Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 92.73 | 92.77 | 92.53 | 92.59 | 4,725,918 | -0.15(-0.16%) |
Nov 29, 2017 | 92.75 | 92.79 | 92.67 | 92.74 | 2,855,463 | -0.23(-0.25%) |
Nov 28, 2017 | 93.02 | 93.05 | 92.92 | 92.97 | 6,040,287 | +0.00(+0.00%) |
Nov 27, 2017 | 92.97 | 93.01 | 92.89 | 92.97 | 3,125,962 | +0.00(+0.00%) |
Nov 24, 2017 | 92.94 | 92.99 | 92.92 | 92.97 | 1,995,177 | -0.02(-0.02%) |
Nov 22, 2017 | 92.86 | 92.99 | 92.84 | 92.98 | 7,191,605 | +0.16(+0.17%) |
Nov 21, 2017 | 92.85 | 92.88 | 92.71 | 92.82 | 2,706,696 | +0.09(+0.10%) |
Nov 20, 2017 | 92.71 | 92.77 | 92.67 | 92.73 | 3,109,296 | -0.05(-0.05%) |
Nov 17, 2017 | 92.80 | 92.85 | 92.74 | 92.78 | 4,176,093 | +0.10(+0.11%) |
Nov 16, 2017 | 92.70 | 92.79 | 92.67 | 92.68 | 2,253,342 | -0.10(-0.11%) |
Nov 15, 2017 | 92.74 | 92.84 | 92.64 | 92.78 | 2,940,275 | +0.18(+0.19%) |
Nov 14, 2017 | 92.53 | 92.62 | 92.52 | 92.60 | 3,298,784 | +0.09(+0.10%) |
Nov 13, 2017 | 92.61 | 92.61 | 92.48 | 92.51 | 2,228,561 | +0.00(+0.00%) |
Nov 10, 2017 | 92.57 | 92.64 | 92.49 | 92.51 | 2,063,116 | -0.37(-0.40%) |
Nov 09, 2017 | 92.85 | 92.91 | 92.77 | 92.88 | 2,921,551 | -0.07(-0.07%) |
Nov 08, 2017 | 92.98 | 93.03 | 92.91 | 92.95 | 3,231,244 | -0.06(-0.06%) |
Nov 07, 2017 | 93.01 | 93.03 | 92.93 | 93.01 | 2,374,592 | +0.03(+0.03%) |
Nov 06, 2017 | 92.99 | 93.02 | 92.91 | 92.98 | 1,523,332 | +0.08(+0.09%) |
Nov 03, 2017 | 92.92 | 92.92 | 92.76 | 92.90 | 2,098,582 | +0.08(+0.09%) |
Nov 02, 2017 | 92.81 | 92.94 | 92.80 | 92.81 | 2,545,403 | +0.05(+0.05%) |
Nov 01, 2017 | 92.66 | 92.87 | 92.66 | 92.76 | 3,486,598 | +0.04(+0.04%) |
Oct 31, 2017 | 92.77 | 92.79 | 92.70 | 92.72 | 4,391,761 | -0.06(-0.06%) |
Oct 30, 2017 | 92.69 | 92.80 | 92.63 | 92.78 | 2,815,552 | +0.25(+0.27%) |
Oct 27, 2017 | 92.38 | 92.54 | 92.35 | 92.53 | 2,246,174 | +0.20(+0.22%) |
Oct 26, 2017 | 92.49 | 92.52 | 92.31 | 92.32 | 2,554,262 | -0.10(-0.11%) |
Oct 25, 2017 | 92.29 | 92.43 | 92.28 | 92.43 | 3,477,414 | -0.06(-0.06%) |
Oct 24, 2017 | 92.52 | 92.57 | 92.47 | 92.49 | 2,033,583 | -0.19(-0.21%) |
Oct 23, 2017 | 92.66 | 92.72 | 92.63 | 92.68 | 2,362,165 | +0.10(+0.11%) |
Oct 20, 2017 | 92.60 | 92.67 | 92.54 | 92.58 | 2,378,143 | -0.27(-0.29%) |
Oct 19, 2017 | 92.93 | 92.96 | 92.78 | 92.85 | 2,216,004 | +0.07(+0.07%) |
Oct 18, 2017 | 92.76 | 92.80 | 92.71 | 92.78 | 1,964,354 | -0.14(-0.15%) |
