Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 94.83 | 94.90 | 94.83 | 94.90 | 373,118 | -0.03(-0.03%) |
Oct 30, 2017 | 94.92 | 94.86 | 94.92 | 410,328 | +0.11(+0.12%) | |
Oct 27, 2017 | 94.75 | 94.84 | 94.73 | 94.81 | 612,249 | +0.02(+0.02%) |
Oct 26, 2017 | 94.88 | 94.88 | 94.74 | 94.80 | 575,499 | -0.09(-0.10%) |
Oct 25, 2017 | 95.01 | 95.01 | 94.81 | 94.89 | 1,591,583 | -0.23(-0.24%) |
Oct 24, 2017 | 95.11 | 95.12 | 95.06 | 95.12 | 679,861 | -0.09(-0.10%) |
Oct 23, 2017 | 95.18 | 95.25 | 95.16 | 95.22 | 369,173 | +0.03(+0.04%) |
Oct 20, 2017 | 95.19 | 95.21 | 95.09 | 95.18 | 442,723 | -0.14(-0.14%) |
Oct 19, 2017 | 95.37 | 95.42 | 95.30 | 95.32 | 599,558 | +0.03(+0.03%) |
Oct 18, 2017 | 95.25 | 95.30 | 95.22 | 95.29 | 416,147 | -0.05(-0.05%) |
Oct 17, 2017 | 95.19 | 95.41 | 95.15 | 95.34 | 1,194,472 | +0.12(+0.13%) |
Oct 16, 2017 | 95.13 | 95.23 | 95.10 | 95.22 | 310,344 | +0.09(+0.09%) |
Oct 13, 2017 | 95.16 | 95.20 | 95.13 | 95.14 | 351,908 | +0.09(+0.09%) |
Oct 12, 2017 | 95.00 | 95.05 | 94.98 | 95.05 | 262,845 | +0.07(+0.07%) |
Oct 11, 2017 | 94.99 | 95.00 | 94.95 | 94.98 | 414,802 | +0.07(+0.07%) |
Oct 10, 2017 | 94.92 | 94.99 | 94.89 | 94.92 | 486,424 | -0.01(-0.01%) |
Oct 09, 2017 | 94.91 | 94.92 | 94.86 | 94.92 | 344,990 | +0.08(+0.08%) |
Oct 06, 2017 | 94.78 | 94.86 | 94.72 | 94.85 | 468,503 | -0.04(-0.05%) |
Oct 05, 2017 | 94.89 | 94.92 | 94.85 | 94.89 | 399,253 | +0.00(+0.00%) |
Oct 04, 2017 | 94.86 | 94.89 | 94.80 | 94.89 | 543,111 | +0.05(+0.05%) |
Oct 03, 2017 | 94.81 | 94.85 | 94.78 | 94.84 | 522,525 | +0.03(+0.03%) |
Oct 02, 2017 | 94.80 | 94.86 | 94.76 | 94.81 | 819,695 | -0.00(-0.00%) |
Sep 29, 2017 | 94.81 | 94.83 | 94.77 | 94.81 | 475,135 | -0.01(-0.01%) |
Sep 28, 2017 | 94.75 | 94.82 | 94.69 | 94.82 | 505,661 | -0.03(-0.04%) |
Sep 27, 2017 | 94.95 | 94.95 | 94.80 | 94.86 | 710,027 | -0.26(-0.27%) |
Sep 26, 2017 | 95.08 | 95.11 | 95.05 | 95.11 | 437,373 | -0.03(-0.03%) |
Sep 25, 2017 | 95.08 | 95.16 | 95.08 | 95.14 | 626,225 | +0.05(+0.05%) |
Sep 22, 2017 | 95.04 | 95.09 | 95.04 | 95.09 | 496,394 | +0.11(+0.12%) |
Sep 21, 2017 | 94.94 | 95.01 | 94.94 | 94.98 | 533,243 | +0.07(+0.07%) |
Sep 20, 2017 | 95.13 | 95.15 | 94.85 | 94.91 | 648,632 | -0.19(-0.20%) |
Sep 19, 2017 | 95.09 | 95.12 | 95.04 | 95.09 | 493,056 | +0.00(+0.00%) |
Sep 18, 2017 | 95.05 | 95.12 | 95.02 | 95.09 | 594,304 | -0.03(-0.03%) |
