Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 93.54 | 93.54 | 93.54 | 0 | +0.15(+0.16%) | |
Dec 28, 2017 | 93.41 | 93.46 | 93.33 | 93.39 | 1,738,710 | -0.12(-0.12%) |
Dec 27, 2017 | 93.24 | 93.52 | 93.24 | 93.50 | 2,586,247 | +0.40(+0.43%) |
Dec 26, 2017 | 93.08 | 93.21 | 93.06 | 93.10 | 2,917,264 | +0.04(+0.04%) |
Dec 22, 2017 | 93.02 | 93.07 | 92.98 | 93.07 | 786,514 | +0.04(+0.04%) |
Dec 21, 2017 | 92.98 | 93.04 | 92.92 | 93.03 | 2,368,826 | +0.21(+0.23%) |
Dec 20, 2017 | 92.83 | 92.99 | 92.78 | 92.82 | 3,427,054 | -0.27(-0.29%) |
Dec 19, 2017 | 93.29 | 93.30 | 92.97 | 93.10 | 5,134,477 | -0.42(-0.45%) |
Dec 18, 2017 | 93.65 | 93.68 | 93.48 | 93.52 | 1,823,128 | -0.21(-0.23%) |
Dec 15, 2017 | 93.61 | 93.77 | 93.55 | 93.73 | 2,089,102 | -0.02(-0.02%) |
Dec 14, 2017 | 93.62 | 93.82 | 93.50 | 93.75 | 1,112,207 | -0.04(-0.04%) |
Dec 13, 2017 | 93.54 | 93.82 | 93.44 | 93.78 | 1,673,078 | +0.38(+0.41%) |
Dec 12, 2017 | 93.40 | 93.41 | 93.27 | 93.40 | 2,895,794 | -0.08(-0.09%) |
Dec 11, 2017 | 93.60 | 93.64 | 93.46 | 93.48 | 795,018 | -0.06(-0.07%) |
Dec 08, 2017 | 93.60 | 93.64 | 93.47 | 93.55 | 2,852,688 | -0.07(-0.08%) |
Dec 07, 2017 | 93.78 | 93.86 | 93.50 | 93.62 | 2,211,588 | -0.17(-0.18%) |
Dec 06, 2017 | 93.80 | 93.90 | 93.77 | 93.78 | 1,651,885 | +0.19(+0.21%) |
Dec 05, 2017 | 93.37 | 93.62 | 93.35 | 93.59 | 1,795,629 | +0.07(+0.08%) |
Dec 04, 2017 | 93.32 | 93.52 | 93.32 | 93.52 | 2,667,876 | -0.04(-0.05%) |
Dec 01, 2017 | 93.36 | 93.93 | 93.18 | 93.56 | 4,915,361 | +0.49(+0.52%) |
Nov 30, 2017 | 93.31 | 93.35 | 92.98 | 93.08 | 3,754,788 | -0.29(-0.31%) |
Nov 29, 2017 | 93.36 | 93.41 | 93.24 | 93.37 | 3,626,652 | -0.30(-0.32%) |
Nov 28, 2017 | 93.79 | 93.81 | 93.59 | 93.67 | 1,576,184 | +0.02(+0.02%) |
Nov 27, 2017 | 93.63 | 93.72 | 93.51 | 93.65 | 2,188,875 | +0.06(+0.07%) |
Nov 24, 2017 | 93.58 | 93.64 | 93.55 | 93.59 | 697,684 | -0.08(-0.08%) |
Nov 22, 2017 | 93.47 | 93.71 | 93.43 | 93.67 | 1,882,720 | +0.30(+0.32%) |
Nov 21, 2017 | 93.50 | 93.55 | 93.29 | 93.37 | 948,919 | +0.02(+0.02%) |
Nov 20, 2017 | 93.39 | 93.47 | 93.30 | 93.35 | 1,309,776 | -0.15(-0.16%) |
Nov 17, 2017 | 93.55 | 93.59 | 93.43 | 93.50 | 1,069,181 | +0.12(+0.13%) |
Nov 16, 2017 | 93.47 | 93.52 | 93.36 | 93.38 | 1,986,414 | -0.24(-0.25%) |
Nov 15, 2017 | 93.59 | 93.65 | 93.42 | 93.62 | 2,195,267 | +0.33(+0.36%) |
