 97.33 | 96.89 | 97.11 | 8,215,115 | -0.12(-0.12%) |
Sep 19, 2017 | 97.22 | 97.31 | 97.13 | 97.24 | 6,589,784 | +0.06(+0.06%) |
Sep 18, 2017 | 97.23 | 97.24 | 97.07 | 97.18 | 6,185,306 | -0.10(-0.10%) |
Sep 15, 2017 | 97.25 | 97.30 | 97.09 | 97.28 | 5,761,794 | +0.08(+0.08%) |
Sep 14, 2017 | 96.91 | 97.19 | 96.91 | 97.19 | 5,391,305 | +0.24(+0.25%) |
Sep 13, 2017 | 97.11 | 97.13 | 96.94 | 96.95 | 7,055,690 | -0.10(-0.10%) |
Sep 12, 2017 | 97.11 | 97.11 | 96.90 | 97.05 | 5,742,521 | -0.10(-0.11%) |
Sep 11, 2017 | 97.25 | 97.41 | 97.14 | 97.15 | 5,250,423 | -0.30(-0.31%) |
Sep 08, 2017 | 97.68 | 97.68 | 97.44 | 97.45 | 8,430,742 | -0.29(-0.30%) |
Sep 07, 2017 | 97.56 | 97.91 | 97.54 | 97.74 | 9,578,046 | +0.38(+0.39%) |
Sep 06, 2017 | 97.69 | 97.74 | 97.32 | 97.36 | 11,027,258 | -0.35(-0.35%) |
Sep 05, 2017 | 97.44 | 97.79 | 97.40 | 97.71 | 9,152,768 | +0.60(+0.62%) |
Sep 01, 2017 | 97.41 | 97.44 | 97.10 | 97.11 | 9,885,527 | -0.39(-0.40%) |
Aug 31, 2017 | 97.37 | 97.53 | 97.36 | 97.49 | 5,674,893 | +0.17(+0.17%) |
Aug 30, 2017 | 97.24 | 97.32 | 97.20 | 97.32 | 3,210,354 | +0.08(+0.08%) |
Aug 29, 2017 | 97.52 | 97.56 | 97.19 | 97.24 | 4,365,399 | +0.07(+0.07%) |
Aug 28, 2017 | 97.15 | 97.21 | 97.00 | 97.17 | 6,487,348 | +0.00(+0.00%) |
Aug 25, 2017 | 97.01 | 97.24 | 96.96 | 97.17 | 6,845,611 | +0.22(+0.23%) |
Aug 24, 2017 | 97.00 | 97.10 | 96.91 | 96.95 | 3,654,522 | -0.18(-0.19%) |
Aug 23, 2017 | 96.96 | 97.14 | 96.90 | 97.13 | 5,725,777 | +0.37(+0.38%) |
Aug 22, 2017 | 96.83 | 96.83 | 96.71 | 96.76 | 2,982,000 | -0.10(-0.10%) |
Aug 21, 2017 | 96.88 | 96.90 | 96.78 | 96.86 | 4,573,167 | +0.14(+0.14%) |
Aug 18, 2017 | 97.03 | 97.04 | 96.69 | 96.72 | 5,427,234 | -0.06(-0.07%) |
Aug 17, 2017 | 96.68 | 96.88 | 96.59 | 96.79 | 11,193,792 | +0.10(+0.10%) |
Aug 16, 2017 | 96.44 | 96.84 | 96.43 | 96.69 | 6,474,093 | +0.27(+0.28%) |
Aug 15, 2017 | 96.34 | 96.48 | 96.29 | 96.42 | 5,875,146 | -0.11(-0.12%) |
Aug 14, 2017 | 96.54 | 96.72 | 96.49 | 96.53 | 3,806,376 | -0.06(-0.07%) |
Aug 11, 2017 | 96.44 | 96.61 | 96.27 | 96.59 | 13,609,540 | +0.18(+0.18%) |
Aug 10, 2017 | 96.47 | 96.55 | 96.25 | 96.42 | 10,045,613 | -0.03(-0.03%) |
Aug 09, 2017 | 96.66 | 96.70 | 96.44 | 96.45 | 9,312,711 | +0.10(+0.10%) |
Aug 08, 2017 | 96.72 | 96.74 | 96.34 | 96.35 | 12,464,823 | -0.47(-0.48%) |
Aug 07, 2017 | 96.80 | 96.87 | 96.67 | 96.82 | 13,492,207 | +0.02(+0.02%) |
Aug 04, 2017 | 96.92 | 96.92 | 96.67 | 96.79 | 6,356,288 | -0.38(-0.39%) |
Aug 03, 2017 | 97.09 | 97.22 | 97.08 | 97.17 | 8,133,522 | +0.14(+0.14%) |
Aug 02, 2017 | 97.14 | 97.24 | 97.00 | 97.04 | 8,393,152 | -0.15(-0.16%) |
Aug 01, 2017 | 96.71 | 97.19 | 96.66 | 97.19 | 9,218,736 | +0.35(+0.36%) |
Jul 31, 2017 | 96.68 | 96.84 | 96.68 | 96.84 | 4,614,757 | +0.00(+0.00%) |
Jul 28, 2017 | 96.62 | 96.84 | 96.58 | 96.84 | 2,891,734 | +0.26(+0.26%) |
Jul 27, 2017 | 96.62 | 96.69 | 96.51 | 96.58 | 3,463,199 | -0.24(-0.25%) |
Jul 26, 2017 | 96.49 | 96.90 | 96.46 | 96.82 | 11,700,548 | +0.32(+0.33%) |
Jul 25, 2017 | 96.70 | 96.73 | 96.48 | 96.50 | 8,808,499 | -0.58(-0.59%) |
Jul 24, 2017 | 97.12 | 97.14 | 97.00 | 97.08 | 3,311,570 | -0.11(-0.12%) |
Jul 21, 2017 | 97.10 | 97.24 | 97.09 | 97.19 | 4,544,910 | +0.22(+0.23%) |
Jul 20, 2017 | 97.08 | 97.12 | 96.90 | 96.96 | 2,407,775 | +0.09(+0.09%) |
Jul 19, 2017 | 96.90 | 96.99 | 96.82 | 96.88 | 5,183,045 | -0.03(-0.03%) |
Jul 18, 2017 | 96.79 | 96.91 | 96.68 | 96.91 | 5,972,267 | +0.42(+0.43%) |
Jul 17, 2017 | 96.40 | 96.55 | 96.31 | 96.49 | 7,377,683 | +0.09(+0.09%) |
Jul 14, 2017 | 96.52 | 96.59 | 96.25 | 96.40 | 6,630,969 | +0.22(+0.23%) |
Jul 13, 2017 | 96.25 | 96.29 | 96.05 | 96.18 | 4,974,394 | -0.17(-0.17%) |
Jul 12, 2017 | 96.35 | 96.44 | 96.25 | 96.35 | 8,478,944 | +0.42(+0.44%) |
Jul 11, 2017 | 95.87 | 95.94 | 95.73 | 95.93 | 5,429,052 | +0.04(+0.04%) |
Jul 10, 2017 | 95.86 | 95.91 | 95.74 | 95.89 | 2,794,572 | +0.16(+0.17%) |
Jul 07, 2017 | 95.71 | 95.77 | 95.63 | 95.73 | 12,261,378 | -0.08(-0.08%) |
Jul 06, 2017 | 95.77 | 95.86 | 95.55 | 95.81 | 14,442,677 | -0.25(-0.26%) |
Jul 05, 2017 | 95.97 | 96.07 | 95.87 | 96.05 | 6,762,247 | +0.16(+0.17%) |