Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 92.98 | 92.98 | 92.98 | 0 | +0.15(+0.16%) | |
Dec 28, 2017 | 92.86 | 92.90 | 92.78 | 92.83 | 1,749,086 | -0.11(-0.12%) |
Dec 27, 2017 | 92.68 | 92.97 | 92.68 | 92.95 | 2,601,682 | +0.40(+0.43%) |
Dec 26, 2017 | 92.53 | 92.66 | 92.51 | 92.55 | 2,934,674 | +0.04(+0.04%) |
Dec 22, 2017 | 92.47 | 92.52 | 92.43 | 92.52 | 791,208 | +0.04(+0.04%) |
Dec 21, 2017 | 92.43 | 92.49 | 92.37 | 92.48 | 2,382,963 | +0.21(+0.23%) |
Dec 20, 2017 | 92.28 | 92.44 | 92.23 | 92.27 | 3,447,506 | -0.27(-0.29%) |
Dec 19, 2017 | 92.74 | 92.75 | 92.41 | 92.54 | 5,165,119 | -0.42(-0.45%) |
Dec 18, 2017 | 93.10 | 93.12 | 92.93 | 92.96 | 1,834,008 | -0.21(-0.23%) |
Dec 15, 2017 | 93.05 | 93.22 | 93.00 | 93.18 | 2,101,569 | -0.02(-0.02%) |
Dec 14, 2017 | 93.06 | 93.27 | 92.95 | 93.19 | 1,118,845 | -0.04(-0.04%) |
Dec 13, 2017 | 92.98 | 93.26 | 92.89 | 93.23 | 1,683,063 | +0.38(+0.41%) |
Dec 12, 2017 | 92.84 | 92.86 | 92.72 | 92.85 | 2,913,076 | -0.08(-0.09%) |
Dec 11, 2017 | 93.04 | 93.09 | 92.90 | 92.93 | 799,762 | -0.06(-0.07%) |
Dec 08, 2017 | 93.04 | 93.09 | 92.92 | 92.99 | 2,869,712 | -0.07(-0.08%) |
Dec 07, 2017 | 93.23 | 93.30 | 92.95 | 93.06 | 2,224,786 | -0.17(-0.18%) |
Dec 06, 2017 | 93.25 | 93.34 | 93.21 | 93.23 | 1,661,744 | +0.19(+0.21%) |
Dec 05, 2017 | 92.82 | 93.06 | 92.80 | 93.03 | 1,806,345 | +0.07(+0.08%) |
Dec 04, 2017 | 92.76 | 92.96 | 92.76 | 92.96 | 2,683,797 | -0.04(-0.05%) |
Dec 01, 2017 | 92.81 | 93.37 | 92.63 | 93.01 | 4,944,695 | +0.48(+0.52%) |
Nov 30, 2017 | 92.75 | 92.79 | 92.43 | 92.53 | 3,777,196 | -0.29(-0.31%) |
Nov 29, 2017 | 92.81 | 92.86 | 92.68 | 92.82 | 3,648,295 | -0.30(-0.32%) |
Nov 28, 2017 | 93.24 | 93.25 | 93.03 | 93.11 | 1,585,591 | +0.02(+0.02%) |
Nov 27, 2017 | 93.08 | 93.16 | 92.96 | 93.10 | 2,201,938 | +0.06(+0.07%) |
Nov 24, 2017 | 93.03 | 93.09 | 92.99 | 93.03 | 701,848 | -0.08(-0.08%) |
Nov 22, 2017 | 92.91 | 93.16 | 92.88 | 93.11 | 1,893,956 | +0.30(+0.32%) |
Nov 21, 2017 | 92.95 | 92.99 | 92.74 | 92.82 | 954,582 | +0.02(+0.02%) |
Nov 20, 2017 | 92.83 | 92.92 | 92.75 | 92.80 | 1,317,593 | -0.15(-0.16%) |
Nov 17, 2017 | 92.99 | 93.03 | 92.88 | 92.95 | 1,075,562 | +0.12(+0.13%) |
Nov 16, 2017 | 92.91 | 92.96 | 92.81 | 92.82 | 1,998,269 | -0.24(-0.25%) |
Nov 15, 2017 | 93.03 | 93.10 | 92.86 | 93.06 | 2,208,368 | +0.33(+0.36%) |
