Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 92.81 | 92.87 | 92.68 | 92.87 | 8,830,126 | +0.23(+0.25%) |
Jan 30, 2018 | 92.73 | 92.75 | 92.57 | 92.64 | 1,995,331 | -0.22(-0.24%) |
Jan 29, 2018 | 92.99 | 93.00 | 92.83 | 92.86 | 1,199,206 | -0.22(-0.24%) |
Jan 26, 2018 | 93.13 | 93.13 | 92.96 | 93.08 | 1,748,544 | -0.06(-0.06%) |
Jan 25, 2018 | 93.01 | 93.20 | 92.84 | 93.14 | 1,266,420 | +0.17(+0.19%) |
Jan 24, 2018 | 92.92 | 93.01 | 92.84 | 92.97 | 1,279,342 | -0.07(-0.07%) |
Jan 23, 2018 | 93.03 | 93.14 | 92.95 | 93.03 | 1,579,929 | +0.14(+0.15%) |
Jan 22, 2018 | 93.04 | 93.07 | 92.87 | 92.89 | 1,067,490 | -0.05(-0.05%) |
Jan 19, 2018 | 92.99 | 93.07 | 92.89 | 92.94 | 1,768,544 | -0.16(-0.17%) |
Jan 18, 2018 | 93.02 | 93.17 | 92.94 | 93.10 | 2,556,385 | -0.08(-0.09%) |
Jan 17, 2018 | 93.21 | 93.34 | 93.08 | 93.18 | 1,507,185 | -0.07(-0.07%) |
Jan 16, 2018 | 93.34 | 93.35 | 93.17 | 93.25 | 1,411,694 | +0.16(+0.17%) |
Jan 12, 2018 | 93.09 | 93.09 | 93.09 | 0 | +0.09(+0.10%) | |
Jan 11, 2018 | 93.03 | 93.14 | 92.94 | 93.00 | 1,753,809 | -0.10(-0.11%) |
Jan 10, 2018 | 92.89 | 93.14 | 92.83 | 93.10 | 2,452,297 | -0.03(-0.04%) |
Jan 09, 2018 | 93.34 | 93.34 | 93.11 | 93.13 | 2,134,695 | -0.30(-0.33%) |
Jan 08, 2018 | 93.60 | 93.60 | 93.33 | 93.44 | 1,459,267 | -0.10(-0.11%) |
Jan 05, 2018 | 93.54 | 93.58 | 93.44 | 93.53 | 2,059,793 | -0.02(-0.02%) |
Jan 04, 2018 | 93.40 | 93.58 | 93.33 | 93.55 | 2,370,711 | +0.02(+0.03%) |
Jan 03, 2018 | 93.53 | 93.59 | 93.43 | 93.53 | 4,046,470 | +0.09(+0.10%) |
Jan 02, 2018 | 93.58 | 93.58 | 93.28 | 93.44 | 1,857,436 | -0.23(-0.25%) |
Dec 29, 2017 | 93.67 | 93.67 | 93.67 | 0 | +0.24(+0.25%) | |
Dec 28, 2017 | 93.36 | 93.44 | 93.31 | 93.43 | 903,530 | +0.03(+0.04%) |
Dec 27, 2017 | 93.10 | 93.42 | 93.05 | 93.40 | 1,008,007 | +0.39(+0.41%) |
Dec 26, 2017 | 92.95 | 93.07 | 92.91 | 93.01 | 789,496 | +0.08(+0.09%) |
Dec 22, 2017 | 92.93 | 92.94 | 92.82 | 92.93 | 841,234 | +0.06(+0.06%) |
Dec 21, 2017 | 92.63 | 92.90 | 92.61 | 92.87 | 1,387,249 | +0.24(+0.26%) |
Dec 20, 2017 | 92.71 | 92.86 | 92.62 | 92.63 | 914,866 | -0.31(-0.34%) |
Dec 19, 2017 | 93.05 | 93.11 | 92.79 | 92.94 | 1,147,919 | -0.28(-0.30%) |
Dec 18, 2017 | 93.32 | 93.35 | 93.17 | 93.22 | 805,973 | -0.16(-0.18%) |
