Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 96.15 | 97.64 | 94.49 | 95.15 | 1,674,930 | -0.81(-0.84%) |
Nov 29, 2017 | 93.66 | 97.31 | 93.66 | 95.96 | 1,849,427 | +2.23(+2.38%) |
Nov 28, 2017 | 92.31 | 93.77 | 91.72 | 93.73 | 1,038,059 | +1.37(+1.48%) |
Nov 27, 2017 | 91.13 | 92.38 | 90.93 | 92.36 | 868,248 | +1.53(+1.69%) |
Nov 24, 2017 | 92.35 | 92.38 | 90.67 | 90.83 | 730,155 | -1.08(-1.18%) |
Nov 22, 2017 | 92.39 | 92.39 | 91.49 | 91.91 | 851,398 | -0.69(-0.74%) |
Nov 21, 2017 | 92.97 | 93.32 | 92.20 | 92.60 | 1,346,541 | -0.38(-0.41%) |
Nov 20, 2017 | 93.44 | 94.35 | 92.68 | 92.98 | 1,807,482 | -0.15(-0.16%) |
Nov 17, 2017 | 94.60 | 95.52 | 92.35 | 93.13 | 1,738,977 | -2.01(-2.11%) |
Nov 16, 2017 | 90.69 | 95.66 | 89.41 | 95.13 | 5,156,184 | +8.27(+9.52%) |
Nov 15, 2017 | 88.23 | 88.40 | 86.62 | 86.86 | 2,589,711 | -1.37(-1.55%) |
Nov 14, 2017 | 86.69 | 88.58 | 86.31 | 88.23 | 1,621,399 | +1.39(+1.60%) |
Nov 13, 2017 | 85.83 | 87.54 | 85.04 | 86.85 | 1,858,007 | +1.93(+2.28%) |
Nov 10, 2017 | 83.37 | 85.40 | 83.37 | 84.91 | 1,104,934 | +1.24(+1.48%) |
Nov 09, 2017 | 83.32 | 83.96 | 82.71 | 83.67 | 1,580,999 | +0.00(+0.00%) |
Nov 08, 2017 | 82.51 | 83.92 | 82.16 | 83.67 | 1,813,579 | +1.30(+1.58%) |
Nov 07, 2017 | 80.85 | 82.40 | 80.59 | 82.37 | 1,735,280 | +1.44(+1.78%) |
Nov 06, 2017 | 82.72 | 82.75 | 80.83 | 80.93 | 1,371,819 | -1.80(-2.18%) |
Nov 03, 2017 | 83.53 | 84.07 | 82.58 | 82.73 | 1,005,338 | -0.74(-0.88%) |
Nov 02, 2017 | 85.08 | 85.08 | 82.94 | 83.47 | 1,381,381 | -1.69(-1.99%) |
Nov 01, 2017 | 85.69 | 85.75 | 84.95 | 85.16 | 875,936 | -0.67(-0.78%) |
Oct 31, 2017 | 83.69 | 85.90 | 83.45 | 85.83 | 2,159,672 | +3.35(+4.06%) |
Oct 30, 2017 | 83.45 | 83.79 | 82.41 | 82.48 | 2,123,372 | -1.46(-1.74%) |
Oct 27, 2017 | 84.25 | 84.25 | 83.04 | 83.94 | 1,136,658 | -0.35(-0.41%) |
Oct 26, 2017 | 84.17 | 84.60 | 83.31 | 84.29 | 1,183,500 | +0.17(+0.20%) |
Oct 25, 2017 | 84.26 | 84.40 | 82.81 | 84.12 | 1,458,272 | -0.40(-0.47%) |
Oct 24, 2017 | 84.98 | 85.19 | 84.08 | 84.52 | 877,364 | -0.30(-0.35%) |
Oct 23, 2017 | 84.45 | 84.92 | 83.95 | 84.81 | 907,901 | +0.46(+0.55%) |
Oct 20, 2017 | 84.44 | 84.53 | 83.52 | 84.35 | 1,016,604 | +0.18(+0.21%) |
Oct 19, 2017 | 84.16 | 84.69 | 83.25 | 84.18 | 1,177,198 | -0.11(-0.13%) |
Oct 18, 2017 | 84.75 | 84.75 | 83.96 | 84.29 | 932,393 | -0.41(-0.49%) |
