Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 88.16 | 89.74 | 87.86 | 89.57 | 1,191,909 | +1.68(+1.91%) |
Nov 29, 2017 | 87.34 | 87.99 | 86.18 | 87.88 | 989,216 | +0.69(+0.79%) |
Nov 28, 2017 | 86.54 | 87.39 | 85.79 | 87.20 | 1,271,279 | +1.05(+1.22%) |
Nov 27, 2017 | 86.47 | 86.47 | 85.17 | 86.15 | 793,744 | -0.37(-0.42%) |
Nov 24, 2017 | 87.21 | 87.35 | 86.07 | 86.51 | 347,627 | +0.01(+0.01%) |
Nov 22, 2017 | 86.23 | 87.60 | 86.17 | 86.50 | 888,682 | +0.35(+0.40%) |
Nov 21, 2017 | 86.79 | 87.01 | 85.83 | 86.16 | 805,160 | +0.10(+0.12%) |
Nov 20, 2017 | 85.39 | 86.82 | 85.14 | 86.06 | 1,194,994 | +0.72(+0.84%) |
Nov 17, 2017 | 84.73 | 85.94 | 84.37 | 85.34 | 972,463 | +0.75(+0.88%) |
Nov 16, 2017 | 83.19 | 85.03 | 83.17 | 84.59 | 1,092,491 | +1.92(+2.32%) |
Nov 15, 2017 | 84.25 | 84.33 | 82.07 | 82.67 | 1,474,692 | -1.97(-2.33%) |
Nov 14, 2017 | 84.90 | 85.41 | 83.41 | 84.64 | 1,217,372 | -1.10(-1.28%) |
Nov 13, 2017 | 84.24 | 86.59 | 84.24 | 85.74 | 1,127,070 | +0.88(+1.03%) |
Nov 10, 2017 | 85.17 | 86.15 | 84.35 | 84.86 | 862,613 | -0.37(-0.44%) |
Nov 09, 2017 | 85.35 | 87.74 | 84.92 | 85.23 | 1,310,698 | -0.50(-0.59%) |
Nov 08, 2017 | 83.80 | 85.86 | 83.23 | 85.74 | 1,711,380 | +2.13(+2.54%) |
Nov 07, 2017 | 79.93 | 83.69 | 79.93 | 83.61 | 1,999,016 | +5.11(+6.51%) |
Nov 06, 2017 | 78.39 | 78.67 | 77.47 | 78.50 | 1,110,666 | +0.23(+0.29%) |
Nov 03, 2017 | 78.28 | 78.55 | 77.69 | 78.27 | 1,045,917 | +0.14(+0.18%) |
Nov 02, 2017 | 78.31 | 78.71 | 77.81 | 78.14 | 570,745 | -0.28(-0.36%) |
Nov 01, 2017 | 78.39 | 79.11 | 77.83 | 78.42 | 712,565 | +0.93(+1.20%) |
Oct 31, 2017 | 78.34 | 78.41 | 77.13 | 77.49 | 830,172 | -0.66(-0.84%) |
Oct 30, 2017 | 76.93 | 79.60 | 76.93 | 78.14 | 1,097,193 | +0.97(+1.25%) |
Oct 27, 2017 | 77.43 | 77.50 | 76.30 | 77.18 | 560,884 | -0.26(-0.33%) |
Oct 26, 2017 | 77.51 | 77.68 | 76.77 | 77.43 | 820,848 | +0.31(+0.40%) |
Oct 25, 2017 | 77.80 | 77.98 | 76.16 | 77.12 | 920,307 | -0.99(-1.27%) |
Oct 24, 2017 | 76.57 | 78.74 | 76.24 | 78.12 | 1,472,401 | +2.14(+2.81%) |
Oct 23, 2017 | 76.45 | 76.63 | 75.90 | 75.98 | 658,641 | -0.51(-0.67%) |
Oct 20, 2017 | 77.01 | 77.30 | 76.39 | 76.49 | 498,149 | -0.16(-0.21%) |
Oct 19, 2017 | 75.52 | 76.73 | 75.09 | 76.66 | 513,249 | +0.82(+1.08%) |
Oct 18, 2017 | 76.34 | 76.69 | 75.41 | 75.84 | 827,824 | -0.50(-0.66%) |
