Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 92.20 | 92.20 | 91.85 | 91.87 | 1,274,096 | -0.20(-0.22%) |
Sep 28, 2017 | 92.00 | 92.13 | 91.95 | 92.07 | 837,400 | -0.06(-0.07%) |
Sep 27, 2017 | 92.16 | 92.22 | 92.02 | 92.14 | 727,544 | -0.28(-0.31%) |
Sep 26, 2017 | 92.41 | 92.46 | 92.32 | 92.42 | 885,958 | -0.07(-0.08%) |
Sep 25, 2017 | 92.34 | 92.59 | 92.29 | 92.49 | 1,137,687 | +0.26(+0.28%) |
Sep 22, 2017 | 92.25 | 92.30 | 92.15 | 92.23 | 820,346 | +0.23(+0.25%) |
Sep 21, 2017 | 92.19 | 92.25 | 91.99 | 92.00 | 1,018,048 | -0.21(-0.23%) |
Sep 20, 2017 | 92.47 | 92.51 | 92.00 | 92.21 | 903,763 | -0.26(-0.28%) |
Sep 19, 2017 | 92.60 | 92.64 | 92.46 | 92.47 | 510,013 | -0.11(-0.11%) |
Sep 18, 2017 | 92.57 | 92.66 | 92.51 | 92.57 | 649,258 | -0.04(-0.04%) |
Sep 15, 2017 | 92.67 | 92.67 | 92.52 | 92.61 | 648,193 | -0.05(-0.05%) |
Sep 14, 2017 | 92.53 | 92.69 | 92.53 | 92.66 | 660,547 | +0.15(+0.16%) |
Sep 13, 2017 | 92.66 | 92.67 | 92.51 | 92.52 | 759,759 | -0.17(-0.18%) |
Sep 12, 2017 | 92.75 | 92.80 | 92.61 | 92.69 | 982,573 | -0.15(-0.17%) |
Sep 11, 2017 | 92.93 | 92.98 | 92.84 | 92.84 | 656,877 | -0.36(-0.38%) |
Sep 08, 2017 | 93.14 | 93.23 | 93.05 | 93.20 | 1,013,463 | +0.02(+0.02%) |
Sep 07, 2017 | 92.91 | 93.18 | 92.87 | 93.18 | 836,886 | +0.39(+0.42%) |
Sep 06, 2017 | 92.89 | 93.00 | 92.71 | 92.79 | 2,321,663 | -0.11(-0.12%) |
Sep 05, 2017 | 92.53 | 92.94 | 92.53 | 92.91 | 2,829,396 | +0.60(+0.65%) |
Sep 01, 2017 | 92.49 | 92.49 | 92.28 | 92.31 | 2,739,553 | -0.21(-0.23%) |
Aug 31, 2017 | 92.31 | 92.53 | 92.31 | 92.52 | 821,543 | +0.23(+0.25%) |
Aug 30, 2017 | 92.27 | 92.33 | 92.16 | 92.29 | 899,705 | -0.02(-0.03%) |
Aug 29, 2017 | 92.42 | 92.50 | 92.21 | 92.31 | 598,614 | +0.15(+0.16%) |
Aug 28, 2017 | 92.08 | 92.20 | 92.05 | 92.17 | 500,920 | +0.07(+0.08%) |
Aug 25, 2017 | 91.97 | 92.12 | 91.93 | 92.09 | 599,129 | +0.15(+0.17%) |
Aug 24, 2017 | 92.03 | 92.12 | 91.94 | 91.94 | 645,626 | -0.23(-0.25%) |
Aug 23, 2017 | 92.03 | 92.17 | 91.96 | 92.17 | 931,402 | +0.25(+0.27%) |
Aug 22, 2017 | 92.00 | 92.04 | 91.86 | 91.92 | 594,874 | -0.11(-0.12%) |
Aug 21, 2017 | 91.99 | 92.07 | 91.92 | 92.04 | 680,130 | +0.03(+0.04%) |
Aug 18, 2017 | 92.05 | 92.13 | 91.91 | 92.00 | 805,167 | +0.02(+0.02%) |
Aug 17, 2017 | 91.77 | 92.08 | 91.70 | 91.99 | 1,032,260 | +0.23(+0.25%) |
