Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 92.73 | 92.77 | 92.53 | 92.58 | 4,725,984 | -0.15(-0.16%) |
Nov 29, 2017 | 92.75 | 92.79 | 92.67 | 92.74 | 2,855,503 | -0.23(-0.25%) |
Nov 28, 2017 | 93.02 | 93.05 | 92.91 | 92.97 | 6,040,371 | +0.00(+0.00%) |
Nov 27, 2017 | 92.97 | 93.01 | 92.89 | 92.97 | 3,126,005 | +0.00(+0.00%) |
Nov 24, 2017 | 92.94 | 92.99 | 92.92 | 92.97 | 1,995,205 | -0.02(-0.02%) |
Nov 22, 2017 | 92.86 | 92.99 | 92.84 | 92.98 | 7,191,705 | +0.16(+0.17%) |
Nov 21, 2017 | 92.85 | 92.88 | 92.70 | 92.82 | 2,706,734 | +0.09(+0.10%) |
Nov 20, 2017 | 92.71 | 92.77 | 92.67 | 92.73 | 3,109,340 | -0.05(-0.05%) |
Nov 17, 2017 | 92.80 | 92.85 | 92.74 | 92.78 | 4,176,151 | +0.10(+0.11%) |
Nov 16, 2017 | 92.70 | 92.79 | 92.66 | 92.68 | 2,253,373 | -0.10(-0.11%) |
Nov 15, 2017 | 92.74 | 92.84 | 92.63 | 92.78 | 2,940,316 | +0.18(+0.19%) |
Nov 14, 2017 | 92.52 | 92.62 | 92.52 | 92.60 | 3,298,830 | +0.09(+0.10%) |
Nov 13, 2017 | 92.61 | 92.61 | 92.48 | 92.51 | 2,228,592 | +0.00(+0.00%) |
Nov 10, 2017 | 92.57 | 92.64 | 92.49 | 92.51 | 2,063,145 | -0.37(-0.40%) |
Nov 09, 2017 | 92.85 | 92.91 | 92.77 | 92.88 | 2,921,592 | -0.07(-0.07%) |
Nov 08, 2017 | 92.97 | 93.03 | 92.91 | 92.95 | 3,231,289 | -0.06(-0.06%) |
Nov 07, 2017 | 93.01 | 93.03 | 92.93 | 93.01 | 2,374,625 | +0.03(+0.03%) |
Nov 06, 2017 | 92.99 | 93.02 | 92.91 | 92.98 | 1,523,353 | +0.08(+0.09%) |
Nov 03, 2017 | 92.92 | 92.92 | 92.76 | 92.90 | 2,098,611 | +0.08(+0.09%) |
Nov 02, 2017 | 92.81 | 92.94 | 92.80 | 92.81 | 2,545,438 | +0.05(+0.05%) |
Nov 01, 2017 | 92.66 | 92.86 | 92.66 | 92.76 | 3,486,647 | +0.04(+0.04%) |
Oct 31, 2017 | 92.76 | 92.79 | 92.70 | 92.72 | 4,391,822 | -0.06(-0.06%) |
Oct 30, 2017 | 92.69 | 92.80 | 92.63 | 92.78 | 2,815,591 | +0.25(+0.27%) |
Oct 27, 2017 | 92.38 | 92.54 | 92.35 | 92.53 | 2,246,205 | +0.20(+0.22%) |
Oct 26, 2017 | 92.49 | 92.52 | 92.31 | 92.32 | 2,554,298 | -0.10(-0.11%) |
Oct 25, 2017 | 92.29 | 92.43 | 92.28 | 92.42 | 3,477,463 | -0.06(-0.06%) |
Oct 24, 2017 | 92.52 | 92.57 | 92.47 | 92.48 | 2,033,612 | -0.19(-0.21%) |
Oct 23, 2017 | 92.66 | 92.72 | 92.63 | 92.68 | 2,362,198 | +0.10(+0.11%) |
Oct 20, 2017 | 92.59 | 92.67 | 92.54 | 92.58 | 2,378,176 | -0.27(-0.29%) |
Oct 19, 2017 | 92.92 | 92.96 | 92.78 | 92.85 | 2,216,035 | +0.07(+0.07%) |
Oct 18, 2017 | 92.76 | 92.80 | 92.71 | 92.78 | 1,964,382 | -0.14(-0.15%) |
