Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2017 | 92.37 | 92.57 | 92.37 | 92.47 | 3,497,535 | +0.04(+0.04%) |
Oct 31, 2017 | 92.47 | 92.50 | 92.41 | 92.43 | 4,405,536 | -0.06(-0.06%) |
Oct 30, 2017 | 92.40 | 92.51 | 92.34 | 92.49 | 2,824,383 | +0.25(+0.27%) |
Oct 27, 2017 | 92.09 | 92.26 | 92.07 | 92.24 | 2,253,219 | +0.20(+0.22%) |
Oct 26, 2017 | 92.20 | 92.23 | 92.02 | 92.04 | 2,562,274 | -0.10(-0.11%) |
Oct 25, 2017 | 92.00 | 92.15 | 91.99 | 92.14 | 3,488,322 | -0.06(-0.06%) |
Oct 24, 2017 | 92.23 | 92.28 | 92.18 | 92.20 | 2,039,962 | -0.19(-0.21%) |
Oct 23, 2017 | 92.37 | 92.43 | 92.34 | 92.39 | 2,369,574 | +0.10(+0.11%) |
Oct 20, 2017 | 92.31 | 92.38 | 92.26 | 92.29 | 2,385,603 | -0.27(-0.29%) |
Oct 19, 2017 | 92.64 | 92.67 | 92.49 | 92.56 | 2,222,955 | +0.07(+0.07%) |
Oct 18, 2017 | 92.47 | 92.51 | 92.42 | 92.49 | 1,970,516 | -0.14(-0.15%) |
Oct 17, 2017 | 92.56 | 92.66 | 92.50 | 92.64 | 2,090,126 | -0.03(-0.04%) |
Oct 16, 2017 | 92.67 | 92.72 | 92.59 | 92.67 | 4,486,340 | -0.09(-0.10%) |
Oct 13, 2017 | 92.73 | 92.77 | 92.62 | 92.76 | 2,065,266 | +0.23(+0.25%) |
Oct 12, 2017 | 92.51 | 92.55 | 92.44 | 92.53 | 2,289,730 | +0.11(+0.12%) |
Oct 11, 2017 | 92.43 | 92.48 | 92.39 | 92.42 | 2,210,408 | +0.02(+0.02%) |
Oct 10, 2017 | 92.43 | 92.55 | 92.37 | 92.41 | 1,937,315 | +0.01(+0.01%) |
Oct 09, 2017 | 92.33 | 92.40 | 92.29 | 92.40 | 1,340,166 | +0.13(+0.14%) |
Oct 06, 2017 | 92.22 | 92.39 | 92.16 | 92.27 | 2,160,183 | -0.14(-0.15%) |
Oct 05, 2017 | 92.49 | 92.49 | 92.35 | 92.41 | 2,261,964 | -0.04(-0.05%) |
Oct 04, 2017 | 92.51 | 92.52 | 92.38 | 92.45 | 3,165,869 | -0.03(-0.03%) |
Oct 03, 2017 | 92.42 | 92.49 | 92.37 | 92.47 | 2,916,373 | +0.08(+0.08%) |
Oct 02, 2017 | 92.40 | 92.47 | 92.31 | 92.40 | 6,741,450 | +0.06(+0.06%) |
Sep 29, 2017 | 92.47 | 92.49 | 92.30 | 92.34 | 6,848,706 | -0.08(-0.08%) |
Sep 28, 2017 | 92.33 | 92.45 | 92.27 | 92.42 | 2,020,505 | +0.01(+0.01%) |
Sep 27, 2017 | 92.41 | 92.48 | 92.35 | 92.41 | 3,611,084 | -0.27(-0.29%) |
Sep 26, 2017 | 92.65 | 92.70 | 92.59 | 92.68 | 3,263,524 | -0.03(-0.04%) |
Sep 25, 2017 | 92.56 | 92.72 | 92.54 | 92.71 | 4,673,120 | +0.22(+0.24%) |
Sep 22, 2017 | 92.57 | 92.60 | 92.48 | 92.49 | 1,734,893 | +0.07(+0.07%) |
Sep 21, 2017 | 92.54 | 92.56 | 92.42 | 92.43 | 2,623,837 | -0.02(-0.02%) |
Sep 20, 2017 | 92.55 | 92.62 | 92.34 | 92.44 | 1,610,188 | -0.08(-0.08%) |
Sep 19, 2017 | 92.61 | 92.65 | 92.51 | 92.52 | 1,670,035 | -0.05(-0.05%) |
Sep 18, 2017 | 92.57 | 92.60 | 92.49 | 92.57 | 2,309,966 | -0.04(-0.05%) |
Sep 15, 2017 | 92.69 | 92.72 | 92.57 | 92.61 | 3,344,408 | -0.02(-0.02%) |
Sep 14, 2017 | 92.53 | 92.66 | 92.53 | 92.63 | 2,022,533 | +0.05(+0.05%) |
Sep 13, 2017 | 92.69 | 92.72 | 92.57 | 92.58 | 1,547,685 | -0.09(-0.10%) |
Sep 12, 2017 | 92.72 | 92.74 | 92.62 | 92.67 | 2,852,505 | -0.13(-0.15%) |
Sep 11, 2017 | 92.92 | 92.93 | 92.77 | 92.81 | 2,958,344 | -0.25(-0.27%) |
Sep 08, 2017 | 93.14 | 93.18 | 93.05 | 93.06 | 2,804,641 | -0.11(-0.12%) |
Sep 07, 2017 | 93.05 | 93.24 | 93.04 | 93.17 | 1,956,796 | +0.23(+0.24%) |
Sep 06, 2017 | 93.04 | 93.13 | 92.88 | 92.94 | 3,228,271 | -0.10(-0.11%) |
Sep 05, 2017 | 92.92 | 93.11 | 92.86 | 93.04 | 2,678,697 | +0.38(+0.41%) |