Dec 15, 2017 | 93.21 | 93.42 | 93.19 | 93.38 | 2,308,093 | +0.00(+0.00%) |
Dec 14, 2017 | 93.31 | 93.46 | 93.15 | 93.38 | 1,307,733 | +0.00(+0.00%) |
Dec 13, 2017 | 93.22 | 93.47 | 93.11 | 93.38 | 1,172,454 | +0.00(+0.00%) |
Dec 12, 2017 | 93.09 | 93.23 | 93.02 | 966,323 | +0.00(+0.00%) | |
Dec 11, 2017 | 93.22 | 93.32 | 93.12 | 93.14 | 887,967 | -0.07(-0.08%) |
Dec 08, 2017 | 93.26 | 93.29 | 93.12 | 93.22 | 1,430,864 | -0.04(-0.04%) |
Dec 07, 2017 | 93.46 | 93.48 | 93.13 | 93.26 | 735,048 | -0.12(-0.13%) |
Dec 06, 2017 | 93.46 | 93.50 | 93.35 | 93.38 | 788,595 | +0.10(+0.11%) |
Dec 05, 2017 | 93.15 | 93.32 | 93.09 | 93.28 | 1,177,564 | +0.10(+0.11%) |
Dec 04, 2017 | 93.05 | 93.19 | 93.05 | 93.18 | 2,212,555 | +0.03(+0.04%) |
Dec 01, 2017 | 92.98 | 93.45 | 92.85 | 93.15 | 3,900,653 | +0.35(+0.38%) |
Nov 30, 2017 | 92.85 | 92.93 | 92.63 | 92.80 | 1,358,001 | -0.10(-0.11%) |
Nov 29, 2017 | 92.90 | 92.94 | 92.82 | 92.90 | 924,989 | -0.25(-0.27%) |
Nov 28, 2017 | 93.18 | 93.26 | 93.06 | 93.15 | 910,985 | -0.01(-0.01%) |
Nov 27, 2017 | 93.21 | 93.26 | 93.08 | 93.16 | 2,944,366 | -0.02(-0.02%) |
Nov 24, 2017 | 93.30 | 93.31 | 93.16 | 93.17 | 526,288 | -0.11(-0.12%) |
Nov 22, 2017 | 93.09 | 93.30 | 93.07 | 93.29 | 712,343 | +0.28(+0.30%) |
Nov 21, 2017 | 93.15 | 93.15 | 92.88 | 93.01 | 684,020 | -0.01(-0.01%) |
Nov 20, 2017 | 93.02 | 93.12 | 92.96 | 93.02 | 697,559 | -0.14(-0.15%) |
Nov 17, 2017 | 93.15 | 93.22 | 93.06 | 93.16 | 896,621 | +0.16(+0.18%) |
Nov 16, 2017 | 93.04 | 93.13 | 92.98 | 92.99 | 1,128,429 | -0.20(-0.21%) |
Nov 15, 2017 | 93.15 | 93.25 | 92.96 | 93.19 | 1,573,408 | +0.26(+0.28%) |
Nov 14, 2017 | 92.81 | 92.95 | 92.81 | 92.93 | 726,917 | +0.11(+0.12%) |
Nov 13, 2017 | 92.98 | 92.98 | 92.79 | 92.81 | 723,017 | -0.01(-0.01%) |
Nov 10, 2017 | 92.95 | 92.98 | 92.79 | 92.82 | 876,197 | -0.41(-0.44%) |
Nov 09, 2017 | 93.16 | 93.32 | 93.14 | 93.23 | 979,270 | -0.02(-0.02%) |
Nov 08, 2017 | 93.35 | 93.37 | 93.22 | 93.25 | 1,139,048 | -0.06(-0.06%) |
Nov 07, 2017 | 93.23 | 93.33 | 93.19 | 93.30 | 1,396,282 | +0.13(+0.14%) |
Nov 06, 2017 | 93.05 | 93.18 | 93.04 | 93.17 | 1,157,278 | +0.16(+0.17%) |
Nov 03, 2017 | 93.01 | 93.04 | 92.81 | 93.02 | 911,616 | +0.07(+0.07%) |
Nov 02, 2017 | 92.90 | 93.03 | 92.87 | 92.95 | 2,705,606 | +0.14(+0.15%) |