Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 93.26 | 93.26 | 93.26 | 0 | +0.15(+0.16%) | |
Dec 28, 2017 | 93.13 | 93.18 | 93.06 | 93.11 | 1,743,918 | -0.11(-0.12%) |
Dec 27, 2017 | 92.96 | 93.24 | 92.96 | 93.22 | 2,593,995 | +0.40(+0.43%) |
Dec 26, 2017 | 92.80 | 92.93 | 92.78 | 92.83 | 2,926,003 | +0.04(+0.04%) |
Dec 22, 2017 | 92.75 | 92.79 | 92.71 | 92.79 | 788,870 | +0.04(+0.04%) |
Dec 21, 2017 | 92.70 | 92.76 | 92.64 | 92.76 | 2,375,923 | +0.21(+0.23%) |
Dec 20, 2017 | 92.55 | 92.72 | 92.50 | 92.54 | 3,437,321 | -0.27(-0.29%) |
Dec 19, 2017 | 93.01 | 93.02 | 92.69 | 92.82 | 5,149,860 | -0.42(-0.45%) |
Dec 18, 2017 | 93.37 | 93.40 | 93.20 | 93.24 | 1,828,590 | -0.21(-0.23%) |
Dec 15, 2017 | 93.33 | 93.49 | 93.28 | 93.45 | 2,095,360 | -0.02(-0.02%) |
Dec 14, 2017 | 93.34 | 93.54 | 93.22 | 93.47 | 1,115,539 | -0.04(-0.04%) |
Dec 13, 2017 | 93.26 | 93.54 | 93.16 | 93.50 | 1,678,091 | +0.38(+0.41%) |
Dec 12, 2017 | 93.12 | 93.13 | 92.99 | 93.13 | 2,904,469 | -0.08(-0.08%) |
Dec 11, 2017 | 93.32 | 93.36 | 93.18 | 93.20 | 797,400 | -0.06(-0.07%) |
Dec 08, 2017 | 93.32 | 93.36 | 93.19 | 93.27 | 2,861,234 | -0.07(-0.08%) |
Dec 07, 2017 | 93.50 | 93.58 | 93.23 | 93.34 | 2,218,213 | -0.17(-0.18%) |
Dec 06, 2017 | 93.52 | 93.62 | 93.49 | 93.50 | 1,656,834 | +0.19(+0.21%) |
Dec 05, 2017 | 93.09 | 93.34 | 93.07 | 93.31 | 1,801,008 | +0.07(+0.08%) |
Dec 04, 2017 | 93.04 | 93.24 | 93.04 | 93.24 | 2,675,868 | -0.04(-0.05%) |
Dec 01, 2017 | 93.08 | 93.65 | 92.91 | 93.28 | 4,930,087 | +0.48(+0.52%) |
Nov 30, 2017 | 93.03 | 93.07 | 92.70 | 92.80 | 3,766,037 | -0.29(-0.31%) |
Nov 29, 2017 | 93.08 | 93.13 | 92.96 | 93.09 | 3,637,517 | -0.30(-0.32%) |
Nov 28, 2017 | 93.51 | 93.53 | 93.31 | 93.39 | 1,580,906 | +0.02(+0.02%) |
Nov 27, 2017 | 93.35 | 93.44 | 93.23 | 93.37 | 2,195,432 | +0.06(+0.07%) |
Nov 24, 2017 | 93.30 | 93.36 | 93.27 | 93.31 | 699,774 | -0.08(-0.08%) |
Nov 22, 2017 | 93.19 | 93.43 | 93.15 | 93.39 | 1,888,361 | +0.30(+0.32%) |
Nov 21, 2017 | 93.22 | 93.27 | 93.02 | 93.09 | 951,761 | +0.02(+0.02%) |
Nov 20, 2017 | 93.11 | 93.20 | 93.02 | 93.07 | 1,313,700 | -0.15(-0.16%) |
Nov 17, 2017 | 93.27 | 93.31 | 93.15 | 93.22 | 1,072,384 | +0.12(+0.13%) |
Nov 16, 2017 | 93.19 | 93.24 | 93.08 | 93.10 | 1,992,365 | -0.24(-0.25%) |
Nov 15, 2017 | 93.31 | 93.37 | 93.14 | 93.34 | 2,201,844 | +0.33(+0.36%) |