Oct 17, 2017 | 77.04 | 77.66 | 76.31 | 76.34 | 516,920 | -0.54(-0.70%) |
Oct 16, 2017 | 77.57 | 77.87 | 76.66 | 76.88 | 856,992 | -0.16(-0.21%) |
Oct 13, 2017 | 77.97 | 78.35 | 76.86 | 77.04 | 849,189 | -0.06(-0.08%) |
Oct 12, 2017 | 76.74 | 77.46 | 76.31 | 77.10 | 390,258 | -0.01(-0.01%) |
Oct 11, 2017 | 76.94 | 77.18 | 76.27 | 77.11 | 321,880 | +0.19(+0.25%) |
Oct 10, 2017 | 78.07 | 78.07 | 76.83 | 76.92 | 510,370 | -0.39(-0.51%) |
Oct 09, 2017 | 77.66 | 77.72 | 77.11 | 77.31 | 427,661 | +0.17(+0.22%) |
Oct 06, 2017 | 76.66 | 77.24 | 76.14 | 77.14 | 736,767 | -0.36(-0.46%) |
Oct 05, 2017 | 76.88 | 77.58 | 76.26 | 77.50 | 936,969 | +1.04(+1.36%) |
Oct 04, 2017 | 77.90 | 77.90 | 76.36 | 76.46 | 678,067 | -1.09(-1.40%) |
Oct 03, 2017 | 77.40 | 77.70 | 76.84 | 77.54 | 700,369 | +0.18(+0.24%) |
Oct 02, 2017 | 75.69 | 77.42 | 75.69 | 77.36 | 644,545 | +1.53(+2.02%) |
Sep 29, 2017 | 76.31 | 76.65 | 75.52 | 75.83 | 647,908 | -0.42(-0.55%) |
Sep 28, 2017 | 76.33 | 76.57 | 75.60 | 76.25 | 673,730 | +0.23(+0.30%) |
Sep 27, 2017 | 74.96 | 76.02 | 1,069,279 | +1.01(+1.35%) | ||
Sep 26, 2017 | 74.83 | 75.73 | 74.49 | 75.00 | 813,948 | +1.35(+1.83%) |
Sep 25, 2017 | 73.51 | 73.96 | 72.99 | 73.65 | 1,121,490 | -0.07(-0.10%) |
Sep 22, 2017 | 73.85 | 74.49 | 73.48 | 73.73 | 528,713 | +0.05(+0.06%) |
Sep 21, 2017 | 74.02 | 74.02 | 73.32 | 73.68 | 823,654 | -0.39(-0.53%) |
Sep 20, 2017 | 74.46 | 74.58 | 73.49 | 74.07 | 1,010,248 | -0.12(-0.16%) |
Sep 19, 2017 | 74.00 | 74.38 | 73.53 | 74.19 | 609,141 | +0.48(+0.66%) |
Sep 18, 2017 | 73.00 | 73.79 | 72.69 | 73.71 | 984,622 | +1.20(+1.65%) |
Sep 15, 2017 | 72.04 | 72.81 | 71.80 | 72.51 | 535,500 | +0.28(+0.39%) |
Sep 14, 2017 | 72.33 | 72.52 | 71.75 | 72.23 | 465,087 | -0.13(-0.18%) |
Sep 13, 2017 | 72.48 | 72.69 | 71.75 | 72.36 | 910,528 | -0.12(-0.16%) |
Sep 12, 2017 | 71.07 | 72.73 | 70.77 | 72.48 | 1,244,483 | +1.80(+2.54%) |
Sep 11, 2017 | 70.69 | 71.31 | 70.26 | 70.68 | 1,583,266 | +0.79(+1.14%) |
Sep 08, 2017 | 70.08 | 70.34 | 69.63 | 69.89 | 890,779 | -0.36(-0.52%) |
Sep 07, 2017 | 71.46 | 71.47 | 70.08 | 70.25 | 1,207,577 | -1.23(-1.72%) |
Sep 06, 2017 | 70.72 | 72.21 | 70.37 | 71.48 | 1,621,266 | +1.54(+2.21%) |
Sep 05, 2017 | 71.09 | 71.34 | 69.28 | 69.94 | 1,194,013 | -0.97(-1.36%) |