Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 91.10 | 91.15 | 90.74 | 90.98 | 3,368,043 | +0.03(+0.03%) |
Jan 30, 2018 | 91.09 | 91.14 | 90.91 | 90.96 | 2,664,667 | -0.21(-0.23%) |
Jan 29, 2018 | 91.16 | 91.20 | 90.99 | 91.17 | 2,643,478 | -0.23(-0.25%) |
Jan 26, 2018 | 91.56 | 91.56 | 91.30 | 91.40 | 3,775,029 | -0.27(-0.30%) |
Jan 25, 2018 | 91.37 | 91.68 | 91.26 | 91.67 | 3,794,437 | +0.20(+0.22%) |
Jan 24, 2018 | 91.48 | 91.55 | 91.36 | 91.47 | 2,222,194 | -0.18(-0.19%) |
Jan 23, 2018 | 91.59 | 91.69 | 91.51 | 91.64 | 2,021,089 | +0.26(+0.29%) |
Jan 22, 2018 | 91.48 | 91.55 | 91.31 | 91.38 | 9,136,988 | -0.04(-0.04%) |
Jan 19, 2018 | 91.60 | 91.60 | 91.36 | 91.41 | 3,317,207 | -0.24(-0.26%) |
Jan 18, 2018 | 91.69 | 91.78 | 91.58 | 91.65 | 3,776,570 | -0.29(-0.32%) |
Jan 17, 2018 | 92.00 | 92.15 | 91.88 | 91.94 | 2,482,131 | -0.20(-0.22%) |
Jan 16, 2018 | 92.25 | 92.27 | 92.02 | 92.14 | 6,730,063 | +0.04(+0.05%) |
Jan 12, 2018 | 92.10 | 92.10 | 92.10 | 0 | -0.06(-0.07%) | |
Jan 11, 2018 | 92.06 | 92.24 | 91.99 | 92.16 | 2,042,222 | +0.06(+0.07%) |
Jan 10, 2018 | 92.14 | 92.10 | 2,432,558 | -0.03(-0.03%) | ||
Jan 09, 2018 | 92.41 | 92.41 | 92.11 | 92.13 | 6,726,311 | -0.44(-0.48%) |
Jan 08, 2018 | 92.65 | 92.67 | 92.49 | 92.57 | 2,782,427 | -0.04(-0.05%) |
Jan 05, 2018 | 92.73 | 92.76 | 92.53 | 92.61 | 2,456,527 | -0.11(-0.12%) |
Jan 04, 2018 | 92.57 | 92.73 | 92.50 | 92.73 | 2,759,045 | -0.04(-0.05%) |
Jan 03, 2018 | 92.79 | 92.84 | 92.67 | 92.77 | 2,425,178 | +0.10(+0.10%) |
Jan 02, 2018 | 92.87 | 92.89 | 92.56 | 92.67 | 4,430,524 | -0.31(-0.33%) |
Dec 29, 2017 | 92.98 | 92.98 | 92.98 | 0 | +0.15(+0.16%) | |
Dec 28, 2017 | 92.86 | 92.90 | 92.78 | 92.83 | 1,749,129 | -0.11(-0.12%) |
Dec 27, 2017 | 92.68 | 92.96 | 92.68 | 92.95 | 2,601,745 | +0.40(+0.43%) |
Dec 26, 2017 | 92.52 | 92.65 | 92.51 | 92.55 | 2,934,745 | +0.04(+0.04%) |
Dec 22, 2017 | 92.47 | 92.51 | 92.43 | 92.51 | 791,227 | +0.04(+0.04%) |
Dec 21, 2017 | 92.43 | 92.49 | 92.36 | 92.48 | 2,383,021 | +0.21(+0.23%) |
Dec 20, 2017 | 92.28 | 92.44 | 92.22 | 92.27 | 3,447,591 | -0.27(-0.29%) |
Dec 19, 2017 | 92.73 | 92.74 | 92.41 | 92.54 | 5,165,246 | -0.42(-0.45%) |
Dec 18, 2017 | 93.09 | 93.12 | 92.93 | 92.96 | 1,834,053 | -0.21(-0.23%) |
Dec 15, 2017 | 93.05 | 93.21 | 93.00 | 93.17 | 2,101,621 | -0.02(-0.02%) |
