Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 82.23 | 83.04 | 81.99 | 82.61 | 1,382,302 | +0.00(+0.00%) |
Oct 30, 2017 | 84.06 | 84.06 | 81.65 | 82.61 | 1,587,783 | -1.67(-1.99%) |
Oct 27, 2017 | 83.79 | 84.42 | 83.20 | 84.28 | 1,007,534 | +0.78(+0.93%) |
Oct 26, 2017 | 83.58 | 84.34 | 82.94 | 83.50 | 1,381,185 | +0.52(+0.63%) |
Oct 25, 2017 | 83.56 | 83.64 | 82.51 | 82.98 | 2,188,429 | -0.93(-1.11%) |
Oct 24, 2017 | 83.77 | 84.11 | 83.20 | 83.92 | 1,277,600 | +0.06(+0.07%) |
Oct 23, 2017 | 83.85 | 84.56 | 83.63 | 83.86 | 1,610,017 | +0.11(+0.13%) |
Oct 20, 2017 | 82.46 | 83.94 | 82.40 | 83.75 | 2,051,530 | +1.63(+1.98%) |
Oct 19, 2017 | 81.82 | 82.90 | 79.36 | 82.12 | 2,784,733 | +1.04(+1.28%) |
Oct 18, 2017 | 81.20 | 82.00 | 80.69 | 81.08 | 2,175,461 | -0.11(-0.14%) |
Oct 17, 2017 | 80.60 | 81.28 | 79.97 | 81.20 | 1,581,439 | +0.57(+0.71%) |
Oct 16, 2017 | 80.10 | 80.65 | 79.88 | 80.62 | 1,208,407 | +0.41(+0.52%) |
Oct 13, 2017 | 80.30 | 80.69 | 79.80 | 80.21 | 892,103 | -0.41(-0.50%) |
Oct 12, 2017 | 80.54 | 81.06 | 80.10 | 80.62 | 1,833,491 | +0.06(+0.08%) |
Oct 11, 2017 | 80.21 | 80.98 | 80.01 | 80.55 | 1,496,622 | +0.52(+0.65%) |
Oct 10, 2017 | 79.87 | 80.09 | 79.44 | 80.03 | 2,089,655 | -0.18(-0.22%) |
Oct 09, 2017 | 81.49 | 81.55 | 80.10 | 80.21 | 1,095,609 | -1.20(-1.47%) |
Oct 06, 2017 | 81.46 | 81.72 | 80.99 | 81.41 | 1,317,641 | -0.02(-0.02%) |
Oct 05, 2017 | 82.02 | 82.28 | 81.14 | 81.43 | 1,217,734 | -0.46(-0.56%) |
Oct 04, 2017 | 81.78 | 82.22 | 81.50 | 81.88 | 1,625,774 | +0.06(+0.08%) |
Oct 03, 2017 | 82.10 | 82.84 | 81.41 | 81.82 | 1,795,760 | -0.60(-0.73%) |
Oct 02, 2017 | 82.35 | 82.79 | 81.92 | 82.42 | 1,742,583 | +0.33(+0.41%) |
Sep 29, 2017 | 80.63 | 82.77 | 80.46 | 82.09 | 2,796,307 | +1.47(+1.83%) |
Sep 28, 2017 | 81.17 | 81.73 | 80.36 | 80.61 | 2,637,675 | -0.99(-1.21%) |
Sep 27, 2017 | 81.34 | 81.60 | 2,269,151 | -1.06(-1.28%) | ||
Sep 26, 2017 | 82.84 | 84.12 | 82.25 | 82.66 | 2,753,836 | -0.24(-0.29%) |
Sep 25, 2017 | 83.69 | 84.72 | 81.21 | 82.90 | 5,317,633 | -6.61(-7.38%) |
Sep 22, 2017 | 89.02 | 89.86 | 88.21 | 89.51 | 1,171,091 | +0.49(+0.55%) |
Sep 21, 2017 | 89.21 | 89.53 | 87.67 | 89.02 | 1,550,439 | -0.22(-0.25%) |
Sep 20, 2017 | 89.08 | 89.97 | 88.68 | 89.24 | 2,720,762 | -0.05(-0.06%) |
Sep 19, 2017 | 90.98 | 91.09 | 88.86 | 89.29 | 1,404,225 | -1.75(-1.93%) |
