Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 92.99 | 92.99 | 92.90 | 92.92 | 1,345,887 | -0.06(-0.07%) |
Oct 30, 2017 | 92.86 | 92.99 | 92.80 | 92.98 | 1,933,962 | +0.33(+0.36%) |
Oct 27, 2017 | 92.45 | 92.65 | 92.38 | 92.65 | 1,502,412 | +0.30(+0.32%) |
Oct 26, 2017 | 92.56 | 92.58 | 92.34 | 92.35 | 2,356,338 | -0.12(-0.13%) |
Oct 25, 2017 | 92.31 | 92.55 | 92.31 | 92.47 | 2,100,824 | -0.15(-0.16%) |
Oct 24, 2017 | 92.67 | 92.74 | 92.57 | 92.62 | 1,834,457 | -0.28(-0.30%) |
Oct 23, 2017 | 92.86 | 92.96 | 92.85 | 92.90 | 810,901 | +0.09(+0.09%) |
Oct 20, 2017 | 92.90 | 92.96 | 92.77 | 92.81 | 3,029,706 | -0.39(-0.41%) |
Oct 19, 2017 | 93.36 | 93.39 | 93.14 | 93.20 | 1,735,147 | +0.10(+0.10%) |
Oct 18, 2017 | 93.05 | 93.13 | 93.01 | 93.10 | 2,043,391 | -0.24(-0.25%) |
Oct 17, 2017 | 93.23 | 93.37 | 93.22 | 93.34 | 769,781 | -0.03(-0.04%) |
Oct 16, 2017 | 93.36 | 93.47 | 93.28 | 93.37 | 1,903,489 | -0.16(-0.17%) |
Oct 13, 2017 | 93.50 | 93.58 | 93.38 | 93.53 | 1,738,576 | +0.32(+0.34%) |
Oct 12, 2017 | 93.19 | 93.25 | 93.09 | 93.22 | 1,541,617 | +0.09(+0.09%) |
Oct 11, 2017 | 93.15 | 93.16 | 93.02 | 93.13 | 3,246,084 | +0.11(+0.11%) |
Oct 10, 2017 | 93.04 | 93.24 | 93.00 | 93.02 | 1,283,120 | +0.03(+0.04%) |
Oct 09, 2017 | 92.96 | 93.02 | 92.90 | 92.99 | 1,020,320 | +0.11(+0.11%) |
Oct 06, 2017 | 92.75 | 92.99 | 92.65 | 92.88 | 2,685,548 | -0.11(-0.12%) |
Oct 05, 2017 | 93.13 | 93.18 | 92.94 | 93.00 | 2,033,607 | -0.10(-0.10%) |
Oct 04, 2017 | 93.21 | 93.21 | 93.01 | 93.09 | 2,511,565 | -0.03(-0.03%) |
Oct 03, 2017 | 93.01 | 93.15 | 92.99 | 93.12 | 2,881,385 | +0.13(+0.14%) |
Oct 02, 2017 | 93.15 | 93.18 | 92.99 | 92.99 | 3,680,686 | +0.03(+0.04%) |
Sep 29, 2017 | 93.16 | 93.17 | 92.90 | 92.96 | 2,335,225 | -0.11(-0.12%) |
Sep 28, 2017 | 92.97 | 93.14 | 92.92 | 93.07 | 2,146,658 | -0.02(-0.02%) |
Sep 27, 2017 | 93.10 | 93.23 | 93.06 | 93.09 | 4,628,477 | -0.48(-0.51%) |
Sep 26, 2017 | 93.56 | 93.62 | 93.48 | 93.57 | 1,215,853 | -0.08(-0.08%) |
Sep 25, 2017 | 93.47 | 93.71 | 93.37 | 93.64 | 2,208,696 | +0.28(+0.30%) |
Sep 22, 2017 | 93.50 | 93.51 | 93.34 | 93.37 | 947,167 | +0.17(+0.18%) |
Sep 21, 2017 | 93.37 | 93.49 | 93.20 | 93.20 | 2,738,746 | -0.12(-0.13%) |
Sep 20, 2017 | 93.59 | 93.61 | 93.17 | 93.32 | 2,747,410 | -0.18(-0.20%) |
Sep 19, 2017 | 93.64 | 93.68 | 93.48 | 93.50 | 771,590 | -0.10(-0.11%) |
