Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 95.99 | 96.10 | 95.93 | 96.00 | 20,143 | +0.14(+0.15%) |
Oct 30, 2017 | 95.79 | 95.86 | 95.79 | 95.86 | 1,069 | +0.27(+0.29%) |
Oct 27, 2017 | 95.40 | 95.60 | 95.40 | 95.58 | 1,767 | +0.64(+0.67%) |
Oct 26, 2017 | 94.65 | 95.08 | 94.65 | 94.95 | 39,783 | +0.29(+0.31%) |
Oct 25, 2017 | 94.62 | 94.71 | 94.29 | 94.65 | 4,007 | -0.25(-0.26%) |
Oct 24, 2017 | 94.63 | 94.90 | 94.63 | 94.90 | 1,931 | +0.53(+0.57%) |
Oct 23, 2017 | 95.02 | 95.11 | 94.37 | 94.37 | 5,717 | -0.49(-0.51%) |
Oct 20, 2017 | 94.92 | 95.00 | 94.78 | 94.85 | 73,173 | -0.04(-0.04%) |
Oct 19, 2017 | 94.51 | 94.92 | 94.43 | 94.89 | 13,396 | -0.18(-0.18%) |
Oct 18, 2017 | 95.28 | 95.36 | 95.07 | 95.07 | 9,621 | -0.08(-0.09%) |
Oct 17, 2017 | 94.97 | 95.18 | 94.88 | 95.15 | 6,927 | +0.14(+0.15%) |
Oct 16, 2017 | 95.24 | 95.24 | 94.90 | 95.01 | 6,092 | -0.06(-0.07%) |
Oct 13, 2017 | 95.15 | 95.19 | 95.06 | 95.07 | 3,323 | +0.18(+0.19%) |
Oct 12, 2017 | 94.95 | 95.02 | 94.69 | 94.89 | 7,906 | -0.42(-0.44%) |
Oct 11, 2017 | 95.30 | 95.38 | 94.97 | 95.31 | 11,052 | +0.18(+0.18%) |
Oct 10, 2017 | 95.23 | 95.23 | 94.96 | 95.14 | 4,134 | +0.39(+0.41%) |
Oct 09, 2017 | 95.19 | 95.19 | 94.75 | 94.75 | 8,914 | -0.18(-0.19%) |
Oct 06, 2017 | 94.72 | 95.03 | 94.72 | 94.94 | 363,028 | +0.06(+0.06%) |
Oct 05, 2017 | 94.68 | 94.96 | 94.68 | 94.88 | 4,696 | +0.26(+0.28%) |
Oct 04, 2017 | 94.45 | 94.65 | 94.39 | 94.61 | 4,134 | +0.41(+0.43%) |
Oct 03, 2017 | 94.17 | 94.21 | 94.01 | 94.21 | 1,914 | +0.40(+0.43%) |
Oct 02, 2017 | 93.82 | 93.93 | 93.79 | 93.80 | 27,794 | +0.01(+0.01%) |
Sep 29, 2017 | 93.61 | 93.82 | 93.57 | 93.79 | 8,406 | +0.44(+0.47%) |
Sep 28, 2017 | 93.20 | 93.37 | 93.17 | 93.35 | 11,015 | -0.08(-0.09%) |
Sep 27, 2017 | 93.27 | 93.61 | 93.24 | 93.44 | 2,011 | +0.35(+0.38%) |
Sep 26, 2017 | 93.33 | 93.58 | 93.09 | 93.09 | 3,175 | -0.14(-0.15%) |
Sep 25, 2017 | 93.36 | 93.36 | 93.16 | 93.22 | 2,405 | -0.29(-0.31%) |
Sep 22, 2017 | 93.29 | 93.61 | 93.29 | 93.51 | 3,110 | +0.12(+0.13%) |
Sep 21, 2017 | 93.43 | 93.43 | 93.19 | 93.39 | 15,413 | -0.11(-0.11%) |
Sep 20, 2017 | 93.39 | 93.52 | 93.09 | 93.49 | 6,040 | +0.29(+0.31%) |
Sep 19, 2017 | 93.10 | 93.25 | 92.92 | 93.20 | 3,330 | +0.23(+0.24%) |
Sep 18, 2017 | 93.29 | 93.61 | 92.92 | 92.97 | 5,189 | -0.23(-0.25%) |
