Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 92.10 | 92.45 | 89.42 | 90.09 | 926,886 | -1.62(-1.77%) |
Oct 30, 2017 | 91.19 | 93.49 | 90.35 | 91.71 | 709,495 | +0.52(+0.57%) |
Oct 27, 2017 | 88.73 | 91.19 | 88.15 | 91.19 | 1,387,615 | +2.72(+3.07%) |
Oct 26, 2017 | 88.73 | 91.65 | 86.27 | 88.47 | 1,135,033 | -1.85(-2.04%) |
Oct 25, 2017 | 91.97 | 92.00 | 89.42 | 90.32 | 906,734 | -1.17(-1.27%) |
Oct 24, 2017 | 90.25 | 92.94 | 89.25 | 91.48 | 1,037,288 | +0.58(+0.64%) |
Oct 23, 2017 | 93.26 | 94.37 | 90.84 | 90.90 | 1,108,612 | -1.42(-1.54%) |
Oct 20, 2017 | 90.93 | 94.04 | 89.77 | 92.33 | 1,362,243 | +2.01(+2.22%) |
Oct 19, 2017 | 89.15 | 90.67 | 88.28 | 90.32 | 789,836 | +0.23(+0.25%) |
Oct 18, 2017 | 91.45 | 91.84 | 88.57 | 90.09 | 768,160 | -0.71(-0.78%) |
Oct 17, 2017 | 93.26 | 94.17 | 89.86 | 90.80 | 1,033,959 | -2.01(-2.16%) |
Oct 16, 2017 | 86.85 | 92.88 | 85.78 | 92.81 | 1,755,741 | +7.51(+8.81%) |
Oct 13, 2017 | 84.97 | 86.33 | 84.33 | 85.30 | 714,855 | +0.97(+1.15%) |
Oct 12, 2017 | 81.70 | 85.38 | 81.35 | 84.33 | 1,328,686 | +3.08(+3.79%) |
Oct 11, 2017 | 83.87 | 85.20 | 81.15 | 81.25 | 1,616,354 | -4.02(-4.71%) |
Oct 10, 2017 | 85.36 | 85.56 | 82.58 | 85.27 | 953,827 | +0.10(+0.11%) |
Oct 09, 2017 | 84.20 | 85.59 | 82.58 | 85.17 | 919,726 | +2.43(+2.94%) |
Oct 06, 2017 | 82.90 | 83.39 | 81.43 | 82.74 | 797,792 | +1.13(+1.39%) |
Oct 05, 2017 | 83.55 | 84.00 | 80.62 | 81.61 | 1,071,241 | -2.20(-2.63%) |
Oct 04, 2017 | 83.03 | 85.30 | 81.09 | 83.81 | 1,026,032 | +1.20(+1.45%) |
Oct 03, 2017 | 80.34 | 84.13 | 78.04 | 82.61 | 1,717,947 | +1.36(+1.67%) |
Oct 02, 2017 | 85.49 | 85.62 | 77.66 | 81.25 | 3,196,506 | -7.71(-8.66%) |
Sep 29, 2017 | 92.68 | 92.94 | 86.37 | 88.96 | 1,876,735 | -2.46(-2.69%) |
Sep 28, 2017 | 83.32 | 92.23 | 83.32 | 91.42 | 2,362,292 | +8.13(+9.76%) |
Sep 27, 2017 | 82.84 | 84.65 | 81.90 | 83.29 | 942,772 | +1.26(+1.54%) |
Sep 26, 2017 | 84.52 | 85.17 | 81.45 | 82.03 | 921,298 | -2.49(-2.95%) |
Sep 25, 2017 | 83.06 | 85.88 | 82.56 | 84.52 | 930,885 | +1.13(+1.36%) |
Sep 22, 2017 | 82.61 | 84.52 | 82.25 | 83.39 | 742,492 | +0.58(+0.70%) |
Sep 21, 2017 | 84.59 | 84.94 | 82.58 | 82.80 | 880,842 | -1.91(-2.26%) |
Sep 20, 2017 | 84.39 | 86.14 | 82.84 | 84.72 | 1,158,907 | +0.32(+0.38%) |
Sep 19, 2017 | 85.27 | 85.88 | 83.23 | 84.39 | 855,900 | -1.78(-2.07%) |
Sep 18, 2017 | 85.17 | 86.44 | 84.46 | 86.17 | 1,327,108 | +0.94(+1.10%) |
