Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 91.86 | 91.87 | 91.59 | 91.78 | 9,501,346 | +0.08(+0.08%) |
Jan 30, 2018 | 91.79 | 91.79 | 91.62 | 91.70 | 4,310,499 | -0.14(-0.16%) |
Jan 29, 2018 | 91.81 | 91.90 | 91.71 | 91.84 | 4,681,929 | -0.16(-0.18%) |
Jan 26, 2018 | 92.12 | 92.12 | 91.92 | 92.00 | 4,485,562 | -0.17(-0.18%) |
Jan 25, 2018 | 91.91 | 92.17 | 91.85 | 92.17 | 11,603,981 | +0.24(+0.26%) |
Jan 24, 2018 | 91.90 | 91.96 | 91.82 | 91.94 | 2,782,476 | -0.09(-0.10%) |
Jan 23, 2018 | 91.97 | 92.06 | 91.94 | 92.03 | 5,625,046 | +0.22(+0.24%) |
Jan 22, 2018 | 91.88 | 91.94 | 91.78 | 91.81 | 4,691,816 | -0.03(-0.04%) |
Jan 19, 2018 | 92.03 | 92.03 | 91.81 | 91.84 | 3,455,676 | -0.20(-0.21%) |
Jan 18, 2018 | 92.06 | 92.14 | 91.99 | 92.04 | 3,411,768 | -0.20(-0.22%) |
Jan 17, 2018 | 92.31 | 92.40 | 92.22 | 92.24 | 3,705,961 | -0.10(-0.11%) |
Jan 16, 2018 | 92.43 | 92.52 | 92.30 | 92.34 | 8,003,043 | +0.03(+0.03%) |
Jan 12, 2018 | 92.32 | 92.32 | 92.32 | 0 | -0.02(-0.02%) | |
Jan 11, 2018 | 92.25 | 92.42 | 92.22 | 92.34 | 4,087,735 | +0.04(+0.05%) |
Jan 10, 2018 | 92.30 | 92.06 | 92.29 | 4,940,443 | +0.00(+0.00%) | |
Jan 09, 2018 | 92.46 | 92.46 | 92.28 | 92.29 | 2,710,779 | -0.25(-0.28%) |
Jan 08, 2018 | 92.63 | 92.63 | 92.50 | 92.55 | 3,998,314 | -0.03(-0.03%) |
Jan 05, 2018 | 92.67 | 92.67 | 92.50 | 92.57 | 5,091,829 | -0.06(-0.06%) |
Jan 04, 2018 | 92.56 | 92.67 | 92.52 | 92.63 | 3,469,311 | -0.06(-0.06%) |
Jan 03, 2018 | 92.75 | 92.75 | 92.62 | 92.69 | 2,876,069 | +0.01(+0.01%) |
Jan 02, 2018 | 92.76 | 92.80 | 92.51 | 92.68 | 10,425,705 | -0.14(-0.15%) |
Dec 29, 2017 | 92.82 | 92.82 | 92.82 | 0 | +0.09(+0.10%) | |
Dec 28, 2017 | 92.73 | 92.76 | 92.66 | 92.73 | 3,410,478 | -0.07(-0.07%) |
Dec 27, 2017 | 92.56 | 92.81 | 92.56 | 92.79 | 2,411,063 | +0.29(+0.31%) |
Dec 26, 2017 | 92.46 | 92.55 | 92.43 | 92.51 | 2,206,643 | +0.08(+0.08%) |
Dec 22, 2017 | 92.39 | 92.45 | 92.38 | 92.43 | 3,878,582 | +0.04(+0.05%) |
Dec 21, 2017 | 92.34 | 92.43 | 92.31 | 92.39 | 2,796,878 | +0.08(+0.09%) |
Dec 20, 2017 | 92.30 | 92.41 | 92.26 | 92.30 | 4,716,083 | -0.21(-0.23%) |
Dec 19, 2017 | 92.63 | 92.64 | 92.41 | 92.52 | 3,323,845 | -0.27(-0.29%) |
Dec 18, 2017 | 92.91 | 92.91 | 92.72 | 92.79 | 5,271,950 | -0.12(-0.13%) |
