Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 88.86 | 89.56 | 88.76 | 89.44 | 57,502 | +1.27(+1.44%) |
Oct 30, 2017 | 88.78 | 87.67 | 88.17 | 55,510 | -0.46(-0.52%) | |
Oct 27, 2017 | 86.37 | 88.67 | 85.66 | 88.63 | 96,943 | +2.55(+2.96%) |
Oct 26, 2017 | 86.77 | 87.93 | 85.84 | 86.09 | 104,305 | +0.96(+1.13%) |
Oct 25, 2017 | 85.04 | 86.34 | 83.90 | 85.13 | 81,205 | +0.37(+0.43%) |
Oct 24, 2017 | 83.47 | 85.22 | 83.47 | 84.76 | 107,622 | +1.57(+1.89%) |
Oct 23, 2017 | 83.24 | 83.95 | 83.06 | 83.19 | 54,380 | +0.40(+0.48%) |
Oct 20, 2017 | 83.20 | 83.20 | 82.36 | 82.79 | 45,737 | +0.41(+0.50%) |
Oct 19, 2017 | 82.66 | 82.72 | 81.55 | 82.38 | 67,851 | -1.34(-1.60%) |
Oct 18, 2017 | 84.19 | 84.27 | 83.40 | 83.71 | 66,647 | -0.57(-0.68%) |
Oct 17, 2017 | 84.81 | 84.91 | 83.71 | 84.29 | 97,038 | -1.66(-1.93%) |
Oct 16, 2017 | 86.51 | 86.72 | 85.84 | 85.94 | 52,470 | +0.83(+0.97%) |
Oct 13, 2017 | 83.58 | 85.45 | 83.32 | 85.12 | 139,439 | +3.73(+4.59%) |
Oct 12, 2017 | 81.32 | 82.04 | 81.16 | 81.38 | 72,317 | +2.14(+2.69%) |
Oct 11, 2017 | 79.02 | 79.25 | 78.20 | 79.25 | 39,681 | -0.59(-0.74%) |
Oct 10, 2017 | 79.15 | 79.91 | 79.15 | 79.84 | 40,945 | +2.44(+3.15%) |
Oct 09, 2017 | 77.22 | 77.47 | 76.83 | 77.40 | 46,301 | +0.75(+0.98%) |
Oct 06, 2017 | 76.29 | 76.78 | 75.25 | 76.65 | 46,124 | +0.13(+0.17%) |
Oct 05, 2017 | 76.42 | 76.94 | 76.19 | 76.52 | 52,382 | -0.10(-0.14%) |
Oct 04, 2017 | 75.91 | 76.66 | 75.91 | 76.62 | 74,751 | +2.55(+3.44%) |
Oct 03, 2017 | 73.46 | 74.18 | 73.41 | 74.07 | 71,155 | +1.86(+2.58%) |
Oct 02, 2017 | 72.74 | 73.04 | 72.02 | 72.21 | 58,456 | -1.04(-1.43%) |
Sep 29, 2017 | 72.39 | 73.26 | 72.23 | 73.26 | 68,989 | +1.93(+2.70%) |
Sep 28, 2017 | 70.30 | 71.36 | 70.07 | 71.33 | 82,544 | +1.46(+2.09%) |
Sep 27, 2017 | 70.00 | 70.70 | 68.93 | 69.87 | 156,725 | -3.57(-4.87%) |
Sep 26, 2017 | 73.15 | 73.99 | 72.71 | 73.44 | 92,242 | +0.27(+0.37%) |
Sep 25, 2017 | 75.11 | 75.25 | 72.33 | 73.17 | 172,073 | -5.13(-6.55%) |
Sep 22, 2017 | 78.07 | 79.00 | 77.27 | 78.30 | 111,865 | -3.76(-4.59%) |
Sep 21, 2017 | 82.70 | 82.87 | 81.62 | 82.06 | 49,092 | -1.69(-2.02%) |
Sep 20, 2017 | 85.84 | 85.84 | 82.43 | 83.75 | 49,708 | -2.53(-2.93%) |
Sep 19, 2017 | 86.08 | 86.28 | 85.44 | 86.28 | 22,725 | +0.55(+0.64%) |
Sep 18, 2017 | 86.07 | 86.41 | 85.33 | 85.74 | 35,566 | +0.65(+0.76%) |
