Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 93.40 | 93.40 | 93.40 | 0 | +0.09(+0.10%) | |
Dec 28, 2017 | 93.30 | 93.34 | 93.24 | 93.30 | 3,389,338 | -0.07(-0.07%) |
Dec 27, 2017 | 93.13 | 93.39 | 93.13 | 93.37 | 2,396,117 | +0.29(+0.31%) |
Dec 26, 2017 | 93.04 | 93.12 | 93.01 | 93.08 | 2,192,964 | +0.08(+0.08%) |
Dec 22, 2017 | 92.96 | 93.02 | 92.95 | 93.01 | 3,854,540 | +0.04(+0.05%) |
Dec 21, 2017 | 92.91 | 93.01 | 92.89 | 92.96 | 2,779,541 | +0.08(+0.09%) |
Dec 20, 2017 | 92.87 | 92.98 | 92.83 | 92.88 | 4,686,850 | -0.21(-0.23%) |
Dec 19, 2017 | 93.20 | 93.22 | 92.99 | 93.09 | 3,303,242 | -0.27(-0.29%) |
Dec 18, 2017 | 93.49 | 93.49 | 93.30 | 93.37 | 5,239,271 | -0.12(-0.13%) |
Dec 15, 2017 | 93.44 | 93.55 | 93.35 | 93.49 | 2,814,611 | +0.03(+0.03%) |
Dec 14, 2017 | 93.35 | 93.52 | 93.28 | 93.46 | 4,831,552 | +0.11(+0.12%) |
Dec 13, 2017 | 93.20 | 93.47 | 93.12 | 93.35 | 3,644,518 | +0.26(+0.28%) |
Dec 12, 2017 | 93.09 | 93.09 | 92.96 | 93.09 | 3,683,170 | -0.04(-0.05%) |
Dec 11, 2017 | 93.12 | 93.27 | 93.11 | 93.13 | 3,061,817 | -0.03(-0.04%) |
Dec 08, 2017 | 93.18 | 93.25 | 93.12 | 93.16 | 1,974,889 | -0.03(-0.04%) |
Dec 07, 2017 | 93.32 | 93.39 | 93.13 | 93.20 | 3,028,698 | -0.12(-0.13%) |
Dec 06, 2017 | 93.37 | 93.44 | 93.32 | 93.32 | 3,476,016 | +0.09(+0.10%) |
Dec 05, 2017 | 93.22 | 93.22 | 93.07 | 93.22 | 3,510,887 | +0.09(+0.10%) |
Dec 04, 2017 | 93.03 | 93.15 | 93.00 | 93.13 | 3,109,204 | -0.01(-0.01%) |
Dec 01, 2017 | 93.02 | 93.40 | 92.87 | 93.14 | 3,996,843 | +0.27(+0.29%) |
Nov 30, 2017 | 93.02 | 93.06 | 92.82 | 92.87 | 4,711,355 | -0.15(-0.16%) |
Nov 29, 2017 | 93.03 | 93.08 | 92.96 | 93.02 | 2,846,664 | -0.23(-0.25%) |
Nov 28, 2017 | 93.31 | 93.34 | 93.20 | 93.25 | 6,021,674 | +0.00(+0.00%) |
Nov 27, 2017 | 93.25 | 93.30 | 93.18 | 93.25 | 3,116,329 | +0.00(+0.00%) |
Nov 24, 2017 | 93.23 | 93.28 | 93.21 | 93.25 | 1,989,029 | -0.02(-0.02%) |
Nov 22, 2017 | 93.14 | 93.28 | 93.13 | 93.27 | 7,169,444 | +0.16(+0.17%) |
Nov 21, 2017 | 93.14 | 93.17 | 92.99 | 93.11 | 2,698,355 | +0.09(+0.10%) |
Nov 20, 2017 | 93.00 | 93.06 | 92.96 | 93.02 | 3,099,715 | -0.05(-0.05%) |
Nov 17, 2017 | 93.08 | 93.14 | 93.02 | 93.07 | 4,163,224 | +0.10(+0.11%) |
Nov 16, 2017 | 92.99 | 93.08 | 92.95 | 92.97 | 2,246,398 | -0.10(-0.11%) |
Nov 15, 2017 | 93.02 | 93.13 | 92.92 | 93.07 | 2,931,215 | +0.18(+0.19%) |