Sep 15, 2017 | 85.56 | 85.69 | 82.90 | 85.23 | 1,741,615 | -0.16(-0.19%) |
Sep 14, 2017 | 81.90 | 88.63 | 81.74 | 85.40 | 2,256,654 | +3.59(+4.39%) |
Sep 13, 2017 | 82.84 | 84.29 | 81.48 | 81.80 | 1,099,059 | -1.04(-1.25%) |
Sep 12, 2017 | 82.16 | 83.91 | 80.80 | 82.84 | 1,165,317 | +0.65(+0.79%) |
Sep 11, 2017 | 81.31 | 83.10 | 80.83 | 82.19 | 1,125,634 | +1.36(+1.68%) |
Sep 08, 2017 | 83.03 | 83.04 | 80.41 | 80.83 | 1,013,067 | -2.85(-3.41%) |
Sep 07, 2017 | 82.84 | 84.13 | 80.83 | 83.68 | 1,382,350 | +1.75(+2.13%) |
Sep 06, 2017 | 81.93 | 84.16 | 79.89 | 81.93 | 1,745,694 | +0.68(+0.84%) |
Sep 05, 2017 | 82.80 | 84.13 | 77.85 | 81.25 | 3,170,580 | -3.50(-4.13%) |
Sep 01, 2017 | 81.99 | 86.20 | 81.35 | 84.75 | 3,741,159 | +3.89(+4.81%) |
Aug 31, 2017 | 74.26 | 81.35 | 74.19 | 80.86 | 4,299,414 | +8.00(+10.98%) |
Aug 30, 2017 | 66.58 | 74.94 | 66.58 | 72.86 | 2,910,279 | +6.54(+9.86%) |
Aug 29, 2017 | 67.78 | 68.46 | 66.26 | 66.32 | 1,667,067 | -2.53(-3.67%) |
Aug 28, 2017 | 69.30 | 70.79 | 67.75 | 68.85 | 2,169,951 | +5.47(+8.64%) |
Aug 25, 2017 | 64.02 | 64.25 | 62.76 | 63.37 | 622,262 | -0.49(-0.76%) |
Aug 24, 2017 | 62.40 | 64.09 | 61.08 | 63.86 | 583,707 | +1.78(+2.87%) |
Aug 23, 2017 | 61.04 | 63.41 | 60.56 | 62.08 | 518,288 | +0.26(+0.42%) |
Aug 22, 2017 | 60.36 | 62.27 | 60.14 | 61.82 | 562,337 | +1.81(+3.02%) |
Aug 21, 2017 | 59.97 | 60.56 | 59.03 | 60.01 | 727,044 | +0.13(+0.22%) |
Aug 18, 2017 | 60.10 | 60.95 | 58.78 | 59.88 | 767,568 | -0.52(-0.86%) |
Aug 17, 2017 | 62.31 | 63.08 | 60.27 | 60.40 | 699,638 | -2.49(-3.96%) |
Aug 16, 2017 | 63.02 | 63.34 | 61.95 | 62.89 | 520,604 | +0.03(+0.05%) |
Aug 15, 2017 | 62.56 | 63.83 | 61.98 | 62.86 | 483,755 | +0.29(+0.47%) |
Aug 14, 2017 | 61.53 | 63.28 | 61.53 | 62.56 | 660,032 | +1.72(+2.82%) |
Aug 11, 2017 | 58.74 | 60.98 | 58.58 | 60.85 | 854,387 | +2.53(+4.33%) |
Aug 10, 2017 | 62.05 | 62.79 | 58.23 | 58.32 | 1,034,861 | -4.50(-7.16%) |
Aug 09, 2017 | 62.40 | 63.99 | 61.04 | 62.82 | 730,816 | -0.23(-0.36%) |
Aug 08, 2017 | 63.89 | 64.23 | 62.37 | 63.05 | 688,196 | -0.84(-1.32%) |
Aug 07, 2017 | 61.66 | 64.15 | 61.14 | 63.89 | 1,035,171 | +2.33(+3.79%) |
Aug 04, 2017 | 60.78 | 62.53 | 60.17 | 61.56 | 926,064 | +1.07(+1.77%) |
Aug 03, 2017 | 58.42 | 60.52 | 55.47 | 60.49 | 1,456,651 | +1.65(+2.81%) |
Aug 02, 2017 | 57.64 | 59.58 | 56.61 | 58.84 | 1,098,183 | +1.10(+1.91%) |