Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 95.08 | 95.15 | 95.08 | 95.15 | 372,137 | -0.03(-0.03%) |
Oct 30, 2017 | 95.17 | 95.11 | 95.17 | 409,249 | +0.11(+0.12%) | |
Oct 27, 2017 | 95.00 | 95.09 | 94.98 | 95.06 | 610,639 | +0.02(+0.02%) |
Oct 26, 2017 | 95.13 | 95.13 | 94.99 | 95.05 | 573,986 | -0.09(-0.10%) |
Oct 25, 2017 | 95.26 | 95.26 | 95.06 | 95.14 | 1,587,396 | -0.23(-0.24%) |
Oct 24, 2017 | 95.36 | 95.37 | 95.31 | 95.37 | 678,073 | -0.09(-0.10%) |
Oct 23, 2017 | 95.43 | 95.50 | 95.41 | 95.47 | 368,202 | +0.03(+0.04%) |
Oct 20, 2017 | 95.44 | 95.46 | 95.35 | 95.43 | 441,559 | -0.14(-0.14%) |
Oct 19, 2017 | 95.62 | 95.67 | 95.55 | 95.57 | 597,981 | +0.03(+0.03%) |
Oct 18, 2017 | 95.50 | 95.55 | 95.47 | 95.54 | 415,053 | -0.05(-0.05%) |
Oct 17, 2017 | 95.44 | 95.66 | 95.40 | 95.59 | 1,191,330 | +0.12(+0.13%) |
Oct 16, 2017 | 95.38 | 95.48 | 95.35 | 95.47 | 309,528 | +0.09(+0.09%) |
Oct 13, 2017 | 95.41 | 95.45 | 95.38 | 95.39 | 350,982 | +0.09(+0.09%) |
Oct 12, 2017 | 95.25 | 95.30 | 95.23 | 95.30 | 262,153 | +0.07(+0.07%) |
Oct 11, 2017 | 95.24 | 95.25 | 95.20 | 95.23 | 413,711 | +0.07(+0.07%) |
Oct 10, 2017 | 95.17 | 95.24 | 95.14 | 95.17 | 485,144 | -0.01(-0.01%) |
Oct 09, 2017 | 95.16 | 95.17 | 95.11 | 95.17 | 344,082 | +0.08(+0.08%) |
Oct 06, 2017 | 95.03 | 95.11 | 94.97 | 95.10 | 467,271 | -0.04(-0.05%) |
Oct 05, 2017 | 95.14 | 95.17 | 95.10 | 95.14 | 398,203 | +0.00(+0.00%) |
Oct 04, 2017 | 95.11 | 95.14 | 95.05 | 95.14 | 541,682 | +0.05(+0.05%) |
Oct 03, 2017 | 95.06 | 95.10 | 95.03 | 95.09 | 521,150 | +0.03(+0.03%) |
Oct 02, 2017 | 95.05 | 95.11 | 95.01 | 95.06 | 817,539 | -0.00(-0.00%) |
Sep 29, 2017 | 95.06 | 95.08 | 95.02 | 95.06 | 473,885 | -0.01(-0.01%) |
Sep 28, 2017 | 95.00 | 95.07 | 94.94 | 95.07 | 504,331 | -0.03(-0.04%) |
Sep 27, 2017 | 95.20 | 95.20 | 95.05 | 95.11 | 708,160 | -0.26(-0.27%) |
Sep 26, 2017 | 95.33 | 95.36 | 95.30 | 95.36 | 436,223 | -0.03(-0.03%) |
Sep 25, 2017 | 95.33 | 95.41 | 95.33 | 95.39 | 624,578 | +0.05(+0.05%) |
Sep 22, 2017 | 95.29 | 95.34 | 95.29 | 95.34 | 495,088 | +0.11(+0.12%) |
Sep 21, 2017 | 95.19 | 95.26 | 95.19 | 95.23 | 531,840 | +0.07(+0.07%) |
Sep 20, 2017 | 95.38 | 95.40 | 95.10 | 95.16 | 646,925 | -0.19(-0.20%) |
Sep 19, 2017 | 95.35 | 95.37 | 95.29 | 95.35 | 491,759 | +0.00(+0.00%) |
Sep 18, 2017 | 95.30 | 95.37 | 95.27 | 95.35 | 592,741 | -0.03(-0.03%) |
