Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 95.06 | 95.08 | 95.02 | 95.06 | 473,893 | -0.01(-0.01%) |
Sep 28, 2017 | 95.00 | 95.07 | 94.94 | 95.07 | 504,339 | -0.03(-0.04%) |
Sep 27, 2017 | 95.20 | 95.20 | 95.05 | 95.10 | 708,171 | -0.26(-0.27%) |
Sep 26, 2017 | 95.33 | 95.36 | 95.30 | 95.36 | 436,230 | -0.03(-0.03%) |
Sep 25, 2017 | 95.33 | 95.41 | 95.33 | 95.39 | 624,588 | +0.05(+0.05%) |
Sep 22, 2017 | 95.28 | 95.34 | 95.28 | 95.34 | 495,096 | +0.11(+0.12%) |
Sep 21, 2017 | 95.19 | 95.26 | 95.19 | 95.22 | 531,849 | +0.07(+0.07%) |
Sep 20, 2017 | 95.38 | 95.40 | 95.10 | 95.16 | 646,936 | -0.19(-0.20%) |
Sep 19, 2017 | 95.34 | 95.37 | 95.28 | 95.34 | 491,767 | +0.00(+0.00%) |
Sep 18, 2017 | 95.30 | 95.37 | 95.27 | 95.34 | 592,751 | -0.03(-0.03%) |
Sep 15, 2017 | 95.39 | 95.39 | 95.31 | 95.37 | 436,745 | -0.03(-0.03%) |
Sep 14, 2017 | 95.39 | 95.41 | 95.34 | 95.40 | 482,112 | +0.00(+0.00%) |
Sep 13, 2017 | 95.48 | 95.49 | 95.31 | 95.40 | 444,502 | -0.11(-0.12%) |
Sep 12, 2017 | 95.52 | 95.55 | 95.43 | 95.51 | 464,296 | -0.06(-0.06%) |
Sep 11, 2017 | 95.60 | 95.66 | 95.54 | 95.57 | 429,917 | -0.17(-0.18%) |
Sep 08, 2017 | 95.68 | 95.74 | 95.65 | 95.74 | 319,980 | +0.03(+0.03%) |
Sep 07, 2017 | 95.65 | 95.74 | 95.65 | 95.71 | 470,667 | +0.15(+0.15%) |
Sep 06, 2017 | 95.58 | 95.66 | 95.54 | 95.57 | 419,448 | -0.03(-0.03%) |
Sep 05, 2017 | 95.54 | 95.64 | 95.48 | 95.59 | 480,028 | +0.21(+0.22%) |
Sep 01, 2017 | 95.42 | 95.42 | 95.32 | 95.38 | 270,577 | -0.09(-0.09%) |
Aug 31, 2017 | 95.43 | 95.48 | 95.42 | 95.47 | 239,461 | +0.07(+0.07%) |
Aug 30, 2017 | 95.43 | 95.43 | 95.37 | 95.40 | 331,540 | -0.01(-0.01%) |
Aug 29, 2017 | 95.41 | 95.49 | 95.38 | 95.41 | 291,863 | +0.13(+0.13%) |
Aug 28, 2017 | 95.23 | 95.29 | 95.21 | 95.28 | 321,401 | +0.02(+0.02%) |
Aug 25, 2017 | 95.25 | 95.27 | 95.21 | 95.26 | 305,452 | +0.03(+0.03%) |
Aug 24, 2017 | 95.22 | 95.27 | 95.20 | 95.24 | 406,842 | -0.03(-0.03%) |
Aug 23, 2017 | 95.24 | 95.27 | 95.19 | 95.26 | 428,216 | +0.14(+0.14%) |
Aug 22, 2017 | 95.13 | 95.16 | 95.10 | 95.13 | 291,550 | -0.03(-0.03%) |
Aug 21, 2017 | 95.14 | 95.17 | 95.11 | 95.15 | 288,569 | +0.04(+0.05%) |
Aug 18, 2017 | 95.12 | 95.14 | 95.07 | 95.11 | 332,882 | +0.02(+0.02%) |
Aug 17, 2017 | 94.96 | 95.10 | 94.96 | 95.09 | 405,911 | +0.03(+0.04%) |