Aug 16, 2017 | 91.61 | 91.92 | 91.57 | 91.76 | 1,138,061 | +0.16(+0.18%) |
Aug 15, 2017 | 91.56 | 91.74 | 91.54 | 91.60 | 992,270 | -0.27(-0.30%) |
Aug 14, 2017 | 92.03 | 92.08 | 91.79 | 91.87 | 815,621 | -0.36(-0.39%) |
Aug 11, 2017 | 92.05 | 92.24 | 91.99 | 92.24 | 779,323 | -0.06(-0.06%) |
Aug 10, 2017 | 92.12 | 92.29 | 92.09 | 92.29 | 1,030,291 | +0.23(+0.25%) |
Aug 09, 2017 | 92.12 | 92.18 | 92.03 | 92.06 | 1,298,166 | +0.17(+0.18%) |
Aug 08, 2017 | 91.86 | 91.90 | 91.75 | 91.89 | 1,551,084 | +0.06(+0.07%) |
Aug 07, 2017 | 91.71 | 91.85 | 91.66 | 91.83 | 782,027 | +0.10(+0.11%) |
Aug 04, 2017 | 91.66 | 91.75 | 91.54 | 91.72 | 627,794 | -0.13(-0.14%) |
Aug 03, 2017 | 91.66 | 91.85 | 91.60 | 91.85 | 804,068 | +0.25(+0.27%) |
Aug 02, 2017 | 91.60 | 91.72 | 91.55 | 91.60 | 3,391,042 | -0.05(-0.05%) |
Aug 01, 2017 | 91.41 | 91.73 | 91.41 | 91.65 | 2,681,260 | +0.08(+0.09%) |
Jul 31, 2017 | 91.54 | 91.57 | 91.48 | 91.57 | 976,909 | +0.00(+0.00%) |
Jul 28, 2017 | 91.48 | 91.63 | 91.47 | 91.57 | 576,082 | +0.22(+0.24%) |
Jul 27, 2017 | 91.36 | 91.43 | 91.25 | 91.35 | 743,095 | -0.06(-0.07%) |
Jul 26, 2017 | 91.19 | 91.50 | 91.05 | 91.42 | 901,356 | +0.27(+0.29%) |
Jul 25, 2017 | 91.30 | 91.34 | 91.15 | 91.15 | 906,051 | -0.35(-0.39%) |
Jul 24, 2017 | 91.55 | 91.57 | 91.42 | 91.51 | 1,293,659 | +0.00(+0.00%) |
Jul 21, 2017 | 91.58 | 91.60 | 91.47 | 91.51 | 656,635 | +0.14(+0.15%) |
Jul 20, 2017 | 91.83 | 91.36 | 91.37 | 1,225,538 | -0.23(-0.25%) | |
Jul 19, 2017 | 91.54 | 91.63 | 91.53 | 91.59 | 904,848 | +0.07(+0.08%) |
Jul 18, 2017 | 91.54 | 91.62 | 91.46 | 91.52 | 2,422,045 | +0.26(+0.28%) |
Jul 17, 2017 | 91.18 | 91.33 | 91.12 | 91.26 | 909,772 | +0.19(+0.20%) |
Jul 14, 2017 | 91.21 | 91.28 | 91.02 | 91.08 | 1,121,546 | -0.01(-0.01%) |
Jul 13, 2017 | 91.10 | 91.13 | 90.97 | 91.09 | 882,280 | -0.03(-0.04%) |
Jul 12, 2017 | 91.26 | 91.29 | 91.07 | 91.12 | 923,478 | +0.27(+0.29%) |
Jul 11, 2017 | 90.56 | 90.87 | 90.55 | 90.85 | 1,370,769 | +0.29(+0.32%) |
Jul 10, 2017 | 90.68 | 90.76 | 90.56 | 90.56 | 1,706,195 | -0.04(-0.04%) |
Jul 07, 2017 | 90.76 | 90.76 | 90.55 | 90.60 | 2,435,344 | -0.28(-0.31%) |
Jul 06, 2017 | 91.02 | 91.04 | 90.85 | 90.89 | 1,811,290 | -0.23(-0.26%) |
Jul 05, 2017 | 91.01 | 91.23 | 91.01 | 91.12 | 3,075,946 | +0.14(+0.15%) |