Dec 14, 2017 | 93.06 | 93.27 | 92.94 | 93.19 | 1,118,872 | -0.04(-0.04%) |
Dec 13, 2017 | 92.98 | 93.26 | 92.88 | 93.23 | 1,683,104 | +0.38(+0.41%) |
Dec 12, 2017 | 92.84 | 92.86 | 92.72 | 92.85 | 2,913,147 | -0.08(-0.09%) |
Dec 11, 2017 | 93.04 | 93.08 | 92.90 | 92.93 | 799,782 | -0.06(-0.07%) |
Dec 08, 2017 | 93.04 | 93.09 | 92.91 | 92.99 | 2,869,782 | -0.07(-0.08%) |
Dec 07, 2017 | 93.23 | 93.30 | 92.95 | 93.06 | 2,224,841 | -0.17(-0.18%) |
Dec 06, 2017 | 93.24 | 93.34 | 93.21 | 93.23 | 1,661,784 | +0.19(+0.21%) |
Dec 05, 2017 | 92.81 | 93.06 | 92.80 | 93.03 | 1,806,389 | +0.07(+0.08%) |
Dec 04, 2017 | 92.76 | 92.96 | 92.76 | 92.96 | 2,683,863 | -0.04(-0.05%) |
Dec 01, 2017 | 92.80 | 93.37 | 92.63 | 93.01 | 4,944,816 | +0.48(+0.52%) |
Nov 30, 2017 | 92.75 | 92.79 | 92.43 | 92.52 | 3,777,289 | -0.29(-0.31%) |
Nov 29, 2017 | 92.80 | 92.86 | 92.68 | 92.81 | 3,648,384 | -0.30(-0.32%) |
Nov 28, 2017 | 93.23 | 93.25 | 93.03 | 93.11 | 1,585,630 | +0.02(+0.02%) |
Nov 27, 2017 | 93.08 | 93.16 | 92.95 | 93.09 | 2,201,992 | +0.06(+0.07%) |
Nov 24, 2017 | 93.02 | 93.08 | 92.99 | 93.03 | 701,865 | -0.08(-0.08%) |
Nov 22, 2017 | 92.91 | 93.15 | 92.87 | 93.11 | 1,894,003 | +0.30(+0.32%) |
Nov 21, 2017 | 92.94 | 92.99 | 92.74 | 92.81 | 954,605 | +0.02(+0.02%) |
Nov 20, 2017 | 92.83 | 92.92 | 92.74 | 92.80 | 1,317,625 | -0.15(-0.16%) |
Nov 17, 2017 | 92.99 | 93.03 | 92.87 | 92.94 | 1,075,588 | +0.12(+0.13%) |
Nov 16, 2017 | 92.91 | 92.96 | 92.80 | 92.82 | 1,998,318 | -0.24(-0.25%) |
Nov 15, 2017 | 93.03 | 93.09 | 92.86 | 93.06 | 2,208,422 | +0.33(+0.36%) |
Nov 14, 2017 | 92.62 | 92.79 | 92.60 | 92.73 | 1,861,236 | +0.13(+0.14%) |
Nov 13, 2017 | 92.71 | 92.75 | 92.59 | 92.59 | 992,270 | -0.04(-0.05%) |
Nov 10, 2017 | 92.79 | 92.81 | 92.60 | 92.64 | 2,127,106 | -0.47(-0.51%) |
Nov 09, 2017 | 93.02 | 93.19 | 92.99 | 93.11 | 1,058,263 | -0.03(-0.04%) |
Nov 08, 2017 | 93.30 | 93.34 | 93.12 | 93.15 | 1,082,782 | -0.11(-0.12%) |
Nov 07, 2017 | 93.24 | 93.33 | 93.19 | 93.26 | 839,442 | +0.04(+0.04%) |
Nov 06, 2017 | 93.20 | 93.27 | 93.14 | 93.22 | 980,655 | +0.11(+0.12%) |
Nov 03, 2017 | 93.08 | 93.14 | 92.92 | 93.11 | 2,892,976 | +0.15(+0.16%) |
Nov 02, 2017 | 92.94 | 93.09 | 92.89 | 92.96 | 2,282,447 | +0.12(+0.13%) |
Nov 01, 2017 | 92.72 | 92.98 | 92.71 | 92.84 | 1,509,633 | +0.20(+0.22%) |
