Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 92.71 | 92.72 | 92.62 | 92.64 | 1,349,908 | -0.06(-0.07%) |
Oct 30, 2017 | 92.58 | 92.71 | 92.53 | 92.70 | 1,939,740 | +0.33(+0.36%) |
Oct 27, 2017 | 92.17 | 92.38 | 92.11 | 92.37 | 1,506,901 | +0.30(+0.32%) |
Oct 26, 2017 | 92.28 | 92.30 | 92.07 | 92.07 | 2,363,378 | -0.12(-0.13%) |
Oct 25, 2017 | 92.04 | 92.27 | 92.04 | 92.20 | 2,107,100 | -0.15(-0.16%) |
Oct 24, 2017 | 92.40 | 92.47 | 92.29 | 92.34 | 1,839,938 | -0.28(-0.30%) |
Oct 23, 2017 | 92.58 | 92.68 | 92.58 | 92.62 | 813,324 | +0.09(+0.09%) |
Oct 20, 2017 | 92.62 | 92.69 | 92.50 | 92.54 | 3,038,758 | -0.38(-0.41%) |
Oct 19, 2017 | 93.08 | 93.11 | 92.86 | 92.92 | 1,740,331 | +0.10(+0.10%) |
Oct 18, 2017 | 92.77 | 92.86 | 92.73 | 92.82 | 2,049,496 | -0.24(-0.25%) |
Oct 17, 2017 | 92.96 | 93.09 | 92.94 | 93.06 | 772,081 | -0.03(-0.04%) |
Oct 16, 2017 | 93.09 | 93.19 | 93.00 | 93.10 | 1,909,176 | -0.16(-0.17%) |
Oct 13, 2017 | 93.22 | 93.30 | 93.10 | 93.25 | 1,743,770 | +0.31(+0.34%) |
Oct 12, 2017 | 92.91 | 92.97 | 92.82 | 92.94 | 1,546,223 | +0.09(+0.09%) |
Oct 11, 2017 | 92.88 | 92.89 | 92.75 | 92.85 | 3,255,782 | +0.10(+0.11%) |
Oct 10, 2017 | 92.76 | 92.96 | 92.72 | 92.75 | 1,286,954 | +0.03(+0.04%) |
Oct 09, 2017 | 92.69 | 92.75 | 92.62 | 92.71 | 1,023,369 | +0.10(+0.11%) |
Oct 06, 2017 | 92.48 | 92.71 | 92.37 | 92.61 | 2,693,572 | -0.11(-0.12%) |
Oct 05, 2017 | 92.85 | 92.90 | 92.67 | 92.72 | 2,039,683 | -0.10(-0.10%) |
Oct 04, 2017 | 92.93 | 92.93 | 92.73 | 92.82 | 2,519,069 | -0.03(-0.03%) |
Oct 03, 2017 | 92.74 | 92.87 | 92.71 | 92.84 | 2,889,994 | +0.13(+0.14%) |
Oct 02, 2017 | 92.87 | 92.90 | 92.71 | 92.71 | 3,691,683 | +0.03(+0.04%) |
Sep 29, 2017 | 92.89 | 92.89 | 92.63 | 92.68 | 2,342,202 | -0.11(-0.12%) |
Sep 28, 2017 | 92.70 | 92.86 | 92.64 | 92.79 | 2,153,072 | -0.02(-0.02%) |
Sep 27, 2017 | 92.83 | 92.95 | 92.78 | 92.81 | 4,642,305 | -0.48(-0.51%) |
Sep 26, 2017 | 93.28 | 93.34 | 93.20 | 93.29 | 1,219,486 | -0.08(-0.08%) |
Sep 25, 2017 | 93.19 | 93.44 | 93.10 | 93.37 | 2,215,295 | +0.28(+0.30%) |
Sep 22, 2017 | 93.22 | 93.24 | 93.06 | 93.09 | 949,997 | +0.17(+0.18%) |
Sep 21, 2017 | 93.09 | 93.21 | 92.92 | 92.92 | 2,746,928 | -0.12(-0.13%) |
Sep 20, 2017 | 93.31 | 93.33 | 92.90 | 93.04 | 2,755,619 | -0.18(-0.20%) |
Sep 19, 2017 | 93.36 | 93.40 | 93.20 | 93.23 | 773,895 | -0.10(-0.11%) |
