Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2017 | 92.77 | 92.91 | 92.72 | 92.81 | 2,947,807 | +0.10(+0.10%) |
Oct 31, 2017 | 92.74 | 92.76 | 92.67 | 92.72 | 1,402,127 | +0.04(+0.04%) |
Oct 30, 2017 | 92.70 | 92.53 | 92.68 | 676,444 | +0.24(+0.26%) | |
Oct 27, 2017 | 92.25 | 92.47 | 92.21 | 92.43 | 898,170 | +0.29(+0.32%) |
Oct 26, 2017 | 92.26 | 92.27 | 92.10 | 92.14 | 829,428 | -0.04(-0.04%) |
Oct 25, 2017 | 92.07 | 92.23 | 92.02 | 92.18 | 945,225 | -0.10(-0.11%) |
Oct 24, 2017 | 92.30 | 92.36 | 92.22 | 92.28 | 1,203,321 | -0.13(-0.14%) |
Oct 23, 2017 | 92.42 | 92.54 | 92.39 | 92.41 | 1,035,270 | +0.01(+0.01%) |
Oct 20, 2017 | 92.42 | 92.52 | 92.31 | 92.40 | 918,476 | -0.21(-0.23%) |
Oct 19, 2017 | 92.69 | 92.74 | 92.53 | 92.61 | 1,914,835 | +0.12(+0.13%) |
Oct 18, 2017 | 92.49 | 92.58 | 92.46 | 92.49 | 700,548 | -0.11(-0.12%) |
Oct 17, 2017 | 92.59 | 92.69 | 92.57 | 92.60 | 805,211 | -0.17(-0.18%) |
Oct 16, 2017 | 92.91 | 92.94 | 92.68 | 92.78 | 1,866,833 | -0.21(-0.23%) |
Oct 13, 2017 | 92.96 | 93.00 | 92.85 | 92.99 | 1,003,660 | +0.13(+0.14%) |
Oct 12, 2017 | 92.72 | 92.91 | 92.68 | 92.86 | 801,889 | +0.17(+0.18%) |
Oct 11, 2017 | 92.73 | 92.77 | 92.65 | 92.69 | 814,433 | +0.11(+0.12%) |
Oct 10, 2017 | 92.56 | 92.77 | 92.56 | 92.57 | 1,043,461 | +0.16(+0.18%) |
Oct 09, 2017 | 92.40 | 92.47 | 92.38 | 92.41 | 549,323 | +0.03(+0.04%) |
Oct 06, 2017 | 92.31 | 92.52 | 92.22 | 92.38 | 994,555 | -0.07(-0.08%) |
Oct 05, 2017 | 92.60 | 92.60 | 92.41 | 92.45 | 2,232,251 | -0.10(-0.11%) |
Oct 04, 2017 | 92.58 | 92.60 | 92.44 | 92.55 | 982,820 | +0.08(+0.09%) |
Oct 03, 2017 | 92.32 | 92.52 | 92.31 | 92.47 | 1,689,367 | +0.09(+0.10%) |
Oct 02, 2017 | 92.59 | 92.59 | 92.35 | 92.38 | 4,294,781 | -0.12(-0.13%) |
Sep 29, 2017 | 92.83 | 92.83 | 92.48 | 92.50 | 1,265,417 | -0.20(-0.22%) |
Sep 28, 2017 | 92.63 | 92.76 | 92.58 | 92.70 | 831,696 | -0.07(-0.07%) |
Sep 27, 2017 | 92.79 | 92.85 | 92.65 | 92.77 | 722,589 | -0.29(-0.31%) |
Sep 26, 2017 | 93.05 | 93.10 | 92.96 | 93.05 | 879,924 | -0.07(-0.08%) |
Sep 25, 2017 | 92.97 | 93.23 | 92.93 | 93.13 | 1,129,938 | +0.26(+0.28%) |
Sep 22, 2017 | 92.88 | 92.93 | 92.78 | 92.87 | 814,759 | +0.24(+0.25%) |
Sep 21, 2017 | 92.82 | 92.89 | 92.63 | 92.63 | 1,011,114 | -0.21(-0.23%) |
Sep 20, 2017 | 93.10 | 93.14 | 92.64 | 92.84 | 897,608 | -0.26(-0.28%) |
Sep 19, 2017 | 93.23 | 93.27 | 93.09 | 93.10 | 506,539 | -0.11(-0.11%) |
Sep 18, 2017 | 93.21 | 93.30 | 93.14 | 93.21 | 644,836 | -0.04(-0.04%) |
Sep 15, 2017 | 93.31 | 93.31 | 93.15 | 93.25 | 643,778 | -0.05(-0.05%) |
Sep 14, 2017 | 93.16 | 93.32 | 93.16 | 93.30 | 656,047 | +0.15(+0.16%) |
Sep 13, 2017 | 93.30 | 93.31 | 93.14 | 93.15 | 754,584 | -0.17(-0.18%) |
Sep 12, 2017 | 93.39 | 93.44 | 93.24 | 93.32 | 975,880 | -0.15(-0.17%) |
Sep 11, 2017 | 93.57 | 93.62 | 93.48 | 93.48 | 652,403 | -0.36(-0.38%) |
Sep 08, 2017 | 93.78 | 93.87 | 93.69 | 93.84 | 1,006,560 | +0.02(+0.02%) |
Sep 07, 2017 | 93.55 | 93.82 | 93.51 | 93.82 | 831,185 | +0.39(+0.42%) |
Sep 06, 2017 | 93.53 | 93.64 | 93.35 | 93.43 | 2,305,849 | -0.11(-0.12%) |
Sep 05, 2017 | 93.17 | 93.58 | 93.17 | 93.54 | 2,810,124 | +0.60(+0.65%) |