Nov 14, 2017 | 92.62 | 92.79 | 92.61 | 92.73 | 1,861,191 | +0.13(+0.14%) |
Nov 13, 2017 | 92.71 | 92.75 | 92.59 | 92.60 | 992,246 | -0.04(-0.05%) |
Nov 10, 2017 | 92.79 | 92.82 | 92.61 | 92.64 | 2,127,054 | -0.47(-0.51%) |
Nov 09, 2017 | 93.03 | 93.20 | 92.99 | 93.11 | 1,058,237 | -0.04(-0.04%) |
Nov 08, 2017 | 93.31 | 93.34 | 93.12 | 93.15 | 1,082,755 | -0.11(-0.12%) |
Nov 07, 2017 | 93.24 | 93.33 | 93.19 | 93.26 | 839,422 | +0.04(+0.04%) |
Nov 06, 2017 | 93.20 | 93.27 | 93.14 | 93.23 | 980,631 | +0.11(+0.12%) |
Nov 03, 2017 | 93.09 | 93.14 | 92.92 | 93.11 | 2,892,905 | +0.15(+0.16%) |
Nov 02, 2017 | 92.95 | 93.10 | 92.89 | 92.96 | 2,282,391 | +0.12(+0.13%) |
Nov 01, 2017 | 92.72 | 92.98 | 92.71 | 92.84 | 1,509,596 | +0.20(+0.22%) |
Oct 31, 2017 | 92.71 | 92.72 | 92.62 | 92.64 | 1,349,908 | -0.06(-0.07%) |
Oct 30, 2017 | 92.58 | 92.71 | 92.53 | 92.70 | 1,939,740 | +0.33(+0.36%) |
Oct 27, 2017 | 92.17 | 92.38 | 92.11 | 92.37 | 1,506,901 | +0.30(+0.32%) |
Oct 26, 2017 | 92.28 | 92.30 | 92.07 | 92.07 | 2,363,378 | -0.12(-0.13%) |
Oct 25, 2017 | 92.04 | 92.27 | 92.04 | 92.20 | 2,107,100 | -0.15(-0.16%) |
Oct 24, 2017 | 92.40 | 92.47 | 92.29 | 92.34 | 1,839,938 | -0.28(-0.30%) |
Oct 23, 2017 | 92.58 | 92.68 | 92.58 | 92.62 | 813,324 | +0.09(+0.09%) |
Oct 20, 2017 | 92.62 | 92.69 | 92.50 | 92.54 | 3,038,758 | -0.38(-0.41%) |
Oct 19, 2017 | 93.08 | 93.11 | 92.86 | 92.92 | 1,740,331 | +0.10(+0.10%) |
Oct 18, 2017 | 92.77 | 92.86 | 92.73 | 92.82 | 2,049,496 | -0.24(-0.25%) |
Oct 17, 2017 | 92.96 | 93.09 | 92.94 | 93.06 | 772,081 | -0.03(-0.04%) |
Oct 16, 2017 | 93.09 | 93.19 | 93.00 | 93.10 | 1,909,176 | -0.16(-0.17%) |
Oct 13, 2017 | 93.22 | 93.30 | 93.10 | 93.25 | 1,743,770 | +0.31(+0.34%) |
Oct 12, 2017 | 92.91 | 92.97 | 92.82 | 92.94 | 1,546,223 | +0.09(+0.09%) |
Oct 11, 2017 | 92.88 | 92.89 | 92.75 | 92.85 | 3,255,782 | +0.10(+0.11%) |
Oct 10, 2017 | 92.76 | 92.96 | 92.72 | 92.75 | 1,286,954 | +0.03(+0.04%) |
Oct 09, 2017 | 92.69 | 92.75 | 92.62 | 92.71 | 1,023,369 | +0.10(+0.11%) |
Oct 06, 2017 | 92.48 | 92.71 | 92.37 | 92.61 | 2,693,572 | -0.11(-0.12%) |
Oct 05, 2017 | 92.85 | 92.90 | 92.67 | 92.72 | 2,039,683 | -0.10(-0.10%) |
Oct 04, 2017 | 92.93 | 92.93 | 92.73 | 92.82 | 2,519,069 | -0.03(-0.03%) |
Oct 03, 2017 | 92.74 | 92.87 | 92.71 | 92.84 | 2,889,994 | +0.13(+0.14%) |