Sep 15, 2017 | 85.26 | 85.29 | 84.33 | 85.09 | 20,983 | +0.46(+0.54%) |
Sep 14, 2017 | 84.34 | 84.63 | 83.73 | 84.63 | 18,999 | +0.84(+1.00%) |
Sep 13, 2017 | 85.60 | 85.60 | 83.75 | 83.79 | 28,696 | -1.77(-2.07%) |
Sep 12, 2017 | 84.89 | 85.87 | 84.89 | 85.56 | 23,152 | +1.22(+1.45%) |
Sep 11, 2017 | 84.50 | 84.64 | 83.79 | 84.34 | 36,578 | +1.39(+1.68%) |
Sep 08, 2017 | 83.93 | 84.35 | 82.64 | 82.94 | 17,120 | -0.99(-1.18%) |
Sep 07, 2017 | 84.56 | 84.56 | 83.78 | 83.93 | 17,812 | +0.56(+0.68%) |
Sep 06, 2017 | 83.15 | 83.45 | 83.01 | 83.37 | 43,106 | +1.02(+1.23%) |
Sep 05, 2017 | 83.76 | 84.10 | 81.83 | 82.35 | 65,058 | -3.36(-3.92%) |
Sep 01, 2017 | 84.70 | 85.75 | 84.70 | 85.71 | 58,234 | +2.93(+3.55%) |
Aug 31, 2017 | 82.19 | 83.17 | 81.97 | 82.77 | 43,968 | +1.43(+1.76%) |
Aug 30, 2017 | 81.57 | 81.88 | 81.28 | 81.34 | 23,433 | +0.52(+0.64%) |
Aug 29, 2017 | 80.01 | 80.98 | 79.48 | 80.83 | 60,912 | -2.98(-3.56%) |
Aug 28, 2017 | 83.69 | 84.12 | 83.39 | 83.81 | 37,128 | +1.45(+1.76%) |
Aug 25, 2017 | 81.74 | 82.67 | 81.74 | 82.36 | 25,505 | +1.03(+1.27%) |
Aug 24, 2017 | 80.91 | 81.83 | 80.91 | 81.33 | 34,203 | +0.75(+0.93%) |
Aug 23, 2017 | 79.86 | 80.68 | 79.46 | 80.57 | 48,686 | +1.66(+2.11%) |
Aug 22, 2017 | 78.32 | 79.12 | 78.27 | 78.91 | 50,243 | +1.15(+1.48%) |
Aug 21, 2017 | 77.78 | 78.32 | 77.29 | 77.76 | 56,114 | -2.35(-2.94%) |
Aug 18, 2017 | 79.55 | 80.65 | 79.18 | 80.11 | 27,471 | +0.87(+1.09%) |
Aug 17, 2017 | 81.93 | 82.12 | 79.25 | 79.25 | 49,702 | -2.61(-3.18%) |
Aug 16, 2017 | 80.89 | 81.93 | 80.35 | 81.85 | 60,324 | +3.20(+4.07%) |
Aug 15, 2017 | 79.77 | 79.77 | 78.26 | 78.65 | 41,650 | -0.83(-1.04%) |
Aug 14, 2017 | 79.80 | 79.95 | 79.37 | 79.48 | 81,661 | +2.97(+3.88%) |
Aug 11, 2017 | 75.77 | 76.85 | 75.41 | 76.51 | 98,957 | +1.60(+2.13%) |
Aug 10, 2017 | 79.87 | 79.95 | 74.90 | 74.91 | 155,114 | -7.12(-8.68%) |
Aug 09, 2017 | 82.58 | 82.87 | 81.99 | 82.03 | 90,381 | -4.24(-4.92%) |
Aug 08, 2017 | 87.29 | 87.42 | 86.27 | 86.27 | 66,888 | -2.05(-2.32%) |
Aug 07, 2017 | 88.80 | 89.03 | 88.28 | 88.32 | 28,765 | -0.47(-0.53%) |
Aug 04, 2017 | 89.22 | 89.52 | 88.41 | 88.79 | 21,750 | +1.59(+1.82%) |
Aug 03, 2017 | 87.01 | 87.40 | 86.17 | 87.20 | 29,956 | -1.19(-1.34%) |
Aug 02, 2017 | 88.51 | 88.53 | 87.50 | 88.39 | 39,281 | +0.17(+0.19%) |