Nov 14, 2017 | 93.18 | 93.34 | 93.16 | 93.28 | 1,850,149 | +0.13(+0.14%) |
Nov 13, 2017 | 93.26 | 93.31 | 93.14 | 93.15 | 986,359 | -0.04(-0.05%) |
Nov 10, 2017 | 93.34 | 93.37 | 93.16 | 93.19 | 2,114,435 | -0.48(-0.51%) |
Nov 09, 2017 | 93.58 | 93.75 | 93.55 | 93.67 | 1,051,960 | -0.04(-0.04%) |
Nov 08, 2017 | 93.86 | 93.90 | 93.68 | 93.70 | 1,076,332 | -0.11(-0.12%) |
Nov 07, 2017 | 93.80 | 93.89 | 93.75 | 93.82 | 834,442 | +0.04(+0.04%) |
Nov 06, 2017 | 93.76 | 93.83 | 93.69 | 93.78 | 974,814 | +0.11(+0.12%) |
Nov 03, 2017 | 93.64 | 93.69 | 93.47 | 93.67 | 2,875,743 | +0.15(+0.16%) |
Nov 02, 2017 | 93.50 | 93.65 | 93.45 | 93.52 | 2,268,851 | +0.12(+0.13%) |
Nov 01, 2017 | 93.27 | 93.54 | 93.27 | 93.40 | 1,500,641 | +0.20(+0.22%) |
Oct 31, 2017 | 93.26 | 93.27 | 93.18 | 93.19 | 1,341,899 | -0.06(-0.07%) |
Oct 30, 2017 | 93.13 | 93.26 | 93.08 | 93.26 | 1,928,233 | +0.33(+0.36%) |
Oct 27, 2017 | 92.72 | 92.93 | 92.66 | 92.92 | 1,497,961 | +0.30(+0.32%) |
Oct 26, 2017 | 92.83 | 92.85 | 92.61 | 92.62 | 2,349,358 | -0.12(-0.13%) |
Oct 25, 2017 | 92.59 | 92.83 | 92.59 | 92.75 | 2,094,600 | -0.15(-0.16%) |
Oct 24, 2017 | 92.95 | 93.02 | 92.84 | 92.90 | 1,829,023 | -0.28(-0.30%) |
Oct 23, 2017 | 93.13 | 93.24 | 93.13 | 93.18 | 808,499 | +0.09(+0.09%) |
Oct 20, 2017 | 93.18 | 93.24 | 93.05 | 93.09 | 3,020,730 | -0.39(-0.41%) |
Oct 19, 2017 | 93.63 | 93.67 | 93.41 | 93.48 | 1,730,007 | +0.10(+0.10%) |
Oct 18, 2017 | 93.33 | 93.41 | 93.29 | 93.38 | 2,037,337 | -0.24(-0.25%) |
Oct 17, 2017 | 93.51 | 93.65 | 93.49 | 93.62 | 767,501 | -0.04(-0.04%) |
Oct 16, 2017 | 93.64 | 93.75 | 93.55 | 93.65 | 1,897,850 | -0.16(-0.17%) |
Oct 13, 2017 | 93.77 | 93.86 | 93.66 | 93.81 | 1,733,425 | +0.32(+0.34%) |
Oct 12, 2017 | 93.47 | 93.53 | 93.37 | 93.49 | 1,537,050 | +0.09(+0.09%) |
Oct 11, 2017 | 93.43 | 93.44 | 93.30 | 93.40 | 3,236,467 | +0.11(+0.11%) |
Oct 10, 2017 | 93.32 | 93.52 | 93.27 | 93.30 | 1,279,319 | +0.04(+0.04%) |
Oct 09, 2017 | 93.24 | 93.30 | 93.18 | 93.26 | 1,017,297 | +0.11(+0.11%) |
Oct 06, 2017 | 93.03 | 93.27 | 92.92 | 93.16 | 2,677,592 | -0.11(-0.12%) |
Oct 05, 2017 | 93.40 | 93.46 | 93.22 | 93.27 | 2,027,583 | -0.10(-0.10%) |
Oct 04, 2017 | 93.48 | 93.48 | 93.28 | 93.37 | 2,504,125 | -0.03(-0.03%) |
Oct 03, 2017 | 93.29 | 93.43 | 93.26 | 93.40 | 2,872,849 | +0.13(+0.14%) |