Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 92.75 | 92.79 | 92.43 | 92.52 | 3,777,289 | -0.29(-0.31%) |
Nov 29, 2017 | 92.80 | 92.86 | 92.68 | 92.81 | 3,648,384 | -0.30(-0.32%) |
Nov 28, 2017 | 93.23 | 93.25 | 93.03 | 93.11 | 1,585,630 | +0.02(+0.02%) |
Nov 27, 2017 | 93.08 | 93.16 | 92.95 | 93.09 | 2,201,992 | +0.06(+0.07%) |
Nov 24, 2017 | 93.02 | 93.08 | 92.99 | 93.03 | 701,865 | -0.08(-0.08%) |
Nov 22, 2017 | 92.91 | 93.15 | 92.87 | 93.11 | 1,894,003 | +0.30(+0.32%) |
Nov 21, 2017 | 92.94 | 92.99 | 92.74 | 92.81 | 954,605 | +0.02(+0.02%) |
Nov 20, 2017 | 92.83 | 92.92 | 92.74 | 92.80 | 1,317,625 | -0.15(-0.16%) |
Nov 17, 2017 | 92.99 | 93.03 | 92.87 | 92.94 | 1,075,588 | +0.12(+0.13%) |
Nov 16, 2017 | 92.91 | 92.96 | 92.80 | 92.82 | 1,998,318 | -0.24(-0.25%) |
Nov 15, 2017 | 93.03 | 93.09 | 92.86 | 93.06 | 2,208,422 | +0.33(+0.36%) |
Nov 14, 2017 | 92.62 | 92.79 | 92.60 | 92.73 | 1,861,236 | +0.13(+0.14%) |
Nov 13, 2017 | 92.71 | 92.75 | 92.59 | 92.59 | 992,270 | -0.04(-0.05%) |
Nov 10, 2017 | 92.79 | 92.81 | 92.60 | 92.64 | 2,127,106 | -0.47(-0.51%) |
Nov 09, 2017 | 93.02 | 93.19 | 92.99 | 93.11 | 1,058,263 | -0.03(-0.04%) |
Nov 08, 2017 | 93.30 | 93.34 | 93.12 | 93.15 | 1,082,782 | -0.11(-0.12%) |
Nov 07, 2017 | 93.24 | 93.33 | 93.19 | 93.26 | 839,442 | +0.04(+0.04%) |
Nov 06, 2017 | 93.20 | 93.27 | 93.14 | 93.22 | 980,655 | +0.11(+0.12%) |
Nov 03, 2017 | 93.08 | 93.14 | 92.92 | 93.11 | 2,892,976 | +0.15(+0.16%) |
Nov 02, 2017 | 92.94 | 93.09 | 92.89 | 92.96 | 2,282,447 | +0.12(+0.13%) |
Nov 01, 2017 | 92.72 | 92.98 | 92.71 | 92.84 | 1,509,633 | +0.20(+0.22%) |
Oct 31, 2017 | 92.71 | 92.71 | 92.62 | 92.64 | 1,349,941 | -0.06(-0.07%) |
Oct 30, 2017 | 92.58 | 92.71 | 92.53 | 92.70 | 1,939,788 | +0.33(+0.36%) |
Oct 27, 2017 | 92.17 | 92.37 | 92.11 | 92.37 | 1,506,937 | +0.30(+0.32%) |
Oct 26, 2017 | 92.28 | 92.30 | 92.06 | 92.07 | 2,363,436 | -0.12(-0.13%) |
Oct 25, 2017 | 92.04 | 92.27 | 92.04 | 92.19 | 2,107,152 | -0.15(-0.16%) |
Oct 24, 2017 | 92.39 | 92.46 | 92.29 | 92.34 | 1,839,983 | -0.28(-0.30%) |
Oct 23, 2017 | 92.58 | 92.68 | 92.57 | 92.62 | 813,344 | +0.09(+0.09%) |
Oct 20, 2017 | 92.62 | 92.68 | 92.50 | 92.53 | 3,038,832 | -0.38(-0.41%) |
Oct 19, 2017 | 93.08 | 93.11 | 92.86 | 92.92 | 1,740,373 | +0.10(+0.10%) |
Oct 18, 2017 | 92.77 | 92.85 | 92.73 | 92.82 | 2,049,546 | -0.24(-0.25%) |