Sep 15, 2017 | 95.14 | 95.14 | 95.06 | 95.12 | 437,890 | -0.03(-0.03%) |
Sep 14, 2017 | 95.14 | 95.16 | 95.09 | 95.15 | 483,376 | +0.00(+0.00%) |
Sep 13, 2017 | 95.23 | 95.24 | 95.06 | 95.15 | 445,667 | -0.11(-0.12%) |
Sep 12, 2017 | 95.27 | 95.30 | 95.18 | 95.26 | 465,512 | -0.06(-0.06%) |
Sep 11, 2017 | 95.35 | 95.41 | 95.29 | 95.32 | 431,043 | -0.17(-0.18%) |
Sep 08, 2017 | 95.43 | 95.49 | 95.40 | 95.49 | 320,819 | +0.03(+0.03%) |
Sep 07, 2017 | 95.40 | 95.49 | 95.40 | 95.46 | 471,901 | +0.15(+0.15%) |
Sep 06, 2017 | 95.33 | 95.41 | 95.29 | 95.32 | 420,547 | -0.03(-0.03%) |
Sep 05, 2017 | 95.29 | 95.39 | 95.23 | 95.34 | 481,286 | +0.21(+0.22%) |
Sep 01, 2017 | 95.17 | 95.17 | 95.07 | 95.13 | 271,286 | -0.09(-0.09%) |
Aug 31, 2017 | 95.19 | 95.23 | 95.17 | 95.22 | 240,089 | +0.07(+0.07%) |
Aug 30, 2017 | 95.18 | 95.18 | 95.12 | 95.15 | 332,409 | -0.01(-0.01%) |
Aug 29, 2017 | 95.16 | 95.24 | 95.13 | 95.16 | 292,628 | +0.13(+0.13%) |
Aug 28, 2017 | 94.98 | 95.04 | 94.96 | 95.03 | 322,244 | +0.02(+0.02%) |
Aug 25, 2017 | 95.00 | 95.02 | 94.96 | 95.01 | 306,253 | +0.03(+0.03%) |
Aug 24, 2017 | 94.97 | 95.02 | 94.95 | 94.99 | 407,909 | -0.03(-0.03%) |
Aug 23, 2017 | 94.99 | 95.02 | 94.94 | 95.01 | 429,338 | +0.14(+0.14%) |
Aug 22, 2017 | 94.88 | 94.91 | 94.85 | 94.88 | 292,314 | -0.03(-0.03%) |
Aug 21, 2017 | 94.89 | 94.92 | 94.86 | 94.90 | 289,326 | +0.04(+0.05%) |
Aug 18, 2017 | 94.87 | 94.89 | 94.82 | 94.86 | 333,755 | +0.02(+0.02%) |
Aug 17, 2017 | 94.72 | 94.85 | 94.71 | 94.84 | 406,975 | +0.03(+0.04%) |
Aug 16, 2017 | 94.75 | 94.81 | 94.72 | 94.81 | 418,755 | +0.02(+0.02%) |
Aug 15, 2017 | 94.72 | 94.84 | 94.72 | 94.79 | 376,798 | -0.12(-0.13%) |
Aug 14, 2017 | 94.84 | 94.95 | 94.84 | 94.91 | 388,689 | -0.06(-0.06%) |
Aug 11, 2017 | 94.85 | 94.97 | 94.83 | 94.97 | 349,600 | +0.07(+0.07%) |
Aug 10, 2017 | 94.79 | 94.90 | 94.79 | 94.90 | 386,681 | +0.15(+0.16%) |
Aug 09, 2017 | 94.84 | 94.85 | 94.72 | 94.75 | 407,993 | +0.09(+0.10%) |
Aug 08, 2017 | 94.67 | 94.72 | 94.65 | 94.66 | 394,551 | -0.06(-0.06%) |
Aug 07, 2017 | 94.66 | 94.72 | 94.66 | 94.72 | 427,998 | +0.07(+0.07%) |
Aug 04, 2017 | 94.60 | 94.65 | 94.52 | 94.65 | 433,791 | -0.10(-0.11%) |
Aug 03, 2017 | 94.63 | 94.75 | 94.63 | 94.75 | 529,723 | +0.20(+0.21%) |
Aug 02, 2017 | 94.55 | 94.60 | 94.48 | 94.55 | 867,427 | +0.04(+0.05%) |