Dec 15, 2017 | 92.86 | 92.97 | 92.78 | 92.91 | 2,832,166 | +0.03(+0.03%) |
Dec 14, 2017 | 92.77 | 92.94 | 92.70 | 92.88 | 4,861,688 | +0.11(+0.12%) |
Dec 13, 2017 | 92.62 | 92.89 | 92.54 | 92.77 | 3,667,251 | +0.26(+0.28%) |
Dec 12, 2017 | 92.51 | 92.52 | 92.38 | 92.51 | 3,706,143 | -0.04(-0.05%) |
Dec 11, 2017 | 92.54 | 92.69 | 92.53 | 92.55 | 3,080,915 | -0.03(-0.04%) |
Dec 08, 2017 | 92.60 | 92.67 | 92.55 | 92.58 | 1,987,207 | -0.03(-0.04%) |
Dec 07, 2017 | 92.75 | 92.81 | 92.55 | 92.62 | 3,047,589 | -0.12(-0.13%) |
Dec 06, 2017 | 92.79 | 92.86 | 92.74 | 92.74 | 3,497,697 | +0.09(+0.10%) |
Dec 05, 2017 | 92.64 | 92.64 | 92.49 | 92.64 | 3,532,785 | +0.09(+0.10%) |
Dec 04, 2017 | 92.45 | 92.57 | 92.42 | 92.55 | 3,128,598 | -0.01(-0.01%) |
Dec 01, 2017 | 92.44 | 92.82 | 92.29 | 92.56 | 4,021,773 | +0.26(+0.29%) |
Nov 30, 2017 | 92.44 | 92.48 | 92.24 | 92.30 | 4,740,742 | -0.15(-0.16%) |
Nov 29, 2017 | 92.46 | 92.50 | 92.38 | 92.45 | 2,864,420 | -0.23(-0.25%) |
Nov 28, 2017 | 92.73 | 92.76 | 92.63 | 92.68 | 6,059,234 | +0.00(+0.00%) |
Nov 27, 2017 | 92.68 | 92.72 | 92.60 | 92.68 | 3,135,767 | +0.00(+0.00%) |
Nov 24, 2017 | 92.65 | 92.70 | 92.63 | 92.68 | 2,001,436 | -0.02(-0.02%) |
Nov 22, 2017 | 92.57 | 92.70 | 92.55 | 92.69 | 7,214,163 | +0.16(+0.17%) |
Nov 21, 2017 | 92.56 | 92.59 | 92.42 | 92.53 | 2,715,186 | +0.09(+0.10%) |
Nov 20, 2017 | 92.42 | 92.48 | 92.38 | 92.44 | 3,119,049 | -0.05(-0.05%) |
Nov 17, 2017 | 92.51 | 92.56 | 92.45 | 92.49 | 4,189,192 | +0.10(+0.11%) |
Nov 16, 2017 | 92.41 | 92.50 | 92.38 | 92.39 | 2,260,410 | -0.10(-0.11%) |
Nov 15, 2017 | 92.45 | 92.55 | 92.35 | 92.49 | 2,949,498 | +0.18(+0.19%) |
Nov 14, 2017 | 92.24 | 92.33 | 92.23 | 92.31 | 3,309,132 | +0.09(+0.10%) |
Nov 13, 2017 | 92.32 | 92.32 | 92.19 | 92.22 | 2,235,552 | +0.00(+0.00%) |
Nov 10, 2017 | 92.28 | 92.35 | 92.20 | 92.22 | 2,069,587 | -0.37(-0.40%) |
Nov 09, 2017 | 92.56 | 92.62 | 92.48 | 92.59 | 2,930,715 | -0.07(-0.07%) |
Nov 08, 2017 | 92.68 | 92.74 | 92.62 | 92.66 | 3,241,379 | -0.06(-0.06%) |
Nov 07, 2017 | 92.72 | 92.74 | 92.64 | 92.72 | 2,382,040 | +0.03(+0.03%) |
Nov 06, 2017 | 92.70 | 92.73 | 92.62 | 92.69 | 1,528,110 | +0.08(+0.09%) |
Nov 03, 2017 | 92.63 | 92.63 | 92.47 | 92.61 | 2,105,165 | +0.08(+0.09%) |
Nov 02, 2017 | 92.52 | 92.65 | 92.51 | 92.52 | 2,553,387 | +0.05(+0.05%) |