Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 96.53 | 96.53 | 96.53 | 0 | +0.34(+0.36%) | |
Dec 28, 2017 | 97.55 | 97.79 | 95.75 | 96.19 | 1,961,962 | -1.32(-1.35%) |
Dec 27, 2017 | 97.28 | 97.84 | 97.15 | 97.51 | 1,423,734 | +0.46(+0.47%) |
Dec 26, 2017 | 96.37 | 97.29 | 95.96 | 97.06 | 777,222 | +0.52(+0.54%) |
Dec 22, 2017 | 96.57 | 96.93 | 96.16 | 96.53 | 1,225,713 | +0.30(+0.32%) |
Dec 21, 2017 | 96.39 | 96.97 | 96.11 | 96.23 | 2,367,555 | -0.14(-0.14%) |
Dec 20, 2017 | 96.41 | 96.69 | 95.48 | 96.37 | 2,385,840 | -0.10(-0.10%) |
Dec 19, 2017 | 96.13 | 97.58 | 95.83 | 96.46 | 3,016,884 | +0.74(+0.77%) |
Dec 18, 2017 | 94.96 | 96.24 | 94.82 | 95.73 | 3,204,492 | +0.91(+0.96%) |
Dec 15, 2017 | 94.19 | 95.41 | 94.19 | 94.81 | 5,044,579 | +1.01(+1.07%) |
Dec 14, 2017 | 93.93 | 94.49 | 93.37 | 93.81 | 2,700,187 | -0.11(-0.12%) |
Dec 13, 2017 | 93.16 | 94.61 | 92.92 | 93.92 | 2,901,365 | +0.79(+0.85%) |
Dec 12, 2017 | 93.13 | 94.63 | 93.06 | 93.13 | 2,550,433 | -1.67(-1.76%) |
Dec 11, 2017 | 95.16 | 95.21 | 93.97 | 94.80 | 2,560,877 | -1.30(-1.35%) |
Dec 08, 2017 | 96.09 | 96.19 | 95.05 | 96.09 | 1,900,604 | +0.28(+0.29%) |
Dec 07, 2017 | 97.07 | 97.24 | 95.38 | 95.81 | 2,441,865 | -1.14(-1.18%) |
Dec 06, 2017 | 96.99 | 97.83 | 96.68 | 96.96 | 2,433,838 | +0.00(+0.00%) |
Dec 05, 2017 | 96.90 | 98.24 | 96.63 | 2,591,259 | +0.00(+0.00%) | |
Dec 04, 2017 | 95.96 | 97.96 | 95.67 | 97.71 | 3,337,303 | +2.06(+2.16%) |
Dec 01, 2017 | 94.93 | 95.67 | 94.37 | 95.65 | 2,593,523 | +0.60(+0.63%) |
Nov 30, 2017 | 94.83 | 95.48 | 94.05 | 95.05 | 6,437,035 | +0.49(+0.52%) |
Nov 29, 2017 | 93.03 | 95.05 | 92.90 | 94.56 | 2,682,286 | +1.40(+1.50%) |
Nov 28, 2017 | 92.86 | 93.32 | 92.59 | 93.17 | 2,279,699 | +0.49(+0.53%) |
Nov 27, 2017 | 92.55 | 92.94 | 92.30 | 92.67 | 1,794,740 | +0.22(+0.24%) |
Nov 24, 2017 | 92.33 | 92.92 | 92.13 | 92.45 | 1,276,335 | +0.34(+0.37%) |
Nov 22, 2017 | 92.50 | 92.88 | 91.81 | 92.11 | 1,868,061 | -0.75(-0.81%) |
Nov 21, 2017 | 91.93 | 93.60 | 91.74 | 92.86 | 4,204,912 | +1.31(+1.43%) |
Nov 20, 2017 | 91.00 | 91.86 | 90.66 | 91.55 | 2,680,746 | +0.82(+0.90%) |
Nov 17, 2017 | 90.59 | 91.56 | 90.38 | 90.74 | 1,874,793 | -0.46(-0.50%) |
Nov 16, 2017 | 90.33 | 91.54 | 90.19 | 91.20 | 1,831,961 | +1.17(+1.30%) |
Nov 15, 2017 | 90.90 | 91.28 | 89.92 | 90.03 | 2,208,817 | -0.89(-0.98%) |
