Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 93.44 | 93.45 | 93.18 | 93.23 | 2,328,307 | -0.11(-0.12%) |
Sep 28, 2017 | 93.25 | 93.42 | 93.20 | 93.35 | 2,140,299 | -0.02(-0.02%) |
Sep 27, 2017 | 93.38 | 93.50 | 93.34 | 93.36 | 4,614,765 | -0.48(-0.51%) |
Sep 26, 2017 | 93.84 | 93.90 | 93.76 | 93.84 | 1,212,251 | -0.08(-0.08%) |
Sep 25, 2017 | 93.75 | 93.99 | 93.65 | 93.92 | 2,202,153 | +0.28(+0.30%) |
Sep 22, 2017 | 93.77 | 93.79 | 93.62 | 93.64 | 944,361 | +0.17(+0.18%) |
Sep 21, 2017 | 93.64 | 93.77 | 93.48 | 93.48 | 2,730,632 | -0.12(-0.13%) |
Sep 20, 2017 | 93.87 | 93.88 | 93.45 | 93.60 | 2,739,271 | -0.18(-0.20%) |
Sep 19, 2017 | 93.91 | 93.96 | 93.75 | 93.78 | 769,304 | -0.11(-0.11%) |
Sep 18, 2017 | 93.88 | 93.97 | 93.80 | 93.89 | 3,464,728 | -0.37(-0.39%) |
Sep 15, 2017 | 94.15 | 94.26 | 93.98 | 94.26 | 1,687,533 | +0.11(+0.12%) |
Sep 14, 2017 | 94.03 | 94.16 | 94.00 | 94.14 | 1,573,830 | +0.02(+0.02%) |
Sep 13, 2017 | 94.33 | 94.33 | 94.11 | 94.12 | 1,817,666 | -0.19(-0.20%) |
Sep 12, 2017 | 94.40 | 94.40 | 94.23 | 94.32 | 3,619,295 | -0.23(-0.24%) |
Sep 11, 2017 | 94.70 | 94.74 | 94.54 | 94.54 | 2,520,626 | -0.54(-0.57%) |
Sep 08, 2017 | 95.12 | 95.12 | 94.96 | 95.09 | 1,427,160 | -0.07(-0.07%) |
Sep 07, 2017 | 94.83 | 95.23 | 94.83 | 95.16 | 4,904,312 | +0.41(+0.43%) |
Sep 06, 2017 | 94.95 | 95.01 | 94.64 | 94.75 | 1,829,749 | -0.23(-0.24%) |
Sep 05, 2017 | 94.67 | 94.98 | 94.64 | 94.97 | 3,490,192 | +0.66(+0.70%) |
Sep 01, 2017 | 94.49 | 94.52 | 94.26 | 94.32 | 3,953,118 | -0.14(-0.14%) |
Aug 31, 2017 | 94.31 | 94.46 | 94.30 | 94.45 | 1,173,044 | +0.15(+0.16%) |
Aug 30, 2017 | 94.23 | 94.36 | 94.23 | 94.30 | 1,489,686 | -0.08(-0.08%) |
Aug 29, 2017 | 94.60 | 94.62 | 94.28 | 94.38 | 1,822,358 | +0.22(+0.23%) |
Aug 28, 2017 | 94.03 | 94.17 | 94.00 | 94.16 | 1,056,238 | +0.09(+0.09%) |
Aug 25, 2017 | 94.13 | 93.87 | 94.08 | 1,154,570 | +0.16(+0.17%) | |
Aug 24, 2017 | 93.92 | 94.02 | 93.87 | 93.92 | 2,888,927 | -0.15(-0.16%) |
Aug 23, 2017 | 93.95 | 94.07 | 93.87 | 94.07 | 1,427,974 | +0.32(+0.34%) |
Aug 22, 2017 | 93.84 | 93.84 | 93.69 | 93.75 | 1,128,236 | -0.18(-0.20%) |
Aug 21, 2017 | 93.89 | 93.99 | 93.86 | 93.93 | 824,179 | +0.06(+0.07%) |
Aug 18, 2017 | 94.02 | 94.08 | 93.73 | 93.87 | 1,416,121 | +0.02(+0.02%) |
Aug 17, 2017 | 93.55 | 93.88 | 93.52 | 93.85 | 1,876,403 | +0.33(+0.35%) |
Aug 16, 2017 | 93.26 | 93.66 | 93.24 | 93.52 | 2,475,445 | +0.17(+0.19%) |
Aug 15, 2017 | 93.25 | 93.42 | 93.22 | 93.34 | 1,313,578 | -0.28(-0.30%) |
Aug 14, 2017 | 93.67 | 93.76 | 93.59 | 93.62 | 1,588,473 | -0.23(-0.24%) |
Aug 11, 2017 | 93.69 | 93.91 | 93.66 | 93.85 | 1,043,983 | +0.10(+0.11%) |
Aug 10, 2017 | 93.58 | 93.78 | 93.56 | 93.75 | 1,618,142 | +0.35(+0.37%) |
Aug 09, 2017 | 93.62 | 93.65 | 93.40 | 93.40 | 1,453,147 | +0.11(+0.12%) |
Aug 08, 2017 | 93.33 | 93.34 | 93.13 | 93.28 | 1,464,272 | -0.08(-0.08%) |
Aug 07, 2017 | 93.27 | 93.37 | 93.21 | 93.36 | 635,006 | +0.05(+0.06%) |
Aug 04, 2017 | 93.56 | 93.11 | 93.31 | 1,450,867 | -0.25(-0.27%) | |
Aug 03, 2017 | 93.43 | 93.59 | 93.35 | 93.56 | 1,806,332 | +0.32(+0.35%) |