Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 90.98 | 91.13 | 90.94 | 91.13 | 11,263,760 | +0.25(+0.27%) |
Feb 27, 2018 | 91.14 | 91.18 | 90.80 | 90.89 | 6,683,534 | -0.20(-0.22%) |
Feb 26, 2018 | 91.23 | 91.29 | 91.06 | 91.08 | 5,409,609 | +0.07(+0.07%) |
Feb 23, 2018 | 91.00 | 91.12 | 90.96 | 91.01 | 2,809,629 | +0.23(+0.25%) |
Feb 22, 2018 | 90.78 | 90.78 | 2,911,834 | +0.01(+0.01%) | ||
Feb 21, 2018 | 91.13 | 91.16 | 90.70 | 90.77 | 3,776,972 | -0.29(-0.32%) |
Feb 20, 2018 | 91.06 | 91.08 | 90.96 | 91.06 | 3,406,218 | -0.09(-0.10%) |
Feb 16, 2018 | 91.16 | 91.16 | 91.16 | 0 | +0.18(+0.20%) | |
Feb 15, 2018 | 90.95 | 91.10 | 90.94 | 90.98 | 3,372,871 | +0.11(+0.12%) |
Feb 14, 2018 | 90.96 | 91.04 | 90.82 | 90.87 | 5,057,750 | -0.31(-0.34%) |
Feb 13, 2018 | 91.15 | 91.25 | 91.07 | 91.18 | 4,986,508 | +0.03(+0.03%) |
Feb 12, 2018 | 91.11 | 91.28 | 91.04 | 91.15 | 6,351,660 | +0.03(+0.03%) |
Feb 09, 2018 | 91.09 | 91.39 | 91.07 | 91.12 | 6,942,967 | -0.12(-0.13%) |
Feb 08, 2018 | 91.19 | 91.40 | 91.13 | 91.24 | 5,578,312 | -0.15(-0.17%) |
Feb 07, 2018 | 91.70 | 91.70 | 91.35 | 91.40 | 4,821,822 | -0.20(-0.22%) |
Feb 06, 2018 | 91.72 | 91.81 | 91.58 | 91.60 | 7,066,287 | -0.14(-0.15%) |
Feb 05, 2018 | 91.44 | 92.02 | 91.33 | 91.74 | 7,019,803 | +0.24(+0.26%) |
Feb 02, 2018 | 91.54 | 91.62 | 91.41 | 91.50 | 5,599,352 | -0.27(-0.30%) |
Feb 01, 2018 | 91.97 | 92.03 | 91.74 | 91.77 | 11,339,454 | -0.29(-0.31%) |
Jan 31, 2018 | 92.15 | 92.16 | 91.87 | 92.06 | 9,471,770 | +0.08(+0.08%) |
Jan 30, 2018 | 92.08 | 92.08 | 91.91 | 91.98 | 4,297,081 | -0.14(-0.16%) |
Jan 29, 2018 | 92.10 | 92.19 | 91.99 | 92.13 | 4,667,354 | -0.16(-0.18%) |
Jan 26, 2018 | 92.41 | 92.41 | 92.21 | 92.29 | 4,471,599 | -0.17(-0.18%) |
Jan 25, 2018 | 92.20 | 92.46 | 92.14 | 92.46 | 11,567,859 | +0.24(+0.26%) |
Jan 24, 2018 | 92.19 | 92.25 | 92.10 | 92.22 | 2,773,814 | -0.09(-0.10%) |
Jan 23, 2018 | 92.26 | 92.35 | 92.22 | 92.32 | 5,607,536 | +0.22(+0.24%) |
Jan 22, 2018 | 92.16 | 92.23 | 92.07 | 92.10 | 4,677,211 | -0.03(-0.04%) |
Jan 19, 2018 | 92.32 | 92.32 | 92.10 | 92.13 | 3,444,919 | -0.20(-0.21%) |
Jan 18, 2018 | 92.34 | 92.42 | 92.27 | 92.33 | 3,401,147 | -0.20(-0.22%) |
