Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 88.21 | 89.32 | 87.88 | 88.22 | 549,494 | -0.18(-0.20%) |
Oct 30, 2017 | 87.63 | 88.78 | 87.24 | 88.39 | 404,761 | +0.70(+0.80%) |
Oct 27, 2017 | 87.90 | 88.03 | 87.22 | 87.69 | 385,231 | -0.33(-0.38%) |
Oct 26, 2017 | 87.59 | 89.01 | 87.59 | 88.02 | 382,595 | +0.55(+0.63%) |
Oct 25, 2017 | 87.72 | 88.10 | 86.62 | 87.47 | 650,508 | +0.11(+0.12%) |
Oct 24, 2017 | 87.50 | 87.74 | 86.86 | 87.37 | 334,831 | +0.17(+0.19%) |
Oct 23, 2017 | 87.68 | 87.68 | 86.88 | 87.20 | 529,009 | -0.35(-0.40%) |
Oct 20, 2017 | 89.20 | 89.22 | 87.20 | 87.55 | 844,335 | -1.10(-1.24%) |
Oct 19, 2017 | 88.77 | 89.16 | 87.87 | 88.65 | 720,967 | -0.58(-0.65%) |
Oct 18, 2017 | 84.50 | 89.60 | 84.18 | 89.23 | 1,457,304 | +5.21(+6.20%) |
Oct 17, 2017 | 84.42 | 84.63 | 84.01 | 84.02 | 577,987 | -0.32(-0.37%) |
Oct 16, 2017 | 84.02 | 84.58 | 84.02 | 84.33 | 427,198 | +0.45(+0.53%) |
Oct 13, 2017 | 84.15 | 84.19 | 83.74 | 83.89 | 465,197 | -0.21(-0.25%) |
Oct 12, 2017 | 83.47 | 84.54 | 83.47 | 84.10 | 611,387 | +0.55(+0.66%) |
Oct 11, 2017 | 83.63 | 83.74 | 81.42 | 83.55 | 582,959 | -0.44(-0.52%) |
Oct 10, 2017 | 83.83 | 84.05 | 83.32 | 83.98 | 373,443 | +0.19(+0.23%) |
Oct 09, 2017 | 84.14 | 84.18 | 83.42 | 83.79 | 365,291 | -0.39(-0.46%) |
Oct 06, 2017 | 84.01 | 84.29 | 83.52 | 84.18 | 389,736 | +0.48(+0.58%) |
Oct 05, 2017 | 83.45 | 84.28 | 83.45 | 83.69 | 471,613 | +0.18(+0.21%) |
Oct 04, 2017 | 83.76 | 84.10 | 83.18 | 83.52 | 704,859 | -0.36(-0.43%) |
Oct 03, 2017 | 83.69 | 84.02 | 82.77 | 83.88 | 537,309 | +0.04(+0.04%) |
Oct 02, 2017 | 83.81 | 83.99 | 83.33 | 83.84 | 572,976 | +0.12(+0.15%) |
Sep 29, 2017 | 83.92 | 84.58 | 83.41 | 83.72 | 300,856 | -0.23(-0.27%) |
Sep 28, 2017 | 83.84 | 84.49 | 82.97 | 83.95 | 400,355 | +0.11(+0.14%) |
Sep 27, 2017 | 83.65 | 84.74 | 83.62 | 83.83 | 645,502 | +1.12(+1.36%) |
Sep 26, 2017 | 82.83 | 83.08 | 80.54 | 82.71 | 652,443 | -0.50(-0.60%) |
Sep 25, 2017 | 82.49 | 83.69 | 82.49 | 83.21 | 450,041 | +0.43(+0.52%) |
Sep 22, 2017 | 81.84 | 82.84 | 81.42 | 82.78 | 474,047 | +0.74(+0.91%) |
Sep 21, 2017 | 81.92 | 82.27 | 81.47 | 82.04 | 293,799 | +0.28(+0.34%) |
Sep 20, 2017 | 81.75 | 81.98 | 80.93 | 81.76 | 534,462 | +0.27(+0.33%) |
Sep 19, 2017 | 82.13 | 82.65 | 81.44 | 81.49 | 510,319 | -0.73(-0.88%) |
Sep 18, 2017 | 82.56 | 82.81 | 81.95 | 82.21 | 374,341 | -0.04(-0.05%) |