Sep 18, 2017 | 93.32 | 93.41 | 93.24 | 93.33 | 3,485,405 | -0.37(-0.39%) |
Sep 15, 2017 | 93.59 | 93.70 | 93.43 | 93.70 | 1,697,604 | +0.11(+0.12%) |
Sep 14, 2017 | 93.47 | 93.60 | 93.44 | 93.58 | 1,583,223 | +0.02(+0.02%) |
Sep 13, 2017 | 93.77 | 93.77 | 93.55 | 93.57 | 1,828,514 | -0.19(-0.20%) |
Sep 12, 2017 | 93.84 | 93.84 | 93.67 | 93.76 | 3,640,895 | -0.23(-0.24%) |
Sep 11, 2017 | 94.14 | 94.17 | 93.98 | 93.98 | 2,535,669 | -0.54(-0.57%) |
Sep 08, 2017 | 94.56 | 94.56 | 94.40 | 94.52 | 1,435,677 | -0.07(-0.07%) |
Sep 07, 2017 | 94.27 | 94.67 | 94.27 | 94.59 | 4,933,580 | +0.41(+0.43%) |
Sep 06, 2017 | 94.38 | 94.44 | 94.08 | 94.18 | 1,840,668 | -0.23(-0.24%) |
Sep 05, 2017 | 94.11 | 94.42 | 94.08 | 94.41 | 3,511,022 | +0.65(+0.70%) |
Sep 01, 2017 | 93.93 | 93.96 | 93.70 | 93.76 | 3,976,709 | -0.14(-0.14%) |
Aug 31, 2017 | 93.75 | 93.90 | 93.74 | 93.89 | 1,180,044 | +0.15(+0.16%) |
Aug 30, 2017 | 93.68 | 93.80 | 93.68 | 93.74 | 1,498,576 | -0.08(-0.08%) |
Aug 29, 2017 | 94.04 | 94.06 | 93.72 | 93.82 | 1,833,234 | +0.22(+0.23%) |
Aug 28, 2017 | 93.48 | 93.61 | 93.44 | 93.61 | 1,062,542 | +0.09(+0.09%) |
Aug 25, 2017 | 93.57 | 93.31 | 93.52 | 1,161,460 | +0.16(+0.17%) | |
Aug 24, 2017 | 93.36 | 93.47 | 93.31 | 93.36 | 2,906,168 | -0.15(-0.16%) |
Aug 23, 2017 | 93.39 | 93.51 | 93.31 | 93.51 | 1,436,496 | +0.32(+0.34%) |
Aug 22, 2017 | 93.28 | 93.28 | 93.14 | 93.19 | 1,134,969 | -0.18(-0.20%) |
Aug 21, 2017 | 93.34 | 93.43 | 93.30 | 93.37 | 829,098 | +0.06(+0.07%) |
Aug 18, 2017 | 93.46 | 93.52 | 93.17 | 93.31 | 1,424,572 | +0.02(+0.02%) |
Aug 17, 2017 | 93.00 | 93.32 | 92.96 | 93.29 | 1,887,601 | +0.33(+0.35%) |
Aug 16, 2017 | 92.70 | 93.10 | 92.69 | 92.96 | 2,490,218 | +0.17(+0.19%) |
Aug 15, 2017 | 92.69 | 92.87 | 92.67 | 92.79 | 1,321,417 | -0.28(-0.30%) |
Aug 14, 2017 | 93.11 | 93.21 | 93.03 | 93.07 | 1,597,953 | -0.23(-0.24%) |
Aug 11, 2017 | 93.14 | 93.35 | 93.10 | 93.29 | 1,050,213 | +0.10(+0.11%) |
Aug 10, 2017 | 93.02 | 93.22 | 93.01 | 93.19 | 1,627,799 | +0.35(+0.37%) |
Aug 09, 2017 | 93.07 | 93.09 | 92.84 | 92.84 | 1,461,820 | +0.11(+0.12%) |
Aug 08, 2017 | 92.77 | 92.78 | 92.58 | 92.73 | 1,473,011 | -0.08(-0.08%) |
Aug 07, 2017 | 92.71 | 92.82 | 92.66 | 92.81 | 638,795 | +0.05(+0.06%) |
Aug 04, 2017 | 93.01 | 92.56 | 92.76 | 1,459,525 | -0.25(-0.27%) | |
Aug 03, 2017 | 92.88 | 93.03 | 92.80 | 93.01 | 1,817,112 | +0.32(+0.35%) |