Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 94.89 | 95.54 | 94.11 | 95.11 | 6,433,217 | +0.49(+0.52%) |
Nov 29, 2017 | 93.09 | 95.10 | 92.96 | 94.62 | 2,680,695 | +1.40(+1.50%) |
Nov 28, 2017 | 92.92 | 93.37 | 92.64 | 93.22 | 2,278,347 | +0.49(+0.53%) |
Nov 27, 2017 | 92.60 | 93.00 | 92.35 | 92.73 | 1,793,676 | +0.22(+0.24%) |
Nov 24, 2017 | 92.39 | 92.97 | 92.19 | 92.51 | 1,275,578 | +0.34(+0.37%) |
Nov 22, 2017 | 92.55 | 92.94 | 91.86 | 92.16 | 1,866,953 | -0.75(-0.81%) |
Nov 21, 2017 | 91.98 | 93.66 | 91.79 | 92.92 | 4,202,418 | +1.31(+1.43%) |
Nov 20, 2017 | 91.05 | 91.92 | 90.71 | 91.61 | 2,679,156 | +0.82(+0.90%) |
Nov 17, 2017 | 90.65 | 91.62 | 90.43 | 90.79 | 1,873,681 | -0.46(-0.50%) |
Nov 16, 2017 | 90.39 | 91.59 | 90.24 | 91.25 | 1,830,874 | +1.17(+1.30%) |
Nov 15, 2017 | 90.95 | 91.33 | 89.97 | 90.08 | 2,207,507 | -0.89(-0.98%) |
Nov 14, 2017 | 91.42 | 91.71 | 90.57 | 90.97 | 2,369,119 | -0.68(-0.75%) |
Nov 13, 2017 | 90.47 | 91.82 | 90.47 | 91.66 | 2,205,588 | +1.01(+1.11%) |
Nov 10, 2017 | 89.79 | 90.90 | 89.77 | 90.65 | 2,129,047 | +0.68(+0.75%) |
Nov 09, 2017 | 89.68 | 90.63 | 89.54 | 89.97 | 1,979,966 | +0.05(+0.05%) |
Nov 08, 2017 | 89.40 | 90.85 | 89.40 | 89.92 | 2,525,023 | +1.03(+1.16%) |
Nov 07, 2017 | 87.28 | 89.05 | 87.10 | 88.89 | 2,777,531 | +1.64(+1.87%) |
Nov 06, 2017 | 88.26 | 88.26 | 87.11 | 87.26 | 2,497,448 | -0.73(-0.83%) |
Nov 03, 2017 | 88.55 | 89.19 | 87.84 | 87.99 | 2,392,969 | -0.60(-0.68%) |
Nov 02, 2017 | 89.00 | 89.31 | 87.77 | 88.59 | 2,705,480 | -0.40(-0.45%) |
Nov 01, 2017 | 88.87 | 90.11 | 88.23 | 88.99 | 3,268,574 | -0.37(-0.41%) |
Oct 31, 2017 | 88.57 | 89.62 | 88.22 | 89.35 | 2,894,786 | +0.98(+1.11%) |
Oct 30, 2017 | 88.80 | 89.34 | 88.21 | 88.37 | 2,422,351 | -0.91(-1.01%) |
Oct 27, 2017 | 89.73 | 89.85 | 88.55 | 89.27 | 3,099,184 | -0.94(-1.04%) |
Oct 26, 2017 | 89.77 | 90.85 | 89.76 | 90.21 | 2,698,265 | +0.95(+1.06%) |
Oct 25, 2017 | 89.18 | 89.78 | 88.50 | 89.27 | 4,188,709 | +0.29(+0.32%) |
Oct 24, 2017 | 89.67 | 89.86 | 88.88 | 88.98 | 3,857,513 | -0.39(-0.44%) |
Oct 23, 2017 | 90.15 | 92.00 | 89.07 | 89.37 | 5,737,795 | -0.72(-0.80%) |
Oct 20, 2017 | 90.21 | 90.60 | 87.62 | 90.09 | 6,213,497 | -1.68(-1.83%) |
Oct 19, 2017 | 92.75 | 92.76 | 91.68 | 91.77 | 2,660,498 | -1.39(-1.49%) |
Oct 18, 2017 | 94.28 | 94.28 | 92.66 | 93.16 | 2,126,302 | -0.78(-0.83%) |