Sep 15, 2017 | 93.31 | 93.40 | 93.17 | 93.20 | 4,310 | -0.04(-0.04%) |
Sep 14, 2017 | 93.19 | 93.28 | 93.08 | 93.24 | 6,154 | -0.19(-0.21%) |
Sep 13, 2017 | 93.03 | 93.44 | 93.03 | 93.44 | 3,144 | +0.29(+0.32%) |
Sep 12, 2017 | 92.93 | 93.21 | 92.93 | 93.14 | 4,161 | +0.35(+0.37%) |
Sep 11, 2017 | 92.69 | 92.85 | 92.62 | 92.80 | 3,431 | +0.64(+0.69%) |
Sep 08, 2017 | 92.51 | 92.53 | 92.15 | 92.15 | 3,870 | -0.19(-0.21%) |
Sep 07, 2017 | 92.95 | 93.05 | 92.26 | 92.35 | 14,599 | -0.07(-0.08%) |
Sep 06, 2017 | 92.10 | 92.43 | 92.10 | 92.42 | 2,396 | +0.45(+0.49%) |
Sep 05, 2017 | 92.11 | 92.33 | 91.57 | 91.97 | 8,785 | -0.17(-0.19%) |
Sep 01, 2017 | 92.12 | 92.29 | 92.12 | 92.15 | 155,212 | +0.32(+0.35%) |
Aug 31, 2017 | 91.67 | 91.93 | 91.58 | 91.82 | 16,494 | +0.36(+0.39%) |
Aug 30, 2017 | 91.17 | 91.52 | 91.17 | 91.46 | 2,477 | +0.41(+0.45%) |
Aug 29, 2017 | 90.61 | 91.07 | 90.61 | 91.06 | 6,276 | -0.12(-0.13%) |
Aug 28, 2017 | 91.41 | 91.41 | 91.11 | 91.18 | 18,860 | -0.06(-0.06%) |
Aug 25, 2017 | 91.16 | 91.39 | 91.07 | 91.23 | 19,951 | +0.34(+0.37%) |
Aug 24, 2017 | 91.34 | 91.34 | 90.79 | 90.89 | 28,788 | -0.16(-0.17%) |
Aug 23, 2017 | 91.07 | 91.25 | 90.98 | 91.05 | 4,223 | -0.50(-0.54%) |
Aug 22, 2017 | 91.09 | 91.70 | 91.09 | 91.55 | 4,171 | +0.65(+0.72%) |
Aug 21, 2017 | 90.74 | 90.89 | 90.47 | 90.89 | 5,296 | +0.06(+0.06%) |
Aug 18, 2017 | 90.94 | 90.94 | 90.66 | 90.84 | 1,864 | -0.20(-0.22%) |
Aug 17, 2017 | 92.01 | 92.01 | 91.03 | 91.04 | 58,733 | -1.27(-1.38%) |
Aug 16, 2017 | 92.09 | 92.35 | 92.09 | 92.31 | 4,361 | +0.42(+0.46%) |
Aug 15, 2017 | 92.47 | 92.47 | 91.79 | 91.89 | 9,678 | -0.58(-0.63%) |
Aug 14, 2017 | 92.35 | 92.62 | 92.35 | 92.47 | 3,181 | +0.68(+0.74%) |
Aug 11, 2017 | 91.63 | 91.98 | 91.63 | 91.79 | 8,483 | +0.17(+0.19%) |
Aug 10, 2017 | 92.49 | 92.49 | 91.61 | 91.61 | 2,092 | -1.25(-1.35%) |
Aug 09, 2017 | 92.42 | 92.92 | 92.34 | 92.86 | 19,956 | -0.45(-0.48%) |
Aug 08, 2017 | 93.38 | 93.73 | 93.20 | 93.32 | 32,756 | -0.14(-0.15%) |
Aug 07, 2017 | 93.32 | 93.48 | 93.27 | 93.45 | 3,707 | +0.09(+0.10%) |
Aug 04, 2017 | 93.27 | 93.38 | 93.00 | 93.36 | 9,855 | +0.17(+0.18%) |
Aug 03, 2017 | 93.43 | 93.50 | 93.19 | 93.20 | 7,447 | -0.23(-0.25%) |
Aug 02, 2017 | 93.44 | 93.44 | 92.88 | 93.43 | 22,186 | -0.03(-0.03%) |