Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 99.11 | 99.52 | 98.93 | 99.11 | 4,161 | +0.40(+0.40%) |
Nov 29, 2017 | 98.70 | 99.19 | 98.63 | 98.72 | 4,021 | +0.19(+0.20%) |
Nov 28, 2017 | 97.97 | 98.52 | 97.93 | 98.52 | 3,148 | +0.82(+0.84%) |
Nov 27, 2017 | 98.14 | 98.23 | 97.70 | 97.70 | 18,904 | -0.31(-0.32%) |
Nov 24, 2017 | 97.97 | 98.10 | 97.80 | 98.02 | 1,773 | +0.29(+0.29%) |
Nov 22, 2017 | 97.71 | 97.74 | 97.41 | 97.73 | 5,423 | +0.19(+0.20%) |
Nov 21, 2017 | 97.23 | 97.65 | 97.23 | 97.54 | 10,829 | +0.59(+0.61%) |
Nov 20, 2017 | 96.94 | 97.12 | 96.88 | 96.95 | 3,911 | +0.44(+0.46%) |
Nov 17, 2017 | 96.44 | 96.67 | 96.44 | 96.51 | 17,723 | +0.04(+0.04%) |
Nov 16, 2017 | 95.94 | 96.47 | 95.94 | 96.47 | 3,800 | +0.90(+0.95%) |
Nov 15, 2017 | 95.38 | 95.74 | 95.38 | 95.56 | 1,569 | -0.40(-0.42%) |
Nov 14, 2017 | 95.69 | 96.03 | 95.69 | 95.97 | 3,387 | -0.08(-0.08%) |
Nov 13, 2017 | 95.46 | 96.17 | 95.16 | 96.05 | 28,867 | +0.23(+0.24%) |
Nov 10, 2017 | 95.53 | 95.88 | 95.53 | 95.82 | 7,046 | +0.21(+0.22%) |
Nov 09, 2017 | 95.16 | 95.60 | 95.08 | 95.60 | 5,364 | -0.61(-0.63%) |
Nov 08, 2017 | 95.99 | 96.21 | 95.88 | 96.21 | 6,174 | +0.36(+0.37%) |
Nov 07, 2017 | 96.24 | 96.29 | 95.85 | 95.85 | 4,051 | -0.67(-0.70%) |
Nov 06, 2017 | 96.41 | 96.53 | 96.41 | 96.52 | 2,060 | +0.46(+0.48%) |
Nov 03, 2017 | 95.82 | 96.06 | 95.82 | 96.06 | 2,887 | +0.29(+0.31%) |
Nov 02, 2017 | 96.16 | 96.16 | 95.54 | 95.77 | 20,762 | -0.43(-0.45%) |
Nov 01, 2017 | 96.38 | 96.52 | 96.14 | 96.20 | 5,201 | +0.23(+0.24%) |
Oct 31, 2017 | 95.96 | 96.07 | 95.91 | 95.97 | 20,148 | +0.14(+0.15%) |
Oct 30, 2017 | 95.77 | 95.83 | 95.77 | 95.83 | 1,069 | +0.27(+0.29%) |
Oct 27, 2017 | 95.37 | 95.58 | 95.37 | 95.56 | 1,767 | +0.64(+0.67%) |
Oct 26, 2017 | 94.63 | 95.06 | 94.63 | 94.92 | 39,793 | +0.29(+0.31%) |
Oct 25, 2017 | 94.60 | 94.68 | 94.27 | 94.63 | 4,008 | -0.25(-0.26%) |
Oct 24, 2017 | 94.61 | 94.88 | 94.61 | 94.88 | 1,931 | +0.53(+0.57%) |
Oct 23, 2017 | 95.00 | 95.08 | 94.34 | 94.34 | 5,718 | -0.49(-0.51%) |
Oct 20, 2017 | 94.89 | 94.97 | 94.76 | 94.83 | 73,191 | -0.04(-0.04%) |
Oct 19, 2017 | 94.49 | 94.89 | 94.41 | 94.87 | 13,399 | -0.17(-0.18%) |
Oct 18, 2017 | 95.25 | 95.34 | 95.04 | 95.04 | 9,623 | -0.08(-0.09%) |