Sep 15, 2017 | 81.46 | 82.34 | 81.37 | 82.26 | 887,779 | +0.52(+0.63%) |
Sep 14, 2017 | 82.09 | 82.41 | 81.32 | 81.74 | 450,761 | -0.45(-0.54%) |
Sep 13, 2017 | 82.42 | 82.67 | 81.51 | 82.19 | 466,602 | -0.24(-0.29%) |
Sep 12, 2017 | 81.91 | 82.64 | 81.79 | 82.42 | 466,612 | +0.61(+0.75%) |
Sep 11, 2017 | 80.92 | 83.05 | 80.17 | 81.81 | 989,061 | +2.25(+2.83%) |
Sep 08, 2017 | 76.24 | 79.59 | 75.38 | 79.56 | 922,840 | +2.66(+3.45%) |
Sep 07, 2017 | 79.60 | 79.79 | 76.47 | 76.90 | 845,641 | -2.92(-3.66%) |
Sep 06, 2017 | 79.55 | 80.34 | 78.64 | 79.82 | 491,133 | +0.53(+0.67%) |
Sep 05, 2017 | 82.59 | 82.59 | 78.56 | 79.29 | 626,764 | -3.63(-4.38%) |
Sep 01, 2017 | 83.27 | 84.19 | 82.80 | 82.91 | 282,343 | -0.08(-0.09%) |
Aug 31, 2017 | 83.28 | 83.62 | 82.88 | 82.99 | 642,526 | -0.08(-0.09%) |
Aug 30, 2017 | 82.66 | 83.91 | 82.66 | 83.07 | 426,485 | +0.23(+0.28%) |
Aug 29, 2017 | 82.80 | 83.07 | 81.56 | 82.84 | 529,905 | -0.81(-0.96%) |
Aug 28, 2017 | 86.23 | 86.33 | 83.12 | 83.65 | 600,604 | -2.67(-3.10%) |
Aug 25, 2017 | 86.32 | 86.45 | 85.46 | 86.32 | 324,028 | +0.24(+0.27%) |
Aug 24, 2017 | 87.64 | 87.65 | 86.03 | 86.09 | 271,992 | -1.15(-1.32%) |
Aug 23, 2017 | 86.63 | 87.70 | 86.63 | 87.24 | 272,266 | +0.14(+0.16%) |
Aug 22, 2017 | 86.83 | 87.17 | 86.30 | 87.10 | 244,366 | +0.45(+0.52%) |
Aug 21, 2017 | 86.97 | 86.97 | 85.83 | 86.64 | 265,770 | -0.55(-0.63%) |
Aug 18, 2017 | 87.18 | 87.77 | 86.87 | 87.19 | 316,849 | -0.27(-0.31%) |
Aug 17, 2017 | 89.47 | 89.62 | 87.38 | 87.46 | 319,948 | -2.00(-2.23%) |
Aug 16, 2017 | 90.22 | 90.54 | 89.37 | 89.46 | 174,833 | -0.64(-0.71%) |
Aug 15, 2017 | 91.18 | 91.50 | 89.96 | 90.10 | 175,882 | -0.78(-0.85%) |
Aug 14, 2017 | 89.95 | 91.02 | 89.84 | 90.87 | 220,714 | +1.47(+1.65%) |
Aug 11, 2017 | 89.76 | 90.04 | 89.11 | 89.40 | 193,419 | -0.39(-0.44%) |
Aug 10, 2017 | 91.01 | 91.28 | 89.77 | 89.79 | 285,060 | -1.77(-1.93%) |
Aug 09, 2017 | 91.03 | 91.80 | 90.57 | 91.56 | 387,818 | +0.24(+0.26%) |
Aug 08, 2017 | 90.50 | 92.26 | 90.48 | 91.32 | 359,164 | +0.75(+0.83%) |
Aug 07, 2017 | 91.19 | 91.78 | 90.03 | 90.57 | 329,656 | -0.92(-1.00%) |
Aug 04, 2017 | 91.80 | 90.64 | 91.49 | 316,383 | +0.96(+1.06%) | |
Aug 03, 2017 | 90.23 | 90.97 | 89.89 | 90.53 | 452,492 | +0.00(+0.00%) |
Aug 02, 2017 | 91.80 | 92.24 | 87.85 | 90.53 | 784,507 | -2.11(-2.28%) |