Jan 17, 2018 | 92.60 | 92.69 | 92.50 | 92.53 | 3,694,425 | -0.10(-0.11%) |
Jan 16, 2018 | 92.72 | 92.81 | 92.59 | 92.63 | 7,978,130 | +0.03(+0.03%) |
Jan 12, 2018 | 92.61 | 92.61 | 92.61 | 0 | -0.02(-0.02%) | |
Jan 11, 2018 | 92.54 | 92.71 | 92.50 | 92.62 | 4,075,010 | +0.04(+0.05%) |
Jan 10, 2018 | 92.59 | 92.34 | 92.58 | 4,925,064 | +0.00(+0.00%) | |
Jan 09, 2018 | 92.75 | 92.75 | 92.56 | 92.58 | 2,702,341 | -0.26(-0.28%) |
Jan 08, 2018 | 92.92 | 92.92 | 92.79 | 92.84 | 3,985,867 | -0.03(-0.03%) |
Jan 05, 2018 | 92.96 | 92.96 | 92.79 | 92.86 | 5,075,979 | -0.06(-0.06%) |
Jan 04, 2018 | 92.85 | 92.96 | 92.81 | 92.92 | 3,458,511 | -0.06(-0.06%) |
Jan 03, 2018 | 93.04 | 93.04 | 92.90 | 92.98 | 2,867,116 | +0.01(+0.01%) |
Jan 02, 2018 | 93.05 | 93.09 | 92.80 | 92.97 | 10,393,251 | -0.14(-0.15%) |
Dec 29, 2017 | 93.11 | 93.11 | 93.11 | 0 | +0.09(+0.10%) | |
Dec 28, 2017 | 93.02 | 93.05 | 92.95 | 93.02 | 3,399,862 | -0.07(-0.07%) |
Dec 27, 2017 | 92.85 | 93.10 | 92.85 | 93.08 | 2,403,557 | +0.29(+0.31%) |
Dec 26, 2017 | 92.75 | 92.84 | 92.72 | 92.79 | 2,199,774 | +0.08(+0.08%) |
Dec 22, 2017 | 92.67 | 92.73 | 92.67 | 92.72 | 3,866,509 | +0.04(+0.05%) |
Dec 21, 2017 | 92.62 | 92.72 | 92.60 | 92.67 | 2,788,171 | +0.08(+0.09%) |
Dec 20, 2017 | 92.58 | 92.69 | 92.55 | 92.59 | 4,701,403 | -0.21(-0.23%) |
Dec 19, 2017 | 92.92 | 92.93 | 92.70 | 92.81 | 3,313,499 | -0.27(-0.29%) |
Dec 18, 2017 | 93.20 | 93.20 | 93.01 | 93.08 | 5,255,539 | -0.12(-0.13%) |
Dec 15, 2017 | 93.15 | 93.27 | 93.07 | 93.20 | 2,823,350 | +0.03(+0.03%) |
Dec 14, 2017 | 93.06 | 93.23 | 92.99 | 93.17 | 4,846,554 | +0.11(+0.12%) |
Dec 13, 2017 | 92.91 | 93.18 | 92.83 | 93.06 | 3,655,835 | +0.26(+0.28%) |
Dec 12, 2017 | 92.80 | 92.81 | 92.67 | 92.80 | 3,694,606 | -0.04(-0.05%) |
Dec 11, 2017 | 92.83 | 92.98 | 92.82 | 92.84 | 3,071,325 | -0.03(-0.04%) |
Dec 08, 2017 | 92.89 | 92.96 | 92.84 | 92.87 | 1,981,021 | -0.03(-0.04%) |
Dec 07, 2017 | 93.04 | 93.10 | 92.84 | 92.91 | 3,038,102 | -0.12(-0.13%) |
Dec 06, 2017 | 93.08 | 93.15 | 93.03 | 93.03 | 3,486,809 | +0.09(+0.10%) |
Dec 05, 2017 | 92.93 | 92.93 | 92.78 | 92.93 | 3,521,788 | +0.09(+0.10%) |
Dec 04, 2017 | 92.74 | 92.86 | 92.71 | 92.84 | 3,118,859 | -0.01(-0.01%) |