Oct 17, 2017 | 92.85 | 92.95 | 92.79 | 92.92 | 2,083,620 | -0.03(-0.04%) |
Oct 16, 2017 | 92.96 | 93.01 | 92.88 | 92.96 | 4,472,374 | -0.09(-0.10%) |
Oct 13, 2017 | 93.02 | 93.06 | 92.91 | 93.05 | 2,058,837 | +0.23(+0.25%) |
Oct 12, 2017 | 92.80 | 92.84 | 92.73 | 92.82 | 2,282,602 | +0.11(+0.12%) |
Oct 11, 2017 | 92.72 | 92.77 | 92.68 | 92.71 | 2,203,528 | +0.02(+0.02%) |
Oct 10, 2017 | 92.72 | 92.84 | 92.66 | 92.70 | 1,931,284 | +0.01(+0.01%) |
Oct 09, 2017 | 92.62 | 92.69 | 92.58 | 92.69 | 1,335,994 | +0.13(+0.14%) |
Oct 06, 2017 | 92.51 | 92.68 | 92.45 | 92.56 | 2,153,458 | -0.14(-0.15%) |
Oct 05, 2017 | 92.78 | 92.78 | 92.64 | 92.70 | 2,254,923 | -0.04(-0.05%) |
Oct 04, 2017 | 92.80 | 92.81 | 92.67 | 92.74 | 3,156,014 | -0.03(-0.03%) |
Oct 03, 2017 | 92.71 | 92.78 | 92.66 | 92.76 | 2,907,294 | +0.08(+0.08%) |
Oct 02, 2017 | 92.69 | 92.76 | 92.60 | 92.69 | 6,720,464 | +0.06(+0.06%) |
Sep 29, 2017 | 92.76 | 92.78 | 92.59 | 92.63 | 6,827,388 | -0.08(-0.08%) |
Sep 28, 2017 | 92.62 | 92.74 | 92.56 | 92.71 | 2,014,216 | +0.01(+0.01%) |
Sep 27, 2017 | 92.70 | 92.77 | 92.64 | 92.70 | 3,599,843 | -0.27(-0.29%) |
Sep 26, 2017 | 92.93 | 92.99 | 92.88 | 92.97 | 3,253,365 | -0.03(-0.04%) |
Sep 25, 2017 | 92.85 | 93.01 | 92.82 | 93.00 | 4,658,574 | +0.22(+0.24%) |
Sep 22, 2017 | 92.86 | 92.89 | 92.77 | 92.78 | 1,729,493 | +0.07(+0.07%) |
Sep 21, 2017 | 92.82 | 92.85 | 92.71 | 92.72 | 2,615,670 | -0.02(-0.02%) |
Sep 20, 2017 | 92.84 | 92.91 | 92.63 | 92.73 | 1,605,176 | -0.08(-0.08%) |
Sep 19, 2017 | 92.90 | 92.94 | 92.80 | 92.81 | 1,664,837 | -0.05(-0.05%) |
Sep 18, 2017 | 92.86 | 92.89 | 92.78 | 92.86 | 2,302,776 | -0.04(-0.05%) |
Sep 15, 2017 | 92.98 | 93.01 | 92.86 | 92.90 | 3,333,997 | -0.02(-0.02%) |
Sep 14, 2017 | 92.82 | 92.95 | 92.82 | 92.92 | 2,016,238 | +0.05(+0.05%) |
Sep 13, 2017 | 92.98 | 93.01 | 92.86 | 92.87 | 1,542,868 | -0.09(-0.10%) |
Sep 12, 2017 | 93.01 | 93.03 | 92.91 | 92.96 | 2,843,626 | -0.14(-0.15%) |
Sep 11, 2017 | 93.21 | 93.22 | 93.06 | 93.10 | 2,949,135 | -0.25(-0.27%) |
Sep 08, 2017 | 93.43 | 93.47 | 93.34 | 93.35 | 2,795,911 | -0.11(-0.12%) |
Sep 07, 2017 | 93.34 | 93.53 | 93.33 | 93.46 | 1,950,705 | +0.23(+0.24%) |
Sep 06, 2017 | 93.33 | 93.42 | 93.17 | 93.23 | 3,218,223 | -0.10(-0.11%) |
Sep 05, 2017 | 93.21 | 93.40 | 93.15 | 93.33 | 2,670,359 | +0.38(+0.41%) |