Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 93.26 | 93.27 | 93.17 | 93.19 | 1,341,932 | -0.06(-0.07%) |
Oct 30, 2017 | 93.13 | 93.26 | 93.08 | 93.25 | 1,928,280 | +0.33(+0.36%) |
Oct 27, 2017 | 92.72 | 92.92 | 92.66 | 92.92 | 1,497,997 | +0.30(+0.32%) |
Oct 26, 2017 | 92.83 | 92.85 | 92.61 | 92.62 | 2,349,415 | -0.12(-0.13%) |
Oct 25, 2017 | 92.59 | 92.82 | 92.59 | 92.74 | 2,094,651 | -0.15(-0.16%) |
Oct 24, 2017 | 92.95 | 93.02 | 92.84 | 92.89 | 1,829,067 | -0.28(-0.30%) |
Oct 23, 2017 | 93.13 | 93.24 | 93.13 | 93.17 | 808,519 | +0.09(+0.09%) |
Oct 20, 2017 | 93.17 | 93.24 | 93.05 | 93.09 | 3,020,804 | -0.39(-0.41%) |
Oct 19, 2017 | 93.63 | 93.67 | 93.41 | 93.47 | 1,730,049 | +0.10(+0.10%) |
Oct 18, 2017 | 93.32 | 93.41 | 93.28 | 93.38 | 2,037,387 | -0.24(-0.25%) |
Oct 17, 2017 | 93.51 | 93.64 | 93.49 | 93.61 | 767,519 | -0.04(-0.04%) |
Oct 16, 2017 | 93.64 | 93.75 | 93.55 | 93.65 | 1,897,896 | -0.16(-0.17%) |
Oct 13, 2017 | 93.77 | 93.86 | 93.66 | 93.81 | 1,733,467 | +0.32(+0.34%) |
Oct 12, 2017 | 93.46 | 93.53 | 93.37 | 93.49 | 1,537,087 | +0.09(+0.09%) |
Oct 11, 2017 | 93.43 | 93.44 | 93.30 | 93.40 | 3,236,546 | +0.11(+0.11%) |
Oct 10, 2017 | 93.31 | 93.52 | 93.27 | 93.30 | 1,279,350 | +0.04(+0.04%) |
Oct 09, 2017 | 93.24 | 93.30 | 93.17 | 93.26 | 1,017,322 | +0.11(+0.11%) |
Oct 06, 2017 | 93.03 | 93.27 | 92.92 | 93.16 | 2,677,657 | -0.11(-0.12%) |
Oct 05, 2017 | 93.40 | 93.46 | 93.22 | 93.27 | 2,027,632 | -0.10(-0.10%) |
Oct 04, 2017 | 93.48 | 93.48 | 93.28 | 93.37 | 2,504,186 | -0.03(-0.03%) |
Oct 03, 2017 | 93.29 | 93.42 | 93.26 | 93.39 | 2,872,919 | +0.13(+0.14%) |
Oct 02, 2017 | 93.42 | 93.46 | 93.26 | 93.26 | 3,669,871 | +0.03(+0.04%) |
Sep 29, 2017 | 93.44 | 93.44 | 93.18 | 93.23 | 2,328,364 | -0.11(-0.12%) |
Sep 28, 2017 | 93.25 | 93.41 | 93.19 | 93.34 | 2,140,351 | -0.02(-0.02%) |
Sep 27, 2017 | 93.38 | 93.50 | 93.33 | 93.36 | 4,614,878 | -0.48(-0.51%) |
Sep 26, 2017 | 93.83 | 93.89 | 93.75 | 93.84 | 1,212,281 | -0.08(-0.08%) |
Sep 25, 2017 | 93.75 | 93.99 | 93.65 | 93.92 | 2,202,207 | +0.28(+0.30%) |
Sep 22, 2017 | 93.77 | 93.79 | 93.61 | 93.64 | 944,384 | +0.17(+0.18%) |
Sep 21, 2017 | 93.64 | 93.76 | 93.47 | 93.47 | 2,730,699 | -0.12(-0.13%) |
Sep 20, 2017 | 93.87 | 93.88 | 93.45 | 93.60 | 2,739,338 | -0.18(-0.20%) |
Sep 19, 2017 | 93.91 | 93.96 | 93.75 | 93.78 | 769,323 | -0.10(-0.11%) |
