Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 87.26 | 87.26 | 87.23 | 87.25 | 480,251 | +0.00(+0.00%) |
Nov 29, 2017 | 87.25 | 87.25 | 87.23 | 87.25 | 583,674 | +0.00(+0.00%) |
Nov 28, 2017 | 87.23 | 87.26 | 87.23 | 87.25 | 658,222 | +0.00(+0.00%) |
Nov 27, 2017 | 87.22 | 87.25 | 87.22 | 87.25 | 483,620 | +0.03(+0.03%) |
Nov 24, 2017 | 87.24 | 87.25 | 87.22 | 87.23 | 234,125 | -0.03(-0.03%) |
Nov 22, 2017 | 87.23 | 87.25 | 87.23 | 87.25 | 439,826 | +0.03(+0.03%) |
Nov 21, 2017 | 87.23 | 87.24 | 87.21 | 87.23 | 687,653 | -0.01(-0.01%) |
Nov 20, 2017 | 87.22 | 87.23 | 87.22 | 87.23 | 436,480 | +0.01(+0.01%) |
Nov 17, 2017 | 87.23 | 87.23 | 87.21 | 87.23 | 335,266 | +0.01(+0.01%) |
Nov 16, 2017 | 87.21 | 87.23 | 87.20 | 87.22 | 378,667 | -0.01(-0.01%) |
Nov 15, 2017 | 87.23 | 87.23 | 87.23 | 87.23 | 380,202 | +0.00(+0.00%) |
Nov 14, 2017 | 87.23 | 87.23 | 87.22 | 87.23 | 432,784 | -0.01(-0.01%) |
Nov 13, 2017 | 87.21 | 87.23 | 87.21 | 87.23 | 466,606 | +0.03(+0.04%) |
Nov 10, 2017 | 87.22 | 87.22 | 87.20 | 87.20 | 970,511 | -0.01(-0.01%) |
Nov 09, 2017 | 87.21 | 87.23 | 87.20 | 87.21 | 545,605 | -0.01(-0.01%) |
Nov 08, 2017 | 87.22 | 87.23 | 87.20 | 87.22 | 572,175 | +0.00(+0.00%) |
Nov 07, 2017 | 87.20 | 87.22 | 87.20 | 87.22 | 405,844 | +0.01(+0.01%) |
Nov 06, 2017 | 87.21 | 87.22 | 87.20 | 87.21 | 630,037 | +0.01(+0.01%) |
Nov 03, 2017 | 87.19 | 87.21 | 87.19 | 87.20 | 336,553 | +0.02(+0.02%) |
Nov 02, 2017 | 87.20 | 87.21 | 87.18 | 87.18 | 1,369,652 | -0.03(-0.03%) |
Nov 01, 2017 | 87.20 | 87.21 | 87.18 | 87.21 | 1,061,774 | +0.03(+0.03%) |
Oct 31, 2017 | 87.18 | 87.19 | 87.17 | 87.18 | 620,277 | -0.02(-0.02%) |
Oct 30, 2017 | 87.20 | 87.17 | 87.20 | 392,067 | +0.03(+0.03%) | |
Oct 27, 2017 | 87.17 | 87.18 | 87.15 | 87.17 | 646,115 | +0.02(+0.02%) |
Oct 26, 2017 | 87.15 | 87.17 | 87.14 | 87.15 | 678,075 | +0.00(+0.00%) |
Oct 25, 2017 | 87.15 | 87.16 | 87.13 | 87.15 | 1,045,720 | +0.00(+0.00%) |
Oct 24, 2017 | 87.15 | 87.17 | 87.15 | 87.15 | 837,345 | -0.01(-0.01%) |
Oct 23, 2017 | 87.14 | 87.17 | 87.14 | 87.16 | 646,401 | +0.03(+0.04%) |
Oct 20, 2017 | 87.12 | 87.14 | 87.12 | 87.13 | 403,576 | +0.00(+0.00%) |
Oct 19, 2017 | 87.10 | 87.14 | 87.10 | 87.13 | 458,321 | +0.01(+0.01%) |
Oct 18, 2017 | 87.13 | 87.13 | 87.11 | 87.12 | 410,442 | -0.01(-0.01%) |