Sep 18, 2017 | 92.07 | 92.38 | 90.83 | 91.05 | 1,094,219 | -0.96(-1.05%) |
Sep 15, 2017 | 92.50 | 92.89 | 91.60 | 92.01 | 1,428,515 | -0.56(-0.61%) |
Sep 14, 2017 | 93.55 | 93.56 | 92.04 | 92.57 | 1,290,591 | -1.13(-1.21%) |
Sep 13, 2017 | 94.12 | 94.36 | 93.47 | 93.70 | 1,118,257 | -0.56(-0.60%) |
Sep 12, 2017 | 94.99 | 94.99 | 94.03 | 94.26 | 584,253 | -0.61(-0.65%) |
Sep 11, 2017 | 94.96 | 95.15 | 94.40 | 94.88 | 713,197 | +0.60(+0.64%) |
Sep 08, 2017 | 93.98 | 94.36 | 93.74 | 94.27 | 746,483 | +0.22(+0.23%) |
Sep 07, 2017 | 94.17 | 94.35 | 93.53 | 94.05 | 630,191 | +0.03(+0.03%) |
Sep 06, 2017 | 94.35 | 94.36 | 93.43 | 94.03 | 865,357 | -0.14(-0.15%) |
Sep 05, 2017 | 94.52 | 94.78 | 93.89 | 94.17 | 928,860 | -0.66(-0.69%) |
Sep 01, 2017 | 95.08 | 95.36 | 94.86 | 94.82 | 589,227 | -0.16(-0.17%) |
Aug 31, 2017 | 94.16 | 95.08 | 93.99 | 94.98 | 908,497 | +0.96(+1.02%) |
Aug 30, 2017 | 93.55 | 94.16 | 93.42 | 94.03 | 544,279 | +0.41(+0.44%) |
Aug 29, 2017 | 93.46 | 94.10 | 93.33 | 93.61 | 860,023 | -0.22(-0.23%) |
Aug 28, 2017 | 94.10 | 94.19 | 93.31 | 93.83 | 1,041,149 | +0.02(+0.02%) |
Aug 25, 2017 | 93.57 | 94.25 | 93.49 | 93.82 | 383,085 | +0.39(+0.42%) |
Aug 24, 2017 | 93.76 | 93.98 | 93.37 | 93.42 | 583,366 | -0.15(-0.16%) |
Aug 23, 2017 | 93.32 | 93.73 | 92.94 | 93.57 | 752,538 | -0.09(-0.09%) |
Aug 22, 2017 | 92.21 | 93.70 | 92.18 | 93.66 | 802,002 | +1.61(+1.75%) |
Aug 21, 2017 | 92.11 | 92.50 | 91.91 | 92.04 | 768,184 | +0.11(+0.12%) |
Aug 18, 2017 | 92.28 | 92.63 | 91.72 | 91.93 | 888,895 | -0.44(-0.47%) |
Aug 17, 2017 | 93.52 | 94.04 | 91.97 | 92.37 | 566,807 | -1.21(-1.29%) |
Aug 16, 2017 | 93.63 | 94.19 | 93.48 | 93.58 | 669,825 | +0.13(+0.14%) |
Aug 15, 2017 | 93.75 | 94.17 | 93.11 | 93.45 | 729,443 | +0.12(+0.13%) |
Aug 14, 2017 | 93.60 | 93.68 | 93.23 | 93.32 | 796,298 | +0.32(+0.34%) |
Aug 11, 2017 | 92.67 | 93.83 | 92.67 | 93.01 | 968,949 | +0.43(+0.46%) |
Aug 10, 2017 | 93.04 | 93.31 | 92.38 | 92.58 | 787,848 | -0.78(-0.84%) |
Aug 09, 2017 | 93.11 | 93.62 | 92.71 | 93.36 | 844,991 | +0.25(+0.27%) |
Aug 08, 2017 | 93.50 | 94.05 | 92.93 | 93.11 | 1,009,518 | -0.46(-0.49%) |
Aug 07, 2017 | 93.78 | 94.02 | 92.85 | 93.56 | 1,537,259 | -0.21(-0.22%) |
Aug 04, 2017 | 94.52 | 94.52 | 93.24 | 93.77 | 705,660 | -0.52(-0.55%) |
Aug 03, 2017 | 94.46 | 94.95 | 94.06 | 94.29 | 739,165 | -0.36(-0.38%) |
Aug 02, 2017 | 94.88 | 94.91 | 94.04 | 94.65 | 838,665 | -0.32(-0.34%) |