Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 95.66 | 95.66 | 95.66 | 0 | +0.05(+0.05%) | |
Dec 28, 2017 | 95.66 | 95.72 | 95.57 | 95.61 | 1,196,588 | -0.03(-0.03%) |
Dec 27, 2017 | 95.40 | 95.72 | 95.37 | 95.64 | 1,018,750 | +0.46(+0.48%) |
Dec 26, 2017 | 95.06 | 95.25 | 95.06 | 95.18 | 1,034,423 | +0.15(+0.15%) |
Dec 22, 2017 | 94.98 | 95.03 | 94.92 | 95.03 | 883,928 | +0.03(+0.04%) |
Dec 21, 2017 | 94.89 | 95.02 | 94.86 | 95.00 | 1,208,144 | +0.15(+0.16%) |
Dec 20, 2017 | 94.91 | 94.95 | 94.72 | 94.85 | 1,018,567 | -0.21(-0.22%) |
Dec 19, 2017 | 95.17 | 95.19 | 95.03 | 95.05 | 1,047,760 | -0.29(-0.31%) |
Dec 18, 2017 | 95.47 | 95.50 | 95.28 | 95.35 | 1,009,281 | -0.16(-0.17%) |
Dec 15, 2017 | 95.54 | 95.54 | 95.41 | 95.51 | 791,416 | -0.09(-0.10%) |
Dec 14, 2017 | 95.66 | 95.69 | 95.50 | 95.60 | 1,043,441 | +0.07(+0.07%) |
Dec 13, 2017 | 95.22 | 95.71 | 95.22 | 95.53 | 1,197,533 | +0.34(+0.35%) |
Dec 12, 2017 | 94.97 | 95.25 | 94.97 | 95.20 | 988,746 | -0.03(-0.03%) |
Dec 11, 2017 | 95.29 | 95.34 | 95.17 | 95.22 | 829,737 | -0.11(-0.12%) |
Dec 08, 2017 | 95.72 | 95.72 | 95.28 | 95.34 | 742,525 | -0.50(-0.52%) |
Dec 07, 2017 | 95.78 | 95.90 | 95.76 | 95.84 | 914,117 | -0.09(-0.09%) |
Dec 06, 2017 | 95.62 | 95.93 | 95.59 | 95.92 | 933,757 | +0.55(+0.58%) |
Dec 05, 2017 | 95.15 | 95.39 | 95.11 | 95.37 | 720,215 | +0.36(+0.38%) |
Dec 04, 2017 | 94.92 | 95.08 | 94.91 | 95.01 | 812,995 | +0.03(+0.04%) |
Dec 01, 2017 | 94.84 | 95.16 | 94.83 | 94.97 | 1,209,945 | +0.27(+0.29%) |
Nov 30, 2017 | 94.45 | 94.73 | 94.41 | 94.70 | 1,345,482 | +0.25(+0.26%) |
Nov 29, 2017 | 94.48 | 94.48 | 94.37 | 94.45 | 695,337 | -0.17(-0.18%) |
Nov 28, 2017 | 94.63 | 94.63 | 94.50 | 94.63 | 526,238 | -0.14(-0.15%) |
Nov 27, 2017 | 94.88 | 94.90 | 94.69 | 94.76 | 507,969 | -0.03(-0.04%) |
Nov 24, 2017 | 94.77 | 94.93 | 94.77 | 94.80 | 301,150 | -0.16(-0.17%) |
Nov 22, 2017 | 95.08 | 95.08 | 94.85 | 94.96 | 469,107 | -0.15(-0.16%) |
Nov 21, 2017 | 95.21 | 95.22 | 95.08 | 95.12 | 584,241 | -0.03(-0.03%) |
Nov 20, 2017 | 95.19 | 95.22 | 95.08 | 95.14 | 370,638 | -0.09(-0.10%) |
Nov 17, 2017 | 95.21 | 95.25 | 95.19 | 95.24 | 427,206 | -0.05(-0.05%) |
Nov 16, 2017 | 95.31 | 95.33 | 95.24 | 95.29 | 462,245 | -0.09(-0.10%) |
Nov 15, 2017 | 95.37 | 95.40 | 95.25 | 95.38 | 582,306 | +0.13(+0.14%) |
