Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 95.31 | 95.38 | 95.31 | 95.38 | 371,222 | -0.03(-0.03%) |
Oct 30, 2017 | 95.41 | 95.34 | 95.41 | 408,242 | +0.11(+0.12%) | |
Oct 27, 2017 | 95.24 | 95.33 | 95.21 | 95.30 | 609,138 | +0.02(+0.02%) |
Oct 26, 2017 | 95.37 | 95.37 | 95.23 | 95.28 | 572,574 | -0.09(-0.10%) |
Oct 25, 2017 | 95.49 | 95.49 | 95.30 | 95.37 | 1,583,493 | -0.23(-0.24%) |
Oct 24, 2017 | 95.60 | 95.61 | 95.55 | 95.61 | 676,406 | -0.09(-0.10%) |
Oct 23, 2017 | 95.67 | 95.74 | 95.65 | 95.70 | 367,297 | +0.03(+0.04%) |
Oct 20, 2017 | 95.68 | 95.69 | 95.58 | 95.67 | 440,473 | -0.14(-0.14%) |
Oct 19, 2017 | 95.86 | 95.91 | 95.79 | 95.80 | 596,510 | +0.03(+0.03%) |
Oct 18, 2017 | 95.74 | 95.79 | 95.71 | 95.78 | 414,032 | -0.05(-0.05%) |
Oct 17, 2017 | 95.68 | 95.90 | 95.63 | 95.83 | 1,188,401 | +0.12(+0.13%) |
Oct 16, 2017 | 95.62 | 95.72 | 95.59 | 95.71 | 308,767 | +0.09(+0.09%) |
Oct 13, 2017 | 95.65 | 95.68 | 95.62 | 95.62 | 350,119 | +0.09(+0.09%) |
Oct 12, 2017 | 95.49 | 95.54 | 95.47 | 95.54 | 261,509 | +0.07(+0.07%) |
Oct 11, 2017 | 95.48 | 95.49 | 95.43 | 95.47 | 412,693 | +0.07(+0.07%) |
Oct 10, 2017 | 95.40 | 95.48 | 95.37 | 95.40 | 483,951 | -0.01(-0.01%) |
Oct 09, 2017 | 95.39 | 95.41 | 95.34 | 95.41 | 343,236 | +0.08(+0.08%) |
Oct 06, 2017 | 95.26 | 95.34 | 95.20 | 95.33 | 466,122 | -0.04(-0.05%) |
Oct 05, 2017 | 95.37 | 95.41 | 95.33 | 95.37 | 397,224 | +0.00(+0.00%) |
Oct 04, 2017 | 95.35 | 95.38 | 95.28 | 95.37 | 540,351 | +0.05(+0.05%) |
Oct 03, 2017 | 95.30 | 95.33 | 95.26 | 95.32 | 519,869 | +0.03(+0.03%) |
Oct 02, 2017 | 95.29 | 95.34 | 95.25 | 95.30 | 815,529 | -0.00(-0.00%) |
Sep 29, 2017 | 95.30 | 95.31 | 95.25 | 95.30 | 472,720 | -0.01(-0.01%) |
Sep 28, 2017 | 95.24 | 95.31 | 95.18 | 95.31 | 503,091 | -0.03(-0.04%) |
Sep 27, 2017 | 95.43 | 95.43 | 95.29 | 95.34 | 706,419 | -0.26(-0.27%) |
Sep 26, 2017 | 95.56 | 95.60 | 95.54 | 95.60 | 435,150 | -0.03(-0.03%) |
Sep 25, 2017 | 95.56 | 95.65 | 95.56 | 95.62 | 623,043 | +0.05(+0.05%) |
Sep 22, 2017 | 95.52 | 95.57 | 95.52 | 95.57 | 493,871 | +0.11(+0.12%) |
Sep 21, 2017 | 95.43 | 95.49 | 95.43 | 95.46 | 530,533 | +0.07(+0.07%) |
Sep 20, 2017 | 95.62 | 95.63 | 95.33 | 95.39 | 645,335 | -0.19(-0.20%) |
Sep 19, 2017 | 95.58 | 95.61 | 95.52 | 95.58 | 490,550 | +0.00(+0.00%) |
Sep 18, 2017 | 95.54 | 95.61 | 95.50 | 95.58 | 591,284 | -0.03(-0.03%) |