Aug 16, 2017 | 95.00 | 95.06 | 94.97 | 95.06 | 417,660 | +0.02(+0.02%) |
Aug 15, 2017 | 94.97 | 95.09 | 94.96 | 95.04 | 375,813 | -0.12(-0.13%) |
Aug 14, 2017 | 95.09 | 95.20 | 95.09 | 95.16 | 387,673 | -0.06(-0.06%) |
Aug 11, 2017 | 95.10 | 95.22 | 95.08 | 95.22 | 348,686 | +0.07(+0.07%) |
Aug 10, 2017 | 95.04 | 95.15 | 95.04 | 95.15 | 385,670 | +0.15(+0.16%) |
Aug 09, 2017 | 95.08 | 95.10 | 94.96 | 95.00 | 406,927 | +0.09(+0.10%) |
Aug 08, 2017 | 94.92 | 94.96 | 94.90 | 94.90 | 393,520 | -0.06(-0.06%) |
Aug 07, 2017 | 94.90 | 94.96 | 94.90 | 94.96 | 426,879 | +0.07(+0.07%) |
Aug 04, 2017 | 94.84 | 94.90 | 94.77 | 94.90 | 432,657 | -0.10(-0.11%) |
Aug 03, 2017 | 94.88 | 95.00 | 94.88 | 95.00 | 528,338 | +0.20(+0.21%) |
Aug 02, 2017 | 94.79 | 94.85 | 94.73 | 94.80 | 865,160 | +0.04(+0.05%) |
Aug 01, 2017 | 94.66 | 94.76 | 94.64 | 94.76 | 471,935 | +0.05(+0.05%) |
Jul 31, 2017 | 94.65 | 94.71 | 94.65 | 94.71 | 403,514 | +0.04(+0.05%) |
Jul 28, 2017 | 94.66 | 94.69 | 94.64 | 94.67 | 461,064 | +0.02(+0.02%) |
Jul 27, 2017 | 94.68 | 94.72 | 94.64 | 94.65 | 577,839 | -0.09(-0.09%) |
Jul 26, 2017 | 94.65 | 94.78 | 94.62 | 94.74 | 529,270 | +0.10(+0.11%) |
Jul 25, 2017 | 94.72 | 94.72 | 94.63 | 94.63 | 384,186 | -0.14(-0.14%) |
Jul 24, 2017 | 94.75 | 94.78 | 94.72 | 94.77 | 444,762 | +0.01(+0.01%) |
Jul 21, 2017 | 94.66 | 94.83 | 94.65 | 94.76 | 953,521 | +0.07(+0.07%) |
Jul 20, 2017 | 94.64 | 94.72 | 94.60 | 94.69 | 709,626 | +0.11(+0.12%) |
Jul 19, 2017 | 94.47 | 94.61 | 94.47 | 94.58 | 428,132 | +0.13(+0.14%) |
Jul 18, 2017 | 94.41 | 94.47 | 94.39 | 94.46 | 347,469 | +0.17(+0.18%) |
Jul 17, 2017 | 94.28 | 94.29 | 94.22 | 94.28 | 302,781 | +0.01(+0.01%) |
Jul 14, 2017 | 94.17 | 94.29 | 94.16 | 94.28 | 406,348 | +0.24(+0.25%) |
Jul 13, 2017 | 94.05 | 94.05 | 93.98 | 94.04 | 329,651 | -0.01(-0.01%) |
Jul 12, 2017 | 94.05 | 94.06 | 93.99 | 94.05 | 363,565 | +0.14(+0.15%) |
Jul 11, 2017 | 93.85 | 93.91 | 93.81 | 93.91 | 291,061 | +0.03(+0.04%) |
Jul 10, 2017 | 93.88 | 93.90 | 93.83 | 93.87 | 475,477 | +0.03(+0.04%) |
Jul 07, 2017 | 93.69 | 93.87 | 93.69 | 93.84 | 358,947 | -0.06(-0.06%) |
Jul 06, 2017 | 93.86 | 93.91 | 93.76 | 93.90 | 444,192 | -0.06(-0.06%) |
Jul 05, 2017 | 93.70 | 93.96 | 93.70 | 93.96 | 512,608 | +0.11(+0.12%) |