Sep 15, 2017 | 95.39 | 95.39 | 95.31 | 95.37 | 436,738 | -0.03(-0.03%) |
Sep 14, 2017 | 95.39 | 95.41 | 95.35 | 95.40 | 482,104 | +0.00(+0.00%) |
Sep 13, 2017 | 95.48 | 95.49 | 95.31 | 95.40 | 444,495 | -0.11(-0.12%) |
Sep 12, 2017 | 95.52 | 95.55 | 95.43 | 95.51 | 464,288 | -0.06(-0.06%) |
Sep 11, 2017 | 95.60 | 95.66 | 95.54 | 95.57 | 429,909 | -0.17(-0.18%) |
Sep 08, 2017 | 95.68 | 95.74 | 95.65 | 95.74 | 319,975 | +0.03(+0.03%) |
Sep 07, 2017 | 95.65 | 95.74 | 95.65 | 95.71 | 470,659 | +0.15(+0.15%) |
Sep 06, 2017 | 95.59 | 95.66 | 95.54 | 95.57 | 419,441 | -0.03(-0.03%) |
Sep 05, 2017 | 95.54 | 95.65 | 95.48 | 95.59 | 480,020 | +0.21(+0.22%) |
Sep 01, 2017 | 95.42 | 95.42 | 95.32 | 95.38 | 270,572 | -0.09(-0.09%) |
Aug 31, 2017 | 95.44 | 95.48 | 95.42 | 95.47 | 239,457 | +0.07(+0.07%) |
Aug 30, 2017 | 95.43 | 95.43 | 95.37 | 95.40 | 331,534 | -0.01(-0.01%) |
Aug 29, 2017 | 95.41 | 95.49 | 95.38 | 95.41 | 291,858 | +0.13(+0.13%) |
Aug 28, 2017 | 95.23 | 95.29 | 95.21 | 95.28 | 321,396 | +0.02(+0.02%) |
Aug 25, 2017 | 95.25 | 95.27 | 95.21 | 95.27 | 305,447 | +0.03(+0.03%) |
Aug 24, 2017 | 95.22 | 95.27 | 95.21 | 95.24 | 406,836 | -0.03(-0.03%) |
Aug 23, 2017 | 95.24 | 95.27 | 95.19 | 95.27 | 428,209 | +0.14(+0.14%) |
Aug 22, 2017 | 95.13 | 95.16 | 95.10 | 95.13 | 291,545 | -0.03(-0.03%) |
Aug 21, 2017 | 95.14 | 95.17 | 95.11 | 95.15 | 288,565 | +0.04(+0.04%) |
Aug 18, 2017 | 95.12 | 95.14 | 95.07 | 95.11 | 332,877 | +0.02(+0.02%) |
Aug 17, 2017 | 94.97 | 95.10 | 94.96 | 95.09 | 405,905 | +0.03(+0.04%) |
Aug 16, 2017 | 95.00 | 95.06 | 94.97 | 95.06 | 417,653 | +0.02(+0.02%) |
Aug 15, 2017 | 94.97 | 95.09 | 94.97 | 95.04 | 375,807 | -0.12(-0.13%) |
Aug 14, 2017 | 95.09 | 95.20 | 95.09 | 95.16 | 387,667 | -0.06(-0.06%) |
Aug 11, 2017 | 95.10 | 95.22 | 95.08 | 95.22 | 348,680 | +0.07(+0.07%) |
Aug 10, 2017 | 95.04 | 95.15 | 95.04 | 95.15 | 385,664 | +0.15(+0.16%) |
Aug 09, 2017 | 95.09 | 95.10 | 94.97 | 95.00 | 406,920 | +0.09(+0.10%) |
Aug 08, 2017 | 94.92 | 94.97 | 94.90 | 94.91 | 393,513 | -0.06(-0.06%) |
Aug 07, 2017 | 94.91 | 94.97 | 94.91 | 94.97 | 426,872 | +0.07(+0.07%) |
Aug 04, 2017 | 94.85 | 94.90 | 94.77 | 94.90 | 432,650 | -0.10(-0.11%) |
Aug 03, 2017 | 94.88 | 95.00 | 94.88 | 95.00 | 528,329 | +0.20(+0.21%) |
Aug 02, 2017 | 94.79 | 94.85 | 94.73 | 94.80 | 865,146 | +0.04(+0.05%) |