Oct 17, 2017 | 94.95 | 95.16 | 94.86 | 95.12 | 6,929 | +0.14(+0.15%) |
Oct 16, 2017 | 95.22 | 95.22 | 94.88 | 94.99 | 6,094 | -0.06(-0.07%) |
Oct 13, 2017 | 95.12 | 95.17 | 95.03 | 95.05 | 3,324 | +0.18(+0.19%) |
Oct 12, 2017 | 94.92 | 95.00 | 94.66 | 94.87 | 7,908 | -0.42(-0.44%) |
Oct 11, 2017 | 95.27 | 95.36 | 94.95 | 95.29 | 11,054 | +0.17(+0.18%) |
Oct 10, 2017 | 95.21 | 95.21 | 94.94 | 95.12 | 4,135 | +0.39(+0.41%) |
Oct 09, 2017 | 95.16 | 95.16 | 94.73 | 94.73 | 8,916 | -0.18(-0.19%) |
Oct 06, 2017 | 94.70 | 95.00 | 94.70 | 94.91 | 363,118 | +0.06(+0.06%) |
Oct 05, 2017 | 94.66 | 94.94 | 94.66 | 94.85 | 4,697 | +0.26(+0.28%) |
Oct 04, 2017 | 94.42 | 94.62 | 94.37 | 94.59 | 4,135 | +0.41(+0.43%) |
Oct 03, 2017 | 94.14 | 94.18 | 93.98 | 94.18 | 1,914 | +0.40(+0.43%) |
Oct 02, 2017 | 93.80 | 93.91 | 93.77 | 93.78 | 27,801 | +0.01(+0.01%) |
Sep 29, 2017 | 93.59 | 93.80 | 93.55 | 93.77 | 8,408 | +0.44(+0.47%) |
Sep 28, 2017 | 93.17 | 93.34 | 93.14 | 93.33 | 11,017 | -0.08(-0.09%) |
Sep 27, 2017 | 93.25 | 93.59 | 93.22 | 93.41 | 2,012 | +0.35(+0.38%) |
Sep 26, 2017 | 93.31 | 93.56 | 93.06 | 93.06 | 3,176 | -0.14(-0.15%) |
Sep 25, 2017 | 93.34 | 93.34 | 93.14 | 93.20 | 2,406 | -0.29(-0.31%) |
Sep 22, 2017 | 93.26 | 93.59 | 93.26 | 93.49 | 3,111 | +0.12(+0.13%) |
Sep 21, 2017 | 93.40 | 93.40 | 93.16 | 93.36 | 15,417 | -0.11(-0.11%) |
Sep 20, 2017 | 93.37 | 93.49 | 93.06 | 93.47 | 6,042 | +0.29(+0.31%) |
Sep 19, 2017 | 93.08 | 93.23 | 92.90 | 93.18 | 3,331 | +0.23(+0.24%) |
Sep 18, 2017 | 93.26 | 93.59 | 92.90 | 92.95 | 5,190 | -0.23(-0.25%) |
Sep 15, 2017 | 93.28 | 93.38 | 93.14 | 93.18 | 4,311 | -0.04(-0.04%) |
Sep 14, 2017 | 93.16 | 93.26 | 93.05 | 93.22 | 6,156 | -0.19(-0.21%) |
Sep 13, 2017 | 93.01 | 93.41 | 93.01 | 93.41 | 3,144 | +0.29(+0.32%) |
Sep 12, 2017 | 92.91 | 93.19 | 92.91 | 93.12 | 4,162 | +0.35(+0.37%) |
Sep 11, 2017 | 92.67 | 92.83 | 92.60 | 92.77 | 3,432 | +0.64(+0.69%) |
Sep 08, 2017 | 92.49 | 92.51 | 92.12 | 92.13 | 3,871 | -0.19(-0.21%) |
Sep 07, 2017 | 92.92 | 93.03 | 92.23 | 92.33 | 14,602 | -0.07(-0.08%) |
Sep 06, 2017 | 92.08 | 92.41 | 92.08 | 92.40 | 2,396 | +0.45(+0.49%) |
Sep 05, 2017 | 92.09 | 92.31 | 91.54 | 91.95 | 8,787 | -0.17(-0.19%) |