Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 91.65 | 91.69 | 91.28 | 91.52 | 3,348,062 | +0.03(+0.03%) |
Jan 30, 2018 | 91.63 | 91.68 | 91.45 | 91.50 | 2,648,858 | -0.21(-0.23%) |
Jan 29, 2018 | 91.70 | 91.75 | 91.54 | 91.71 | 2,627,795 | -0.23(-0.25%) |
Jan 26, 2018 | 92.11 | 92.11 | 91.84 | 91.94 | 3,752,634 | -0.27(-0.30%) |
Jan 25, 2018 | 91.91 | 92.22 | 91.81 | 92.22 | 3,771,927 | +0.20(+0.22%) |
Jan 24, 2018 | 92.03 | 92.10 | 91.91 | 92.01 | 2,209,011 | -0.18(-0.19%) |
Jan 23, 2018 | 92.14 | 92.24 | 92.06 | 92.19 | 2,009,099 | +0.27(+0.29%) |
Jan 22, 2018 | 92.03 | 92.10 | 91.85 | 91.92 | 9,082,782 | -0.04(-0.04%) |
Jan 19, 2018 | 92.14 | 92.14 | 91.91 | 91.96 | 3,297,527 | -0.24(-0.26%) |
Jan 18, 2018 | 92.24 | 92.33 | 92.13 | 92.20 | 3,754,165 | -0.29(-0.32%) |
Jan 17, 2018 | 92.55 | 92.70 | 92.42 | 92.49 | 2,467,406 | -0.20(-0.22%) |
Jan 16, 2018 | 92.80 | 92.82 | 92.57 | 92.69 | 6,690,137 | +0.04(+0.05%) |
Jan 12, 2018 | 92.65 | 92.65 | 92.65 | 0 | -0.06(-0.07%) | |
Jan 11, 2018 | 92.61 | 92.79 | 92.54 | 92.71 | 2,030,107 | +0.06(+0.07%) |
Jan 10, 2018 | 92.69 | 92.65 | 2,418,126 | -0.03(-0.03%) | ||
Jan 09, 2018 | 92.96 | 92.96 | 92.66 | 92.68 | 6,686,407 | -0.44(-0.48%) |
Jan 08, 2018 | 93.21 | 93.23 | 93.04 | 93.12 | 2,765,921 | -0.04(-0.05%) |
Jan 05, 2018 | 93.28 | 93.31 | 93.08 | 93.16 | 2,441,954 | -0.12(-0.12%) |
Jan 04, 2018 | 93.12 | 93.29 | 93.05 | 93.28 | 2,742,677 | -0.04(-0.05%) |
Jan 03, 2018 | 93.34 | 93.39 | 93.22 | 93.32 | 2,410,790 | +0.10(+0.10%) |
Jan 02, 2018 | 93.42 | 93.45 | 93.11 | 93.23 | 4,404,240 | -0.31(-0.33%) |
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 | 1,738,752 | -0.12(-0.12%) |
Dec 27, 2017 | 93.23 | 93.52 | 93.23 | 93.50 | 2,586,310 | +0.40(+0.43%) |
Dec 26, 2017 | 93.08 | 93.21 | 93.06 | 93.10 | 2,917,335 | +0.04(+0.04%) |
Dec 22, 2017 | 93.02 | 93.07 | 92.98 | 93.07 | 786,533 | +0.04(+0.04%) |
Dec 21, 2017 | 92.98 | 93.04 | 92.92 | 93.03 | 2,368,884 | +0.21(+0.23%) |
Dec 20, 2017 | 92.83 | 92.99 | 92.78 | 92.82 | 3,427,138 | -0.27(-0.29%) |
Dec 19, 2017 | 93.29 | 93.30 | 92.96 | 93.09 | 5,134,603 | -0.42(-0.45%) |
Dec 18, 2017 | 93.65 | 93.68 | 93.48 | 93.52 | 1,823,173 | -0.21(-0.23%) |
Dec 15, 2017 | 93.61 | 93.77 | 93.55 | 93.73 | 2,089,153 | -0.02(-0.02%) |
