Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2017 | 93.00 | 93.26 | 92.99 | 93.12 | 1,505,100 | +0.20(+0.22%) |
Oct 31, 2017 | 92.99 | 92.99 | 92.90 | 92.92 | 1,345,887 | -0.06(-0.07%) |
Oct 30, 2017 | 92.86 | 92.99 | 92.80 | 92.98 | 1,933,962 | +0.33(+0.36%) |
Oct 27, 2017 | 92.45 | 92.65 | 92.38 | 92.65 | 1,502,412 | +0.30(+0.32%) |
Oct 26, 2017 | 92.56 | 92.58 | 92.34 | 92.35 | 2,356,338 | -0.12(-0.13%) |
Oct 25, 2017 | 92.31 | 92.55 | 92.31 | 92.47 | 2,100,824 | -0.15(-0.16%) |
Oct 24, 2017 | 92.67 | 92.74 | 92.57 | 92.62 | 1,834,457 | -0.28(-0.30%) |
Oct 23, 2017 | 92.86 | 92.96 | 92.85 | 92.90 | 810,901 | +0.09(+0.09%) |
Oct 20, 2017 | 92.90 | 92.96 | 92.77 | 92.81 | 3,029,706 | -0.39(-0.41%) |
Oct 19, 2017 | 93.36 | 93.39 | 93.14 | 93.20 | 1,735,147 | +0.10(+0.10%) |
Oct 18, 2017 | 93.05 | 93.13 | 93.01 | 93.10 | 2,043,391 | -0.24(-0.25%) |
Oct 17, 2017 | 93.23 | 93.37 | 93.22 | 93.34 | 769,781 | -0.03(-0.04%) |
Oct 16, 2017 | 93.36 | 93.47 | 93.28 | 93.37 | 1,903,489 | -0.16(-0.17%) |
Oct 13, 2017 | 93.50 | 93.58 | 93.38 | 93.53 | 1,738,576 | +0.32(+0.34%) |
Oct 12, 2017 | 93.19 | 93.25 | 93.09 | 93.22 | 1,541,617 | +0.09(+0.09%) |
Oct 11, 2017 | 93.15 | 93.16 | 93.02 | 93.13 | 3,246,084 | +0.11(+0.11%) |
Oct 10, 2017 | 93.04 | 93.24 | 93.00 | 93.02 | 1,283,120 | +0.03(+0.04%) |
Oct 09, 2017 | 92.96 | 93.02 | 92.90 | 92.99 | 1,020,320 | +0.11(+0.11%) |
Oct 06, 2017 | 92.75 | 92.99 | 92.65 | 92.88 | 2,685,548 | -0.11(-0.12%) |
Oct 05, 2017 | 93.13 | 93.18 | 92.94 | 93.00 | 2,033,607 | -0.10(-0.10%) |
Oct 04, 2017 | 93.21 | 93.21 | 93.01 | 93.09 | 2,511,565 | -0.03(-0.03%) |
Oct 03, 2017 | 93.01 | 93.15 | 92.99 | 93.12 | 2,881,385 | +0.13(+0.14%) |
Oct 02, 2017 | 93.15 | 93.18 | 92.99 | 92.99 | 3,680,686 | +0.03(+0.04%) |
Sep 29, 2017 | 93.16 | 93.17 | 92.90 | 92.96 | 2,335,225 | -0.11(-0.12%) |
Sep 28, 2017 | 92.97 | 93.14 | 92.92 | 93.07 | 2,146,658 | -0.02(-0.02%) |
Sep 27, 2017 | 93.10 | 93.23 | 93.06 | 93.09 | 4,628,477 | -0.48(-0.51%) |
Sep 26, 2017 | 93.56 | 93.62 | 93.48 | 93.57 | 1,215,853 | -0.08(-0.08%) |
Sep 25, 2017 | 93.47 | 93.71 | 93.37 | 93.64 | 2,208,696 | +0.28(+0.30%) |
Sep 22, 2017 | 93.50 | 93.51 | 93.34 | 93.37 | 947,167 | +0.17(+0.18%) |
Sep 21, 2017 | 93.37 | 93.49 | 93.20 | 93.20 | 2,738,746 | -0.12(-0.13%) |
Sep 20, 2017 | 93.59 | 93.61 | 93.17 | 93.32 | 2,747,410 | -0.18(-0.20%) |
Sep 19, 2017 | 93.64 | 93.68 | 93.48 | 93.50 | 771,590 | -0.10(-0.11%) |
Sep 18, 2017 | 93.60 | 93.69 | 93.52 | 93.61 | 3,475,022 | -0.37(-0.39%) |
Sep 15, 2017 | 93.87 | 93.98 | 93.71 | 93.98 | 1,692,547 | +0.11(+0.12%) |
Sep 14, 2017 | 93.75 | 93.88 | 93.72 | 93.86 | 1,578,506 | +0.02(+0.02%) |
Sep 13, 2017 | 94.05 | 94.05 | 93.83 | 93.85 | 1,823,067 | -0.19(-0.20%) |
Sep 12, 2017 | 94.12 | 94.12 | 93.95 | 94.04 | 3,630,049 | -0.23(-0.24%) |
Sep 11, 2017 | 94.42 | 94.46 | 94.26 | 94.26 | 2,528,116 | -0.54(-0.57%) |
Sep 08, 2017 | 94.84 | 94.84 | 94.68 | 94.81 | 1,431,400 | -0.07(-0.07%) |
Sep 07, 2017 | 94.55 | 94.95 | 94.55 | 94.88 | 4,918,884 | +0.41(+0.43%) |
Sep 06, 2017 | 94.67 | 94.73 | 94.36 | 94.46 | 1,835,185 | -0.23(-0.24%) |
Sep 05, 2017 | 94.39 | 94.70 | 94.36 | 94.69 | 3,500,563 | +0.65(+0.70%) |