Oct 17, 2017 | 87.13 | 87.13 | 87.11 | 87.13 | 712,329 | +0.00(+0.00%) |
Oct 16, 2017 | 87.12 | 87.13 | 87.12 | 87.13 | 295,304 | +0.02(+0.02%) |
Oct 13, 2017 | 87.12 | 87.13 | 87.11 | 87.11 | 445,599 | +0.00(+0.00%) |
Oct 12, 2017 | 87.10 | 87.11 | 87.09 | 87.11 | 417,240 | +0.02(+0.02%) |
Oct 11, 2017 | 87.09 | 87.10 | 87.08 | 87.09 | 363,298 | +0.03(+0.03%) |
Oct 10, 2017 | 87.09 | 87.09 | 87.07 | 87.07 | 499,548 | +0.00(+0.00%) |
Oct 09, 2017 | 87.06 | 87.09 | 87.06 | 87.07 | 554,314 | -0.01(-0.01%) |
Oct 06, 2017 | 87.07 | 87.08 | 87.06 | 87.08 | 437,866 | -0.01(-0.01%) |
Oct 05, 2017 | 87.07 | 87.09 | 87.05 | 87.09 | 616,193 | +0.02(+0.02%) |
Oct 04, 2017 | 87.06 | 87.07 | 87.05 | 87.07 | 622,117 | +0.03(+0.04%) |
Oct 03, 2017 | 87.05 | 87.06 | 87.03 | 87.03 | 543,950 | -0.02(-0.02%) |
Oct 02, 2017 | 87.05 | 87.06 | 87.03 | 87.05 | 665,263 | +0.04(+0.05%) |
Sep 29, 2017 | 87.03 | 87.04 | 87.01 | 87.01 | 479,852 | -0.01(-0.01%) |
Sep 28, 2017 | 87.01 | 87.02 | 86.99 | 87.02 | 337,074 | +0.02(+0.02%) |
Sep 27, 2017 | 86.98 | 87.00 | 86.98 | 87.00 | 572,127 | +0.02(+0.02%) |
Sep 26, 2017 | 86.99 | 87.00 | 86.98 | 86.99 | 600,858 | -0.02(-0.02%) |
Sep 25, 2017 | 86.98 | 87.00 | 86.98 | 87.00 | 302,470 | +0.03(+0.04%) |
Sep 22, 2017 | 86.97 | 86.98 | 86.96 | 86.97 | 532,040 | +0.00(+0.00%) |
Sep 21, 2017 | 86.96 | 86.97 | 86.94 | 86.97 | 389,412 | +0.01(+0.01%) |
Sep 20, 2017 | 86.95 | 86.97 | 86.94 | 86.96 | 571,837 | +0.01(+0.01%) |
Sep 19, 2017 | 86.94 | 86.96 | 86.94 | 86.95 | 394,106 | +0.00(+0.00%) |
Sep 18, 2017 | 86.94 | 86.95 | 86.93 | 86.95 | 514,005 | +0.02(+0.02%) |
Sep 15, 2017 | 86.93 | 86.94 | 86.93 | 86.94 | 365,300 | +0.00(+0.00%) |
Sep 14, 2017 | 86.94 | 86.95 | 86.93 | 86.94 | 409,561 | -0.01(-0.01%) |
Sep 13, 2017 | 86.94 | 86.94 | 86.93 | 86.94 | 432,401 | +0.03(+0.03%) |
Sep 12, 2017 | 86.93 | 86.94 | 86.91 | 86.92 | 500,418 | +0.00(+0.00%) |
Sep 11, 2017 | 86.93 | 86.94 | 86.90 | 86.92 | 702,223 | -0.03(-0.03%) |
Sep 08, 2017 | 86.95 | 86.96 | 86.91 | 86.94 | 1,040,199 | -0.01(-0.01%) |
Sep 07, 2017 | 86.94 | 86.95 | 86.93 | 86.95 | 967,154 | +0.03(+0.04%) |
Sep 06, 2017 | 86.94 | 86.94 | 86.92 | 86.92 | 1,048,899 | -0.03(-0.04%) |
Sep 05, 2017 | 86.91 | 86.95 | 86.91 | 86.95 | 810,149 | +0.04(+0.05%) |