Oct 17, 2017 | 93.78 | 93.97 | 92.78 | 93.94 | 1,988,874 | +0.05(+0.05%) |
Oct 16, 2017 | 94.15 | 94.39 | 93.67 | 93.89 | 1,531,301 | -0.27(-0.29%) |
Oct 13, 2017 | 93.54 | 94.32 | 93.32 | 94.16 | 1,650,340 | +0.79(+0.85%) |
Oct 12, 2017 | 93.65 | 93.85 | 92.63 | 93.36 | 2,355,621 | -0.22(-0.24%) |
Oct 11, 2017 | 92.99 | 93.94 | 92.86 | 93.59 | 2,471,946 | +1.10(+1.19%) |
Oct 10, 2017 | 92.05 | 92.80 | 91.45 | 92.48 | 2,083,682 | +0.76(+0.83%) |
Oct 09, 2017 | 91.86 | 92.73 | 91.08 | 91.72 | 3,348,550 | +0.08(+0.09%) |
Oct 06, 2017 | 93.21 | 93.55 | 91.47 | 91.64 | 4,195,896 | -1.65(-1.77%) |
Oct 05, 2017 | 93.08 | 94.22 | 93.08 | 93.29 | 1,924,450 | +0.22(+0.24%) |
Oct 04, 2017 | 91.64 | 93.42 | 91.57 | 93.07 | 2,103,772 | +1.28(+1.39%) |
Oct 03, 2017 | 93.13 | 93.32 | 91.77 | 91.79 | 2,223,947 | -1.10(-1.19%) |
Oct 02, 2017 | 93.55 | 93.81 | 92.82 | 92.89 | 1,831,718 | -0.56(-0.60%) |
Sep 29, 2017 | 92.80 | 93.50 | 92.64 | 93.46 | 2,096,849 | +0.57(+0.62%) |
Sep 28, 2017 | 92.35 | 93.16 | 92.11 | 92.89 | 1,728,376 | +0.36(+0.39%) |
Sep 27, 2017 | 92.05 | 92.53 | 2,656,158 | -0.93(-0.99%) | ||
Sep 26, 2017 | 93.47 | 93.70 | 93.13 | 93.46 | 1,444,577 | +0.15(+0.16%) |
Sep 25, 2017 | 93.62 | 93.78 | 93.14 | 93.31 | 1,950,129 | -0.02(-0.03%) |
Sep 22, 2017 | 93.88 | 94.32 | 93.05 | 93.33 | 1,947,962 | -0.48(-0.51%) |
Sep 21, 2017 | 95.32 | 95.67 | 93.66 | 93.81 | 1,831,288 | -1.62(-1.70%) |
Sep 20, 2017 | 96.79 | 96.99 | 94.75 | 95.43 | 2,514,006 | -1.27(-1.31%) |
Sep 19, 2017 | 96.95 | 97.08 | 96.35 | 96.70 | 1,422,923 | -0.09(-0.09%) |
Sep 18, 2017 | 96.21 | 96.97 | 95.93 | 96.79 | 1,266,380 | +0.61(+0.64%) |
Sep 15, 2017 | 95.86 | 96.29 | 95.30 | 96.17 | 3,208,948 | +0.21(+0.22%) |
Sep 14, 2017 | 95.30 | 96.07 | 95.23 | 95.96 | 1,518,982 | +0.67(+0.71%) |
Sep 13, 2017 | 95.78 | 96.26 | 95.15 | 95.29 | 1,809,793 | -0.49(-0.51%) |
Sep 12, 2017 | 95.02 | 95.91 | 94.82 | 95.78 | 2,055,473 | +0.79(+0.84%) |
Sep 11, 2017 | 94.21 | 95.08 | 93.83 | 94.98 | 2,307,206 | +1.17(+1.24%) |
Sep 08, 2017 | 94.31 | 94.64 | 93.31 | 93.82 | 2,283,323 | -1.18(-1.24%) |
Sep 07, 2017 | 95.23 | 95.29 | 94.00 | 94.99 | 2,377,759 | +0.21(+0.23%) |
Sep 06, 2017 | 96.87 | 97.16 | 94.56 | 94.78 | 3,200,325 | -2.05(-2.12%) |
Sep 05, 2017 | 96.71 | 96.98 | 95.93 | 96.83 | 1,647,668 | -0.24(-0.24%) |