Nov 14, 2017 | 92.90 | 93.06 | 92.88 | 93.00 | 1,855,692 | +0.13(+0.14%) |
Nov 13, 2017 | 92.98 | 93.03 | 92.86 | 92.87 | 989,314 | -0.04(-0.05%) |
Nov 10, 2017 | 93.06 | 93.09 | 92.88 | 92.91 | 2,120,770 | -0.47(-0.51%) |
Nov 09, 2017 | 93.30 | 93.47 | 93.27 | 93.39 | 1,055,111 | -0.04(-0.04%) |
Nov 08, 2017 | 93.58 | 93.62 | 93.40 | 93.42 | 1,079,556 | -0.11(-0.12%) |
Nov 07, 2017 | 93.52 | 93.61 | 93.47 | 93.54 | 836,942 | +0.04(+0.04%) |
Nov 06, 2017 | 93.48 | 93.55 | 93.42 | 93.50 | 977,734 | +0.11(+0.12%) |
Nov 03, 2017 | 93.36 | 93.42 | 93.20 | 93.39 | 2,884,358 | +0.15(+0.16%) |
Nov 02, 2017 | 93.22 | 93.37 | 93.17 | 93.24 | 2,275,648 | +0.12(+0.13%) |
Nov 01, 2017 | 92.99 | 93.26 | 92.99 | 93.12 | 1,505,137 | +0.20(+0.22%) |
Oct 31, 2017 | 92.99 | 92.99 | 92.90 | 92.92 | 1,345,919 | -0.06(-0.07%) |
Oct 30, 2017 | 92.85 | 92.99 | 92.80 | 92.98 | 1,934,009 | +0.33(+0.36%) |
Oct 27, 2017 | 92.44 | 92.65 | 92.38 | 92.64 | 1,502,448 | +0.30(+0.32%) |
Oct 26, 2017 | 92.56 | 92.57 | 92.34 | 92.35 | 2,356,396 | -0.12(-0.13%) |
Oct 25, 2017 | 92.31 | 92.55 | 92.31 | 92.47 | 2,100,875 | -0.15(-0.16%) |
Oct 24, 2017 | 92.67 | 92.74 | 92.57 | 92.62 | 1,834,502 | -0.28(-0.30%) |
Oct 23, 2017 | 92.85 | 92.96 | 92.85 | 92.90 | 810,921 | +0.09(+0.09%) |
Oct 20, 2017 | 92.90 | 92.96 | 92.77 | 92.81 | 3,029,779 | -0.39(-0.41%) |
Oct 19, 2017 | 93.35 | 93.39 | 93.13 | 93.20 | 1,735,189 | +0.10(+0.10%) |
Oct 18, 2017 | 93.05 | 93.13 | 93.01 | 93.10 | 2,043,440 | -0.24(-0.25%) |
Oct 17, 2017 | 93.23 | 93.37 | 93.21 | 93.34 | 769,800 | -0.03(-0.04%) |
Oct 16, 2017 | 93.36 | 93.47 | 93.27 | 93.37 | 1,903,535 | -0.16(-0.17%) |
Oct 13, 2017 | 93.49 | 93.58 | 93.38 | 93.53 | 1,738,618 | +0.32(+0.34%) |
Oct 12, 2017 | 93.19 | 93.25 | 93.09 | 93.21 | 1,541,655 | +0.09(+0.09%) |
Oct 11, 2017 | 93.15 | 93.16 | 93.02 | 93.13 | 3,246,162 | +0.11(+0.11%) |
Oct 10, 2017 | 93.04 | 93.24 | 92.99 | 93.02 | 1,283,152 | +0.03(+0.04%) |
Oct 09, 2017 | 92.96 | 93.02 | 92.90 | 92.99 | 1,020,345 | +0.11(+0.11%) |
Oct 06, 2017 | 92.75 | 92.99 | 92.64 | 92.88 | 2,685,613 | -0.11(-0.12%) |
Oct 05, 2017 | 93.13 | 93.18 | 92.94 | 92.99 | 2,033,657 | -0.10(-0.10%) |
Oct 04, 2017 | 93.20 | 93.20 | 93.00 | 93.09 | 2,511,627 | -0.03(-0.03%) |
Oct 03, 2017 | 93.01 | 93.15 | 92.99 | 93.12 | 2,881,455 | +0.13(+0.14%) |