Oct 31, 2017 | 92.71 | 92.71 | 92.62 | 92.64 | 1,349,941 | -0.06(-0.07%) |
Oct 30, 2017 | 92.58 | 92.71 | 92.53 | 92.70 | 1,939,788 | +0.33(+0.36%) |
Oct 27, 2017 | 92.17 | 92.37 | 92.11 | 92.37 | 1,506,937 | +0.30(+0.32%) |
Oct 26, 2017 | 92.28 | 92.30 | 92.06 | 92.07 | 2,363,436 | -0.12(-0.13%) |
Oct 25, 2017 | 92.04 | 92.27 | 92.04 | 92.19 | 2,107,152 | -0.15(-0.16%) |
Oct 24, 2017 | 92.39 | 92.46 | 92.29 | 92.34 | 1,839,983 | -0.28(-0.30%) |
Oct 23, 2017 | 92.58 | 92.68 | 92.57 | 92.62 | 813,344 | +0.09(+0.09%) |
Oct 20, 2017 | 92.62 | 92.68 | 92.50 | 92.53 | 3,038,832 | -0.38(-0.41%) |
Oct 19, 2017 | 93.08 | 93.11 | 92.86 | 92.92 | 1,740,373 | +0.10(+0.10%) |
Oct 18, 2017 | 92.77 | 92.85 | 92.73 | 92.82 | 2,049,546 | -0.24(-0.25%) |
Oct 17, 2017 | 92.95 | 93.09 | 92.94 | 93.06 | 772,100 | -0.03(-0.04%) |
Oct 16, 2017 | 93.08 | 93.19 | 93.00 | 93.09 | 1,909,223 | -0.16(-0.17%) |
Oct 13, 2017 | 93.22 | 93.30 | 93.10 | 93.25 | 1,743,812 | +0.31(+0.34%) |
Oct 12, 2017 | 92.91 | 92.97 | 92.81 | 92.94 | 1,546,261 | +0.09(+0.09%) |
Oct 11, 2017 | 92.87 | 92.88 | 92.74 | 92.85 | 3,255,861 | +0.10(+0.11%) |
Oct 10, 2017 | 92.76 | 92.96 | 92.72 | 92.74 | 1,286,985 | +0.03(+0.04%) |
Oct 09, 2017 | 92.68 | 92.74 | 92.62 | 92.71 | 1,023,393 | +0.10(+0.11%) |
Oct 06, 2017 | 92.47 | 92.71 | 92.37 | 92.60 | 2,693,637 | -0.11(-0.12%) |
Oct 05, 2017 | 92.85 | 92.90 | 92.67 | 92.72 | 2,039,733 | -0.10(-0.10%) |
Oct 04, 2017 | 92.93 | 92.93 | 92.73 | 92.81 | 2,519,131 | -0.03(-0.03%) |
Oct 03, 2017 | 92.74 | 92.87 | 92.71 | 92.84 | 2,890,064 | +0.13(+0.14%) |
Oct 02, 2017 | 92.87 | 92.90 | 92.71 | 92.71 | 3,691,772 | +0.03(+0.04%) |
Sep 29, 2017 | 92.88 | 92.89 | 92.62 | 92.68 | 2,342,260 | -0.11(-0.12%) |
Sep 28, 2017 | 92.69 | 92.86 | 92.64 | 92.79 | 2,153,124 | -0.02(-0.02%) |
Sep 27, 2017 | 92.82 | 92.95 | 92.78 | 92.81 | 4,642,419 | -0.48(-0.51%) |
Sep 26, 2017 | 93.28 | 93.34 | 93.20 | 93.28 | 1,219,516 | -0.08(-0.08%) |
Sep 25, 2017 | 93.19 | 93.43 | 93.09 | 93.36 | 2,215,349 | +0.28(+0.30%) |
Sep 22, 2017 | 93.22 | 93.23 | 93.06 | 93.08 | 950,020 | +0.17(+0.18%) |
Sep 21, 2017 | 93.08 | 93.21 | 92.92 | 92.92 | 2,746,996 | -0.12(-0.13%) |
Sep 20, 2017 | 93.31 | 93.32 | 92.89 | 93.04 | 2,755,686 | -0.18(-0.20%) |
Sep 19, 2017 | 93.35 | 93.40 | 93.19 | 93.22 | 773,914 | -0.10(-0.11%) |
Sep 18, 2017 | 93.32 | 93.41 | 93.24 | 93.33 | 3,485,490 | -0.37(-0.39%) |