Sep 18, 2017 | 93.60 | 93.69 | 93.52 | 93.61 | 3,475,022 | -0.37(-0.39%) |
Sep 15, 2017 | 93.87 | 93.98 | 93.71 | 93.98 | 1,692,547 | +0.11(+0.12%) |
Sep 14, 2017 | 93.75 | 93.88 | 93.72 | 93.86 | 1,578,506 | +0.02(+0.02%) |
Sep 13, 2017 | 94.05 | 94.05 | 93.83 | 93.85 | 1,823,067 | -0.19(-0.20%) |
Sep 12, 2017 | 94.12 | 94.12 | 93.95 | 94.04 | 3,630,049 | -0.23(-0.24%) |
Sep 11, 2017 | 94.42 | 94.46 | 94.26 | 94.26 | 2,528,116 | -0.54(-0.57%) |
Sep 08, 2017 | 94.84 | 94.84 | 94.68 | 94.81 | 1,431,400 | -0.07(-0.07%) |
Sep 07, 2017 | 94.55 | 94.95 | 94.55 | 94.88 | 4,918,884 | +0.41(+0.43%) |
Sep 06, 2017 | 94.67 | 94.73 | 94.36 | 94.46 | 1,835,185 | -0.23(-0.24%) |
Sep 05, 2017 | 94.39 | 94.70 | 94.36 | 94.69 | 3,500,563 | +0.65(+0.70%) |
Sep 01, 2017 | 94.21 | 94.24 | 93.98 | 94.04 | 3,964,863 | -0.14(-0.14%) |
Aug 31, 2017 | 94.03 | 94.18 | 94.02 | 94.17 | 1,176,529 | +0.15(+0.16%) |
Aug 30, 2017 | 93.96 | 94.08 | 93.96 | 94.02 | 1,494,112 | -0.08(-0.08%) |
Aug 29, 2017 | 94.32 | 94.34 | 94.00 | 94.10 | 1,827,773 | +0.22(+0.23%) |
Aug 28, 2017 | 93.75 | 93.89 | 93.72 | 93.89 | 1,059,376 | +0.09(+0.09%) |
Aug 25, 2017 | 93.85 | 93.59 | 93.80 | 1,158,000 | +0.16(+0.17%) | |
Aug 24, 2017 | 93.64 | 93.75 | 93.59 | 93.64 | 2,897,511 | -0.15(-0.16%) |
Aug 23, 2017 | 93.67 | 93.79 | 93.59 | 93.79 | 1,432,217 | +0.32(+0.34%) |
Aug 22, 2017 | 93.56 | 93.56 | 93.42 | 93.47 | 1,131,589 | -0.18(-0.20%) |
Aug 21, 2017 | 93.62 | 93.71 | 93.58 | 93.65 | 826,628 | +0.06(+0.07%) |
Aug 18, 2017 | 93.74 | 93.80 | 93.45 | 93.59 | 1,420,329 | +0.02(+0.02%) |
Aug 17, 2017 | 93.28 | 93.60 | 93.24 | 93.57 | 1,881,978 | +0.33(+0.35%) |
Aug 16, 2017 | 92.98 | 93.38 | 92.96 | 93.24 | 2,482,800 | +0.17(+0.19%) |
Aug 15, 2017 | 92.97 | 93.15 | 92.95 | 93.07 | 1,317,481 | -0.28(-0.30%) |
Aug 14, 2017 | 93.39 | 93.49 | 93.31 | 93.35 | 1,593,193 | -0.23(-0.24%) |
Aug 11, 2017 | 93.42 | 93.63 | 93.38 | 93.57 | 1,047,085 | +0.10(+0.11%) |
Aug 10, 2017 | 93.30 | 93.50 | 93.29 | 93.47 | 1,622,950 | +0.35(+0.37%) |
Aug 09, 2017 | 93.35 | 93.37 | 93.12 | 93.12 | 1,457,465 | +0.11(+0.12%) |
Aug 08, 2017 | 93.05 | 93.06 | 92.86 | 93.01 | 1,468,623 | -0.08(-0.08%) |
Aug 07, 2017 | 92.99 | 93.09 | 92.94 | 93.08 | 636,892 | +0.05(+0.06%) |
Aug 04, 2017 | 93.29 | 92.83 | 93.03 | 1,455,178 | -0.25(-0.27%) | |
Aug 03, 2017 | 93.15 | 93.31 | 93.08 | 93.29 | 1,811,699 | +0.32(+0.35%) |