Nov 14, 2017 | 91.36 | 91.66 | 90.51 | 90.92 | 2,370,525 | -0.68(-0.75%) |
Nov 13, 2017 | 90.42 | 91.77 | 90.42 | 91.60 | 2,206,897 | +1.01(+1.11%) |
Nov 10, 2017 | 89.74 | 90.85 | 89.72 | 90.59 | 2,130,311 | +0.67(+0.75%) |
Nov 09, 2017 | 89.63 | 90.58 | 89.49 | 89.92 | 1,981,141 | +0.05(+0.05%) |
Nov 08, 2017 | 89.35 | 90.80 | 89.35 | 89.87 | 2,526,521 | +1.03(+1.16%) |
Nov 07, 2017 | 87.23 | 89.00 | 87.05 | 88.84 | 2,779,179 | +1.63(+1.87%) |
Nov 06, 2017 | 88.21 | 88.21 | 87.06 | 87.20 | 2,498,930 | -0.73(-0.83%) |
Nov 03, 2017 | 88.50 | 89.13 | 87.78 | 87.93 | 2,394,389 | -0.60(-0.68%) |
Nov 02, 2017 | 88.94 | 89.26 | 87.72 | 88.54 | 2,707,086 | -0.40(-0.45%) |
Nov 01, 2017 | 88.82 | 90.05 | 88.18 | 88.93 | 3,270,514 | -0.37(-0.41%) |
Oct 31, 2017 | 88.51 | 89.56 | 88.16 | 89.30 | 2,896,504 | +0.98(+1.11%) |
Oct 30, 2017 | 88.75 | 89.28 | 88.16 | 88.32 | 2,423,789 | -0.90(-1.01%) |
Oct 27, 2017 | 89.67 | 89.80 | 88.50 | 89.22 | 3,101,023 | -0.94(-1.04%) |
Oct 26, 2017 | 89.72 | 90.80 | 89.70 | 90.16 | 2,699,866 | +0.94(+1.06%) |
Oct 25, 2017 | 89.13 | 89.73 | 88.44 | 89.21 | 4,191,195 | +0.29(+0.32%) |
Oct 24, 2017 | 89.62 | 89.81 | 88.82 | 88.93 | 3,859,802 | -0.39(-0.44%) |
Oct 23, 2017 | 90.10 | 91.94 | 89.01 | 89.32 | 5,741,200 | -0.72(-0.80%) |
Oct 20, 2017 | 90.16 | 90.55 | 87.57 | 90.04 | 6,217,184 | -1.67(-1.83%) |
Oct 19, 2017 | 92.70 | 92.70 | 91.63 | 91.71 | 2,662,076 | -1.39(-1.49%) |
Oct 18, 2017 | 94.23 | 94.23 | 92.60 | 93.10 | 2,127,564 | -0.78(-0.83%) |
Oct 17, 2017 | 93.72 | 93.92 | 92.73 | 93.88 | 1,990,055 | +0.05(+0.05%) |
Oct 16, 2017 | 94.09 | 94.33 | 93.62 | 93.83 | 1,532,210 | -0.27(-0.29%) |
Oct 13, 2017 | 93.48 | 94.27 | 93.27 | 94.10 | 1,651,319 | +0.79(+0.85%) |
Oct 12, 2017 | 93.59 | 93.79 | 92.58 | 93.31 | 2,357,019 | -0.22(-0.24%) |
Oct 11, 2017 | 92.93 | 93.89 | 92.80 | 93.53 | 2,473,413 | +1.10(+1.19%) |
Oct 10, 2017 | 91.99 | 92.74 | 91.40 | 92.43 | 2,084,919 | +0.76(+0.83%) |
Oct 09, 2017 | 91.81 | 92.68 | 91.02 | 91.67 | 3,350,537 | +0.08(+0.09%) |
Oct 06, 2017 | 93.16 | 93.50 | 91.41 | 91.59 | 4,198,387 | -1.65(-1.77%) |
Oct 05, 2017 | 93.02 | 94.17 | 93.02 | 93.24 | 1,925,593 | +0.22(+0.24%) |
Oct 04, 2017 | 91.59 | 93.36 | 91.51 | 93.01 | 2,105,021 | +1.28(+1.39%) |
Oct 03, 2017 | 93.08 | 93.26 | 91.71 | 91.74 | 2,225,267 | -1.10(-1.19%) |