Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 91.38 | 91.42 | 91.01 | 91.26 | 3,357,928 | +0.03(+0.03%) |
Jan 30, 2018 | 91.36 | 91.41 | 91.19 | 91.23 | 2,656,664 | -0.21(-0.23%) |
Jan 29, 2018 | 91.43 | 91.48 | 91.27 | 91.44 | 2,635,539 | -0.23(-0.25%) |
Jan 26, 2018 | 91.84 | 91.84 | 91.57 | 91.67 | 3,763,692 | -0.27(-0.30%) |
Jan 25, 2018 | 91.64 | 91.95 | 91.54 | 91.94 | 3,783,042 | +0.20(+0.22%) |
Jan 24, 2018 | 91.76 | 91.83 | 91.64 | 91.74 | 2,215,520 | -0.18(-0.19%) |
Jan 23, 2018 | 91.87 | 91.97 | 91.79 | 91.92 | 2,015,019 | +0.27(+0.29%) |
Jan 22, 2018 | 91.76 | 91.83 | 91.58 | 91.65 | 9,109,548 | -0.04(-0.04%) |
Jan 19, 2018 | 91.87 | 91.87 | 91.64 | 91.69 | 3,307,245 | -0.24(-0.26%) |
Jan 18, 2018 | 91.97 | 92.06 | 91.86 | 91.93 | 3,765,228 | -0.29(-0.32%) |
Jan 17, 2018 | 92.28 | 92.43 | 92.15 | 92.22 | 2,474,677 | -0.20(-0.22%) |
Jan 16, 2018 | 92.53 | 92.55 | 92.30 | 92.42 | 6,709,852 | +0.04(+0.05%) |
Jan 12, 2018 | 92.38 | 92.38 | 92.38 | 0 | -0.06(-0.07%) | |
Jan 11, 2018 | 92.33 | 92.52 | 92.27 | 92.44 | 2,036,089 | +0.06(+0.07%) |
Jan 10, 2018 | 92.42 | 92.38 | 2,425,252 | -0.03(-0.03%) | ||
Jan 09, 2018 | 92.69 | 92.69 | 92.39 | 92.40 | 6,706,111 | -0.44(-0.48%) |
Jan 08, 2018 | 92.93 | 92.95 | 92.77 | 92.85 | 2,774,072 | -0.04(-0.05%) |
Jan 05, 2018 | 93.00 | 93.04 | 92.81 | 92.89 | 2,449,150 | -0.11(-0.12%) |
Jan 04, 2018 | 92.85 | 93.01 | 92.78 | 93.00 | 2,750,759 | -0.04(-0.05%) |
Jan 03, 2018 | 93.07 | 93.12 | 92.95 | 93.05 | 2,417,894 | +0.10(+0.10%) |
Jan 02, 2018 | 93.15 | 93.17 | 92.84 | 92.95 | 4,417,218 | -0.31(-0.33%) |
Dec 29, 2017 | 93.26 | 93.26 | 93.26 | 0 | +0.15(+0.16%) | |
Dec 28, 2017 | 93.14 | 93.18 | 93.06 | 93.11 | 1,743,876 | -0.11(-0.12%) |
Dec 27, 2017 | 92.96 | 93.24 | 92.96 | 93.23 | 2,593,932 | +0.40(+0.43%) |
Dec 26, 2017 | 92.80 | 92.93 | 92.78 | 92.83 | 2,925,932 | +0.04(+0.04%) |
Dec 22, 2017 | 92.75 | 92.79 | 92.71 | 92.79 | 788,851 | +0.04(+0.04%) |
Dec 21, 2017 | 92.70 | 92.77 | 92.64 | 92.76 | 2,375,865 | +0.21(+0.23%) |
Dec 20, 2017 | 92.56 | 92.72 | 92.50 | 92.55 | 3,437,237 | -0.27(-0.29%) |
Dec 19, 2017 | 93.01 | 93.02 | 92.69 | 92.82 | 5,149,733 | -0.42(-0.45%) |
Dec 18, 2017 | 93.37 | 93.40 | 93.21 | 93.24 | 1,828,545 | -0.21(-0.23%) |