Nov 14, 2017 | 95.25 | 95.32 | 95.19 | 95.25 | 602,329 | -0.05(-0.05%) |
Nov 13, 2017 | 95.36 | 95.36 | 95.25 | 95.31 | 477,406 | +0.00(+0.00%) |
Nov 10, 2017 | 95.34 | 95.38 | 95.20 | 95.31 | 570,135 | -0.28(-0.29%) |
Nov 09, 2017 | 95.70 | 95.71 | 95.58 | 95.58 | 479,248 | -0.09(-0.09%) |
Nov 08, 2017 | 95.70 | 95.74 | 95.63 | 95.67 | 394,767 | +0.03(+0.03%) |
Nov 07, 2017 | 95.47 | 95.64 | 95.44 | 95.64 | 527,922 | +0.24(+0.25%) |
Nov 06, 2017 | 95.37 | 95.40 | 95.33 | 95.40 | 339,373 | +0.09(+0.10%) |
Nov 03, 2017 | 95.19 | 95.31 | 95.14 | 95.31 | 422,304 | +0.14(+0.14%) |
Nov 02, 2017 | 95.17 | 95.20 | 95.13 | 95.17 | 417,176 | +0.05(+0.05%) |
Nov 01, 2017 | 95.15 | 95.15 | 95.04 | 95.12 | 622,897 | -0.03(-0.03%) |
Oct 31, 2017 | 95.08 | 95.15 | 95.08 | 95.15 | 372,137 | -0.03(-0.03%) |
Oct 30, 2017 | 95.17 | 95.11 | 95.17 | 409,249 | +0.11(+0.12%) | |
Oct 27, 2017 | 95.00 | 95.09 | 94.98 | 95.06 | 610,639 | +0.02(+0.02%) |
Oct 26, 2017 | 95.13 | 95.13 | 94.99 | 95.05 | 573,986 | -0.09(-0.10%) |
Oct 25, 2017 | 95.26 | 95.26 | 95.06 | 95.14 | 1,587,396 | -0.23(-0.24%) |
Oct 24, 2017 | 95.36 | 95.37 | 95.31 | 95.37 | 678,073 | -0.09(-0.10%) |
Oct 23, 2017 | 95.43 | 95.50 | 95.41 | 95.47 | 368,202 | +0.03(+0.04%) |
Oct 20, 2017 | 95.44 | 95.46 | 95.35 | 95.43 | 441,559 | -0.14(-0.14%) |
Oct 19, 2017 | 95.62 | 95.67 | 95.55 | 95.57 | 597,981 | +0.03(+0.03%) |
Oct 18, 2017 | 95.50 | 95.55 | 95.47 | 95.54 | 415,053 | -0.05(-0.05%) |
Oct 17, 2017 | 95.44 | 95.66 | 95.40 | 95.59 | 1,191,330 | +0.12(+0.13%) |
Oct 16, 2017 | 95.38 | 95.48 | 95.35 | 95.47 | 309,528 | +0.09(+0.09%) |
Oct 13, 2017 | 95.41 | 95.45 | 95.38 | 95.39 | 350,982 | +0.09(+0.09%) |
Oct 12, 2017 | 95.25 | 95.30 | 95.23 | 95.30 | 262,153 | +0.07(+0.07%) |
Oct 11, 2017 | 95.24 | 95.25 | 95.20 | 95.23 | 413,711 | +0.07(+0.07%) |
Oct 10, 2017 | 95.17 | 95.24 | 95.14 | 95.17 | 485,144 | -0.01(-0.01%) |
Oct 09, 2017 | 95.16 | 95.17 | 95.11 | 95.17 | 344,082 | +0.08(+0.08%) |
Oct 06, 2017 | 95.03 | 95.11 | 94.97 | 95.10 | 467,271 | -0.04(-0.05%) |
Oct 05, 2017 | 95.14 | 95.17 | 95.10 | 95.14 | 398,203 | +0.00(+0.00%) |
Oct 04, 2017 | 95.11 | 95.14 | 95.05 | 95.14 | 541,682 | +0.05(+0.05%) |
Oct 03, 2017 | 95.06 | 95.10 | 95.03 | 95.09 | 521,150 | +0.03(+0.03%) |