Dec 14, 2017 | 93.61 | 93.82 | 93.50 | 93.75 | 1,112,235 | -0.04(-0.04%) |
Dec 13, 2017 | 93.53 | 93.82 | 93.44 | 93.78 | 1,673,119 | +0.38(+0.41%) |
Dec 12, 2017 | 93.39 | 93.41 | 93.27 | 93.40 | 2,895,865 | -0.08(-0.09%) |
Dec 11, 2017 | 93.60 | 93.64 | 93.46 | 93.48 | 795,037 | -0.06(-0.07%) |
Dec 08, 2017 | 93.60 | 93.64 | 93.47 | 93.54 | 2,852,758 | -0.07(-0.08%) |
Dec 07, 2017 | 93.78 | 93.86 | 93.50 | 93.61 | 2,211,642 | -0.17(-0.18%) |
Dec 06, 2017 | 93.80 | 93.90 | 93.76 | 93.78 | 1,651,926 | +0.19(+0.21%) |
Dec 05, 2017 | 93.37 | 93.61 | 93.35 | 93.59 | 1,795,673 | +0.07(+0.08%) |
Dec 04, 2017 | 93.31 | 93.52 | 93.31 | 93.52 | 2,667,941 | -0.04(-0.05%) |
Dec 01, 2017 | 93.36 | 93.92 | 93.18 | 93.56 | 4,915,481 | +0.49(+0.52%) |
Nov 30, 2017 | 93.31 | 93.35 | 92.98 | 93.08 | 3,754,880 | -0.29(-0.31%) |
Nov 29, 2017 | 93.36 | 93.41 | 93.23 | 93.37 | 3,626,741 | -0.30(-0.32%) |
Nov 28, 2017 | 93.79 | 93.81 | 93.59 | 93.67 | 1,576,223 | +0.02(+0.02%) |
Nov 27, 2017 | 93.63 | 93.71 | 93.51 | 93.65 | 2,188,929 | +0.06(+0.07%) |
Nov 24, 2017 | 93.58 | 93.64 | 93.55 | 93.59 | 697,701 | -0.08(-0.08%) |
Nov 22, 2017 | 93.46 | 93.71 | 93.43 | 93.67 | 1,882,767 | +0.30(+0.32%) |
Nov 21, 2017 | 93.50 | 93.54 | 93.29 | 93.37 | 948,942 | +0.02(+0.02%) |
Nov 20, 2017 | 93.38 | 93.47 | 93.30 | 93.35 | 1,309,808 | -0.15(-0.16%) |
Nov 17, 2017 | 93.54 | 93.59 | 93.43 | 93.50 | 1,069,207 | +0.12(+0.13%) |
Nov 16, 2017 | 93.46 | 93.52 | 93.36 | 93.38 | 1,986,463 | -0.24(-0.25%) |
Nov 15, 2017 | 93.59 | 93.65 | 93.42 | 93.61 | 2,195,321 | +0.33(+0.36%) |
Nov 14, 2017 | 93.17 | 93.34 | 93.16 | 93.28 | 1,850,194 | +0.13(+0.14%) |
Nov 13, 2017 | 93.26 | 93.31 | 93.14 | 93.15 | 986,383 | -0.04(-0.05%) |
Nov 10, 2017 | 93.34 | 93.37 | 93.16 | 93.19 | 2,114,487 | -0.48(-0.51%) |
Nov 09, 2017 | 93.58 | 93.75 | 93.54 | 93.67 | 1,051,985 | -0.04(-0.04%) |
Nov 08, 2017 | 93.86 | 93.90 | 93.67 | 93.70 | 1,076,358 | -0.11(-0.12%) |
Nov 07, 2017 | 93.80 | 93.89 | 93.75 | 93.82 | 834,462 | +0.04(+0.04%) |
Nov 06, 2017 | 93.75 | 93.83 | 93.69 | 93.78 | 974,837 | +0.11(+0.12%) |
Nov 03, 2017 | 93.64 | 93.69 | 93.47 | 93.67 | 2,875,813 | +0.15(+0.16%) |
Nov 02, 2017 | 93.50 | 93.65 | 93.45 | 93.52 | 2,268,906 | +0.12(+0.13%) |