Nov 14, 2017 | 92.81 | 92.91 | 92.80 | 92.89 | 3,288,619 | +0.09(+0.10%) |
Nov 13, 2017 | 92.90 | 92.90 | 92.77 | 92.79 | 2,221,694 | +0.00(+0.00%) |
Nov 10, 2017 | 92.85 | 92.93 | 92.78 | 92.79 | 2,056,758 | -0.37(-0.40%) |
Nov 09, 2017 | 93.14 | 93.19 | 93.06 | 93.17 | 2,912,548 | -0.07(-0.07%) |
Nov 08, 2017 | 93.26 | 93.31 | 93.19 | 93.24 | 3,221,287 | -0.06(-0.06%) |
Nov 07, 2017 | 93.30 | 93.32 | 93.22 | 93.30 | 2,367,274 | +0.03(+0.03%) |
Nov 06, 2017 | 93.28 | 93.31 | 93.19 | 93.27 | 1,518,638 | +0.09(+0.09%) |
Nov 03, 2017 | 93.21 | 93.21 | 93.05 | 93.19 | 2,092,115 | +0.09(+0.09%) |
Nov 02, 2017 | 93.10 | 93.22 | 93.08 | 93.10 | 2,537,559 | +0.05(+0.05%) |
Nov 01, 2017 | 92.95 | 93.15 | 92.95 | 93.05 | 3,475,854 | +0.04(+0.04%) |
Oct 31, 2017 | 93.05 | 93.08 | 92.98 | 93.01 | 4,378,227 | -0.06(-0.06%) |
Oct 30, 2017 | 92.98 | 93.09 | 92.92 | 93.07 | 2,806,875 | +0.25(+0.27%) |
Oct 27, 2017 | 92.67 | 92.83 | 92.64 | 92.81 | 2,239,252 | +0.20(+0.22%) |
Oct 26, 2017 | 92.78 | 92.80 | 92.59 | 92.61 | 2,546,391 | -0.10(-0.11%) |
Oct 25, 2017 | 92.58 | 92.72 | 92.57 | 92.71 | 3,466,698 | -0.06(-0.06%) |
Oct 24, 2017 | 92.81 | 92.86 | 92.75 | 92.77 | 2,027,317 | -0.20(-0.21%) |
Oct 23, 2017 | 92.95 | 93.01 | 92.92 | 92.97 | 2,354,886 | +0.10(+0.11%) |
Oct 20, 2017 | 92.88 | 92.95 | 92.83 | 92.86 | 2,370,815 | -0.27(-0.29%) |
Oct 19, 2017 | 93.21 | 93.25 | 93.07 | 93.14 | 2,209,176 | +0.07(+0.07%) |
Oct 18, 2017 | 93.04 | 93.09 | 93.00 | 93.07 | 1,958,301 | -0.14(-0.16%) |
Oct 17, 2017 | 93.14 | 93.24 | 93.08 | 93.21 | 2,077,170 | -0.03(-0.04%) |
Oct 16, 2017 | 93.25 | 93.30 | 93.17 | 93.25 | 4,458,530 | -0.09(-0.10%) |
Oct 13, 2017 | 93.31 | 93.35 | 93.20 | 93.34 | 2,052,464 | +0.23(+0.25%) |
Oct 12, 2017 | 93.09 | 93.13 | 93.02 | 93.11 | 2,275,536 | +0.11(+0.12%) |
Oct 11, 2017 | 93.01 | 93.06 | 92.97 | 93.00 | 2,196,707 | +0.02(+0.02%) |
Oct 10, 2017 | 93.01 | 93.13 | 92.95 | 92.98 | 1,925,306 | +0.01(+0.01%) |
Oct 09, 2017 | 92.91 | 92.98 | 92.86 | 92.98 | 1,331,858 | +0.13(+0.14%) |
Oct 06, 2017 | 92.80 | 92.97 | 92.74 | 92.85 | 2,146,792 | -0.14(-0.15%) |
Oct 05, 2017 | 93.07 | 93.07 | 92.92 | 92.98 | 2,247,943 | -0.04(-0.05%) |
Oct 04, 2017 | 93.09 | 93.09 | 92.96 | 93.03 | 3,146,245 | -0.03(-0.03%) |
Oct 03, 2017 | 93.00 | 93.07 | 92.95 | 93.05 | 2,898,295 | +0.08(+0.08%) |