Oct 17, 2017 | 92.85 | 92.95 | 92.79 | 92.93 | 2,083,591 | -0.03(-0.04%) |
Oct 16, 2017 | 92.96 | 93.01 | 92.88 | 92.96 | 4,472,312 | -0.09(-0.10%) |
Oct 13, 2017 | 93.02 | 93.06 | 92.91 | 93.05 | 2,058,808 | +0.23(+0.25%) |
Oct 12, 2017 | 92.80 | 92.84 | 92.73 | 92.82 | 2,282,570 | +0.11(+0.12%) |
Oct 11, 2017 | 92.72 | 92.77 | 92.68 | 92.71 | 2,203,497 | +0.02(+0.02%) |
Oct 10, 2017 | 92.72 | 92.84 | 92.66 | 92.70 | 1,931,257 | +0.01(+0.01%) |
Oct 09, 2017 | 92.62 | 92.69 | 92.58 | 92.69 | 1,335,975 | +0.13(+0.14%) |
Oct 06, 2017 | 92.51 | 92.68 | 92.45 | 92.56 | 2,153,428 | -0.14(-0.15%) |
Oct 05, 2017 | 92.78 | 92.78 | 92.64 | 92.70 | 2,254,891 | -0.04(-0.05%) |
Oct 04, 2017 | 92.80 | 92.81 | 92.67 | 92.74 | 3,155,970 | -0.03(-0.03%) |
Oct 03, 2017 | 92.71 | 92.78 | 92.66 | 92.77 | 2,907,254 | +0.08(+0.08%) |
Oct 02, 2017 | 92.69 | 92.76 | 92.60 | 92.69 | 6,720,370 | +0.06(+0.06%) |
Sep 29, 2017 | 92.76 | 92.78 | 92.59 | 92.63 | 6,827,291 | -0.08(-0.08%) |
Sep 28, 2017 | 92.62 | 92.74 | 92.56 | 92.71 | 2,014,187 | +0.01(+0.01%) |
Sep 27, 2017 | 92.70 | 92.77 | 92.64 | 92.70 | 3,599,792 | -0.27(-0.29%) |
Sep 26, 2017 | 92.94 | 93.00 | 92.88 | 92.97 | 3,253,319 | -0.03(-0.04%) |
Sep 25, 2017 | 92.85 | 93.01 | 92.83 | 93.00 | 4,658,508 | +0.22(+0.24%) |
Sep 22, 2017 | 92.86 | 92.89 | 92.77 | 92.78 | 1,729,468 | +0.07(+0.07%) |
Sep 21, 2017 | 92.83 | 92.85 | 92.71 | 92.72 | 2,615,633 | -0.02(-0.02%) |
Sep 20, 2017 | 92.84 | 92.91 | 92.63 | 92.73 | 1,605,153 | -0.08(-0.08%) |
Sep 19, 2017 | 92.90 | 92.94 | 92.80 | 92.81 | 1,664,813 | -0.05(-0.05%) |
Sep 18, 2017 | 92.86 | 92.89 | 92.78 | 92.86 | 2,302,743 | -0.04(-0.05%) |
Sep 15, 2017 | 92.98 | 93.01 | 92.86 | 92.90 | 3,333,950 | -0.02(-0.02%) |
Sep 14, 2017 | 92.82 | 92.95 | 92.82 | 92.92 | 2,016,209 | +0.05(+0.05%) |
Sep 13, 2017 | 92.98 | 93.01 | 92.86 | 92.87 | 1,542,846 | -0.09(-0.10%) |
Sep 12, 2017 | 93.01 | 93.03 | 92.91 | 92.96 | 2,843,586 | -0.14(-0.15%) |
Sep 11, 2017 | 93.21 | 93.22 | 93.06 | 93.10 | 2,949,093 | -0.25(-0.27%) |
Sep 08, 2017 | 93.43 | 93.47 | 93.34 | 93.35 | 2,795,871 | -0.11(-0.12%) |
Sep 07, 2017 | 93.34 | 93.54 | 93.33 | 93.46 | 1,950,678 | +0.23(+0.24%) |
Sep 06, 2017 | 93.33 | 93.42 | 93.17 | 93.23 | 3,218,177 | -0.10(-0.11%) |
Sep 05, 2017 | 93.21 | 93.40 | 93.16 | 93.33 | 2,670,321 | +0.38(+0.41%) |