Sep 18, 2017 | 93.88 | 93.96 | 93.80 | 93.89 | 3,464,812 | -0.37(-0.39%) |
Sep 15, 2017 | 94.15 | 94.25 | 93.98 | 94.25 | 1,687,574 | +0.11(+0.12%) |
Sep 14, 2017 | 94.03 | 94.16 | 94.00 | 94.14 | 1,573,869 | +0.02(+0.02%) |
Sep 13, 2017 | 94.33 | 94.33 | 94.10 | 94.12 | 1,817,711 | -0.19(-0.20%) |
Sep 12, 2017 | 94.39 | 94.39 | 94.23 | 94.31 | 3,619,384 | -0.23(-0.24%) |
Sep 11, 2017 | 94.70 | 94.73 | 94.54 | 94.54 | 2,520,688 | -0.54(-0.57%) |
Sep 08, 2017 | 95.12 | 95.12 | 94.96 | 95.08 | 1,427,194 | -0.07(-0.07%) |
Sep 07, 2017 | 94.83 | 95.23 | 94.83 | 95.15 | 4,904,432 | +0.41(+0.43%) |
Sep 06, 2017 | 94.94 | 95.01 | 94.64 | 94.74 | 1,829,793 | -0.23(-0.24%) |
Sep 05, 2017 | 94.66 | 94.98 | 94.64 | 94.97 | 3,490,278 | +0.66(+0.70%) |
Sep 01, 2017 | 94.49 | 94.52 | 94.26 | 94.31 | 3,953,214 | -0.14(-0.14%) |
Aug 31, 2017 | 94.31 | 94.46 | 94.30 | 94.45 | 1,173,072 | +0.15(+0.16%) |
Aug 30, 2017 | 94.23 | 94.35 | 94.23 | 94.30 | 1,489,722 | -0.08(-0.08%) |
Aug 29, 2017 | 94.60 | 94.62 | 94.28 | 94.38 | 1,822,403 | +0.22(+0.23%) |
Aug 28, 2017 | 94.03 | 94.17 | 94.00 | 94.16 | 1,056,264 | +0.09(+0.09%) |
Aug 25, 2017 | 94.13 | 93.87 | 94.07 | 1,154,598 | +0.16(+0.17%) | |
Aug 24, 2017 | 93.92 | 94.02 | 93.87 | 93.92 | 2,888,997 | -0.15(-0.16%) |
Aug 23, 2017 | 93.94 | 94.07 | 93.87 | 94.07 | 1,428,008 | +0.32(+0.34%) |
Aug 22, 2017 | 93.84 | 93.84 | 93.69 | 93.74 | 1,128,264 | -0.18(-0.20%) |
Aug 21, 2017 | 93.89 | 93.99 | 93.86 | 93.93 | 824,200 | +0.06(+0.06%) |
Aug 18, 2017 | 94.01 | 94.07 | 93.73 | 93.87 | 1,416,155 | +0.02(+0.02%) |
Aug 17, 2017 | 93.55 | 93.88 | 93.52 | 93.85 | 1,876,448 | +0.33(+0.35%) |
Aug 16, 2017 | 93.25 | 93.66 | 93.24 | 93.52 | 2,475,505 | +0.17(+0.19%) |
Aug 15, 2017 | 93.25 | 93.42 | 93.22 | 93.34 | 1,313,610 | -0.28(-0.30%) |
Aug 14, 2017 | 93.66 | 93.76 | 93.59 | 93.62 | 1,588,512 | -0.23(-0.24%) |
Aug 11, 2017 | 93.69 | 93.91 | 93.66 | 93.85 | 1,044,008 | +0.10(+0.11%) |
Aug 10, 2017 | 93.58 | 93.77 | 93.56 | 93.74 | 1,618,182 | +0.35(+0.37%) |
Aug 09, 2017 | 93.62 | 93.64 | 93.39 | 93.39 | 1,453,183 | +0.11(+0.12%) |
Aug 08, 2017 | 93.32 | 93.33 | 93.13 | 93.28 | 1,464,308 | -0.08(-0.08%) |
Aug 07, 2017 | 93.26 | 93.37 | 93.21 | 93.36 | 635,021 | +0.05(+0.06%) |
Aug 04, 2017 | 93.56 | 93.11 | 93.31 | 1,450,902 | -0.25(-0.27%) | |
Aug 03, 2017 | 93.43 | 93.58 | 93.35 | 93.56 | 1,806,376 | +0.32(+0.35%) |