Oct 17, 2017 | 85.40 | 85.76 | 83.88 | 84.70 | 1,447,575 | -1.06(-1.24%) |
Oct 16, 2017 | 85.07 | 85.99 | 85.07 | 85.76 | 1,479,507 | +0.69(+0.81%) |
Oct 13, 2017 | 86.17 | 86.17 | 84.86 | 85.07 | 1,595,615 | -0.73(-0.85%) |
Oct 12, 2017 | 84.28 | 86.21 | 84.28 | 85.80 | 1,584,147 | +1.41(+1.67%) |
Oct 11, 2017 | 84.01 | 84.70 | 83.95 | 84.39 | 1,481,230 | +0.47(+0.56%) |
Oct 10, 2017 | 83.57 | 84.22 | 83.15 | 83.92 | 1,767,553 | +0.64(+0.77%) |
Oct 09, 2017 | 84.48 | 84.72 | 83.20 | 83.28 | 1,957,847 | -1.08(-1.29%) |
Oct 06, 2017 | 85.47 | 85.47 | 84.18 | 84.37 | 1,544,641 | -1.10(-1.29%) |
Oct 05, 2017 | 85.15 | 85.93 | 84.82 | 85.47 | 1,184,942 | +0.47(+0.55%) |
Oct 04, 2017 | 84.42 | 85.42 | 84.19 | 85.00 | 1,211,722 | +0.59(+0.70%) |
Oct 03, 2017 | 85.18 | 85.24 | 84.31 | 84.41 | 1,202,997 | -0.35(-0.41%) |
Oct 02, 2017 | 84.96 | 85.21 | 84.35 | 84.76 | 1,429,003 | -0.17(-0.20%) |
Sep 29, 2017 | 85.32 | 86.05 | 84.67 | 84.93 | 1,287,107 | -0.15(-0.18%) |
Sep 28, 2017 | 86.48 | 86.99 | 84.69 | 85.08 | 1,427,099 | -1.36(-1.57%) |
Sep 27, 2017 | 85.92 | 86.57 | 84.40 | 86.44 | 1,846,494 | +0.58(+0.68%) |
Sep 26, 2017 | 85.37 | 86.28 | 84.56 | 85.86 | 1,851,096 | +0.41(+0.48%) |
Sep 25, 2017 | 84.58 | 85.71 | 84.23 | 85.45 | 1,698,362 | +0.79(+0.94%) |
Sep 22, 2017 | 86.01 | 86.05 | 84.33 | 84.65 | 1,306,659 | -1.08(-1.26%) |
Sep 21, 2017 | 86.30 | 86.71 | 85.59 | 85.73 | 904,478 | -0.59(-0.68%) |
Sep 20, 2017 | 88.06 | 88.06 | 85.87 | 86.32 | 1,692,272 | -2.31(-2.61%) |
Sep 19, 2017 | 89.75 | 89.75 | 88.59 | 88.63 | 1,361,060 | -1.25(-1.40%) |
Sep 18, 2017 | 89.03 | 89.95 | 88.72 | 89.89 | 1,385,810 | +0.68(+0.76%) |
Sep 15, 2017 | 87.85 | 89.22 | 87.78 | 89.21 | 2,760,908 | +1.40(+1.59%) |
Sep 14, 2017 | 86.94 | 87.85 | 86.34 | 87.81 | 1,690,355 | +1.17(+1.35%) |
Sep 13, 2017 | 87.19 | 87.50 | 86.49 | 86.64 | 933,977 | -0.57(-0.65%) |
Sep 12, 2017 | 86.81 | 87.61 | 86.68 | 87.21 | 1,495,470 | +0.53(+0.61%) |
Sep 11, 2017 | 86.92 | 87.56 | 86.39 | 86.68 | 1,544,798 | -0.03(-0.04%) |
Sep 08, 2017 | 85.79 | 86.97 | 85.41 | 86.72 | 1,325,770 | +0.91(+1.06%) |
Sep 07, 2017 | 85.87 | 86.21 | 84.90 | 85.81 | 1,601,798 | -0.15(-0.18%) |
Sep 06, 2017 | 86.03 | 86.09 | 85.15 | 85.96 | 1,557,076 | +0.11(+0.12%) |
Sep 05, 2017 | 84.86 | 85.94 | 84.56 | 85.86 | 1,460,769 | +1.00(+1.18%) |