Sep 15, 2017 | 93.59 | 93.69 | 93.42 | 93.69 | 1,697,645 | +0.11(+0.12%) |
Sep 14, 2017 | 93.47 | 93.60 | 93.44 | 93.58 | 1,583,261 | +0.02(+0.02%) |
Sep 13, 2017 | 93.77 | 93.77 | 93.55 | 93.56 | 1,828,559 | -0.19(-0.20%) |
Sep 12, 2017 | 93.83 | 93.83 | 93.67 | 93.75 | 3,640,984 | -0.23(-0.24%) |
Sep 11, 2017 | 94.14 | 94.17 | 93.98 | 93.98 | 2,535,731 | -0.54(-0.57%) |
Sep 08, 2017 | 94.56 | 94.56 | 94.40 | 94.52 | 1,435,712 | -0.07(-0.07%) |
Sep 07, 2017 | 94.27 | 94.66 | 94.27 | 94.59 | 4,933,701 | +0.41(+0.43%) |
Sep 06, 2017 | 94.38 | 94.44 | 94.08 | 94.18 | 1,840,713 | -0.23(-0.24%) |
Sep 05, 2017 | 94.10 | 94.42 | 94.08 | 94.41 | 3,511,107 | +0.65(+0.70%) |
Sep 01, 2017 | 93.93 | 93.95 | 93.70 | 93.75 | 3,976,807 | -0.13(-0.14%) |
Aug 31, 2017 | 93.75 | 93.90 | 93.74 | 93.89 | 1,180,073 | +0.15(+0.16%) |
Aug 30, 2017 | 93.67 | 93.79 | 93.67 | 93.74 | 1,498,612 | -0.08(-0.08%) |
Aug 29, 2017 | 94.04 | 94.05 | 93.72 | 93.82 | 1,833,279 | +0.22(+0.23%) |
Aug 28, 2017 | 93.47 | 93.61 | 93.44 | 93.60 | 1,062,567 | +0.09(+0.09%) |
Aug 25, 2017 | 93.57 | 93.31 | 93.52 | 1,161,488 | +0.16(+0.17%) | |
Aug 24, 2017 | 93.36 | 93.46 | 93.31 | 93.36 | 2,906,238 | -0.15(-0.16%) |
Aug 23, 2017 | 93.39 | 93.51 | 93.31 | 93.51 | 1,436,531 | +0.32(+0.34%) |
Aug 22, 2017 | 93.28 | 93.28 | 93.14 | 93.19 | 1,134,997 | -0.18(-0.20%) |
Aug 21, 2017 | 93.33 | 93.43 | 93.30 | 93.37 | 829,118 | +0.06(+0.07%) |
Aug 18, 2017 | 93.46 | 93.52 | 93.17 | 93.31 | 1,424,607 | +0.02(+0.02%) |
Aug 17, 2017 | 93.00 | 93.32 | 92.96 | 93.29 | 1,887,647 | +0.33(+0.35%) |
Aug 16, 2017 | 92.70 | 93.10 | 92.68 | 92.96 | 2,490,278 | +0.17(+0.19%) |
Aug 15, 2017 | 92.69 | 92.87 | 92.67 | 92.79 | 1,321,449 | -0.28(-0.30%) |
Aug 14, 2017 | 93.11 | 93.20 | 93.03 | 93.07 | 1,597,992 | -0.23(-0.24%) |
Aug 11, 2017 | 93.14 | 93.35 | 93.10 | 93.29 | 1,050,239 | +0.10(+0.11%) |
Aug 10, 2017 | 93.02 | 93.22 | 93.00 | 93.19 | 1,627,839 | +0.35(+0.37%) |
Aug 09, 2017 | 93.07 | 93.09 | 92.84 | 92.84 | 1,461,855 | +0.11(+0.12%) |
Aug 08, 2017 | 92.77 | 92.78 | 92.58 | 92.73 | 1,473,047 | -0.08(-0.08%) |
Aug 07, 2017 | 92.71 | 92.82 | 92.66 | 92.81 | 638,811 | +0.05(+0.06%) |
Aug 04, 2017 | 93.00 | 92.55 | 92.75 | 1,459,561 | -0.25(-0.27%) | |
Aug 03, 2017 | 92.87 | 93.03 | 92.80 | 93.00 | 1,817,156 | +0.32(+0.35%) |