Oct 17, 2017 | 92.95 | 93.09 | 92.94 | 93.06 | 772,100 | -0.03(-0.04%) |
Oct 16, 2017 | 93.08 | 93.19 | 93.00 | 93.09 | 1,909,223 | -0.16(-0.17%) |
Oct 13, 2017 | 93.22 | 93.30 | 93.10 | 93.25 | 1,743,812 | +0.31(+0.34%) |
Oct 12, 2017 | 92.91 | 92.97 | 92.81 | 92.94 | 1,546,261 | +0.09(+0.09%) |
Oct 11, 2017 | 92.87 | 92.88 | 92.74 | 92.85 | 3,255,861 | +0.10(+0.11%) |
Oct 10, 2017 | 92.76 | 92.96 | 92.72 | 92.74 | 1,286,985 | +0.03(+0.04%) |
Oct 09, 2017 | 92.68 | 92.74 | 92.62 | 92.71 | 1,023,393 | +0.10(+0.11%) |
Oct 06, 2017 | 92.47 | 92.71 | 92.37 | 92.60 | 2,693,637 | -0.11(-0.12%) |
Oct 05, 2017 | 92.85 | 92.90 | 92.67 | 92.72 | 2,039,733 | -0.10(-0.10%) |
Oct 04, 2017 | 92.93 | 92.93 | 92.73 | 92.81 | 2,519,131 | -0.03(-0.03%) |
Oct 03, 2017 | 92.74 | 92.87 | 92.71 | 92.84 | 2,890,064 | +0.13(+0.14%) |
Oct 02, 2017 | 92.87 | 92.90 | 92.71 | 92.71 | 3,691,772 | +0.03(+0.04%) |
Sep 29, 2017 | 92.88 | 92.89 | 92.62 | 92.68 | 2,342,260 | -0.11(-0.12%) |
Sep 28, 2017 | 92.69 | 92.86 | 92.64 | 92.79 | 2,153,124 | -0.02(-0.02%) |
Sep 27, 2017 | 92.82 | 92.95 | 92.78 | 92.81 | 4,642,419 | -0.48(-0.51%) |
Sep 26, 2017 | 93.28 | 93.34 | 93.20 | 93.28 | 1,219,516 | -0.08(-0.08%) |
Sep 25, 2017 | 93.19 | 93.43 | 93.09 | 93.36 | 2,215,349 | +0.28(+0.30%) |
Sep 22, 2017 | 93.22 | 93.23 | 93.06 | 93.08 | 950,020 | +0.17(+0.18%) |
Sep 21, 2017 | 93.08 | 93.21 | 92.92 | 92.92 | 2,746,996 | -0.12(-0.13%) |
Sep 20, 2017 | 93.31 | 93.32 | 92.89 | 93.04 | 2,755,686 | -0.18(-0.20%) |
Sep 19, 2017 | 93.35 | 93.40 | 93.19 | 93.22 | 773,914 | -0.10(-0.11%) |
Sep 18, 2017 | 93.32 | 93.41 | 93.24 | 93.33 | 3,485,490 | -0.37(-0.39%) |
Sep 15, 2017 | 93.59 | 93.69 | 93.42 | 93.69 | 1,697,645 | +0.11(+0.12%) |
Sep 14, 2017 | 93.47 | 93.60 | 93.44 | 93.58 | 1,583,261 | +0.02(+0.02%) |
Sep 13, 2017 | 93.77 | 93.77 | 93.55 | 93.56 | 1,828,559 | -0.19(-0.20%) |
Sep 12, 2017 | 93.83 | 93.83 | 93.67 | 93.75 | 3,640,984 | -0.23(-0.24%) |
Sep 11, 2017 | 94.14 | 94.17 | 93.98 | 93.98 | 2,535,731 | -0.54(-0.57%) |
Sep 08, 2017 | 94.56 | 94.56 | 94.40 | 94.52 | 1,435,712 | -0.07(-0.07%) |
Sep 07, 2017 | 94.27 | 94.66 | 94.27 | 94.59 | 4,933,701 | +0.41(+0.43%) |
Sep 06, 2017 | 94.38 | 94.44 | 94.08 | 94.18 | 1,840,713 | -0.23(-0.24%) |
Sep 05, 2017 | 94.10 | 94.42 | 94.08 | 94.41 | 3,511,107 | +0.65(+0.70%) |