Dec 15, 2017 | 93.33 | 93.49 | 93.28 | 93.45 | 2,095,309 | -0.02(-0.02%) |
Dec 14, 2017 | 93.34 | 93.55 | 93.22 | 93.47 | 1,115,512 | -0.04(-0.04%) |
Dec 13, 2017 | 93.26 | 93.54 | 93.16 | 93.51 | 1,678,050 | +0.38(+0.41%) |
Dec 12, 2017 | 93.12 | 93.14 | 93.00 | 93.13 | 2,904,398 | -0.08(-0.08%) |
Dec 11, 2017 | 93.32 | 93.36 | 93.18 | 93.21 | 797,380 | -0.06(-0.07%) |
Dec 08, 2017 | 93.32 | 93.37 | 93.19 | 93.27 | 2,861,164 | -0.07(-0.08%) |
Dec 07, 2017 | 93.51 | 93.58 | 93.23 | 93.34 | 2,218,159 | -0.17(-0.18%) |
Dec 06, 2017 | 93.52 | 93.62 | 93.49 | 93.51 | 1,656,794 | +0.19(+0.21%) |
Dec 05, 2017 | 93.09 | 93.34 | 93.08 | 93.31 | 1,800,964 | +0.07(+0.08%) |
Dec 04, 2017 | 93.04 | 93.24 | 93.04 | 93.24 | 2,675,803 | -0.04(-0.05%) |
Dec 01, 2017 | 93.08 | 93.65 | 92.91 | 93.29 | 4,929,966 | +0.48(+0.52%) |
Nov 30, 2017 | 93.03 | 93.07 | 92.71 | 92.80 | 3,765,945 | -0.29(-0.31%) |
Nov 29, 2017 | 93.08 | 93.14 | 92.96 | 93.09 | 3,637,427 | -0.30(-0.32%) |
Nov 28, 2017 | 93.51 | 93.53 | 93.31 | 93.39 | 1,580,868 | +0.02(+0.02%) |
Nov 27, 2017 | 93.36 | 93.44 | 93.23 | 93.37 | 2,195,379 | +0.06(+0.07%) |
Nov 24, 2017 | 93.30 | 93.36 | 93.27 | 93.31 | 699,757 | -0.08(-0.08%) |
Nov 22, 2017 | 93.19 | 93.43 | 93.15 | 93.39 | 1,888,314 | +0.30(+0.32%) |
Nov 21, 2017 | 93.22 | 93.27 | 93.02 | 93.09 | 951,738 | +0.02(+0.02%) |
Nov 20, 2017 | 93.11 | 93.20 | 93.02 | 93.08 | 1,313,668 | -0.15(-0.16%) |
Nov 17, 2017 | 93.27 | 93.31 | 93.15 | 93.22 | 1,072,358 | +0.12(+0.13%) |
Nov 16, 2017 | 93.19 | 93.24 | 93.08 | 93.10 | 1,992,317 | -0.24(-0.25%) |
Nov 15, 2017 | 93.31 | 93.37 | 93.14 | 93.34 | 2,201,790 | +0.33(+0.36%) |
Nov 14, 2017 | 92.90 | 93.07 | 92.88 | 93.00 | 1,855,646 | +0.13(+0.14%) |
Nov 13, 2017 | 92.99 | 93.03 | 92.86 | 92.87 | 989,290 | -0.04(-0.05%) |
Nov 10, 2017 | 93.07 | 93.09 | 92.88 | 92.92 | 2,120,718 | -0.47(-0.51%) |
Nov 09, 2017 | 93.30 | 93.47 | 93.27 | 93.39 | 1,055,085 | -0.04(-0.04%) |
Nov 08, 2017 | 93.58 | 93.62 | 93.40 | 93.43 | 1,079,530 | -0.11(-0.12%) |
Nov 07, 2017 | 93.52 | 93.61 | 93.47 | 93.54 | 836,921 | +0.04(+0.04%) |
Nov 06, 2017 | 93.48 | 93.55 | 93.42 | 93.51 | 977,710 | +0.11(+0.12%) |
Nov 03, 2017 | 93.36 | 93.42 | 93.20 | 93.39 | 2,884,287 | +0.15(+0.16%) |
Nov 02, 2017 | 93.22 | 93.37 | 93.17 | 93.24 | 2,275,592 | +0.12(+0.13%) |