Sep 15, 2017 | 95.62 | 95.62 | 95.55 | 95.61 | 435,664 | -0.03(-0.03%) |
Sep 14, 2017 | 95.62 | 95.65 | 95.58 | 95.63 | 480,919 | +0.00(+0.00%) |
Sep 13, 2017 | 95.72 | 95.73 | 95.55 | 95.63 | 443,402 | -0.11(-0.12%) |
Sep 12, 2017 | 95.75 | 95.79 | 95.67 | 95.74 | 463,146 | -0.06(-0.06%) |
Sep 11, 2017 | 95.84 | 95.90 | 95.78 | 95.80 | 428,853 | -0.17(-0.18%) |
Sep 08, 2017 | 95.92 | 95.98 | 95.89 | 95.98 | 319,188 | +0.03(+0.03%) |
Sep 07, 2017 | 95.89 | 95.98 | 95.89 | 95.95 | 469,502 | +0.15(+0.15%) |
Sep 06, 2017 | 95.82 | 95.90 | 95.78 | 95.80 | 418,410 | -0.03(-0.03%) |
Sep 05, 2017 | 95.78 | 95.88 | 95.72 | 95.83 | 478,840 | +0.21(+0.22%) |
Sep 01, 2017 | 95.66 | 95.66 | 95.56 | 95.62 | 269,907 | -0.09(-0.09%) |
Aug 31, 2017 | 95.67 | 95.71 | 95.65 | 95.71 | 238,868 | +0.07(+0.07%) |
Aug 30, 2017 | 95.66 | 95.66 | 95.60 | 95.64 | 330,719 | -0.01(-0.01%) |
Aug 29, 2017 | 95.65 | 95.72 | 95.61 | 95.65 | 291,141 | +0.13(+0.13%) |
Aug 28, 2017 | 95.47 | 95.53 | 95.44 | 95.52 | 320,606 | +0.02(+0.02%) |
Aug 25, 2017 | 95.48 | 95.51 | 95.44 | 95.50 | 304,696 | +0.03(+0.03%) |
Aug 24, 2017 | 95.46 | 95.51 | 95.44 | 95.47 | 405,836 | -0.03(-0.03%) |
Aug 23, 2017 | 95.47 | 95.51 | 95.42 | 95.50 | 427,156 | +0.14(+0.14%) |
Aug 22, 2017 | 95.36 | 95.40 | 95.34 | 95.36 | 290,828 | -0.03(-0.03%) |
Aug 21, 2017 | 95.37 | 95.41 | 95.35 | 95.39 | 287,855 | +0.04(+0.04%) |
Aug 18, 2017 | 95.35 | 95.37 | 95.31 | 95.35 | 332,059 | +0.02(+0.02%) |
Aug 17, 2017 | 95.20 | 95.34 | 95.19 | 95.33 | 404,907 | +0.03(+0.04%) |
Aug 16, 2017 | 95.23 | 95.29 | 95.21 | 95.29 | 416,626 | +0.02(+0.02%) |
Aug 15, 2017 | 95.21 | 95.33 | 95.20 | 95.28 | 374,883 | -0.12(-0.13%) |
Aug 14, 2017 | 95.33 | 95.43 | 95.32 | 95.40 | 386,714 | -0.06(-0.06%) |
Aug 11, 2017 | 95.34 | 95.46 | 95.31 | 95.46 | 347,823 | +0.07(+0.07%) |
Aug 10, 2017 | 95.28 | 95.39 | 95.28 | 95.39 | 384,716 | +0.15(+0.16%) |
Aug 09, 2017 | 95.32 | 95.34 | 95.20 | 95.23 | 405,919 | +0.09(+0.10%) |
Aug 08, 2017 | 95.16 | 95.20 | 95.13 | 95.14 | 392,546 | -0.06(-0.06%) |
Aug 07, 2017 | 95.14 | 95.20 | 95.14 | 95.20 | 425,822 | +0.07(+0.07%) |
Aug 04, 2017 | 95.08 | 95.13 | 95.00 | 95.13 | 431,586 | -0.10(-0.11%) |
Aug 03, 2017 | 95.11 | 95.23 | 95.11 | 95.23 | 527,030 | +0.20(+0.21%) |
Aug 02, 2017 | 95.03 | 95.09 | 94.96 | 95.04 | 863,019 | +0.04(+0.05%) |