Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 89.63 | 91.08 | 89.61 | 90.96 | 10,330,311 | +1.38(+1.54%) |
Nov 29, 2017 | 88.82 | 89.63 | 88.54 | 89.57 | 4,789,076 | +0.56(+0.63%) |
Nov 28, 2017 | 88.61 | 89.29 | 88.47 | 89.01 | 5,238,926 | +0.66(+0.74%) |
Nov 27, 2017 | 88.56 | 88.69 | 88.09 | 88.36 | 5,874,317 | -0.70(-0.79%) |
Nov 24, 2017 | 89.09 | 89.32 | 88.91 | 89.06 | 2,281,738 | +0.46(+0.52%) |
Nov 22, 2017 | 88.28 | 89.27 | 88.15 | 88.60 | 5,168,727 | +0.57(+0.64%) |
Nov 21, 2017 | 88.01 | 88.56 | 87.84 | 88.04 | 6,007,889 | +0.34(+0.39%) |
Nov 20, 2017 | 87.73 | 87.93 | 87.48 | 87.69 | 6,062,459 | +0.01(+0.01%) |
Nov 17, 2017 | 87.65 | 87.90 | 87.07 | 87.68 | 5,674,337 | +0.11(+0.12%) |
Nov 16, 2017 | 88.10 | 88.53 | 87.43 | 87.58 | 7,703,712 | -0.61(-0.69%) |
Nov 15, 2017 | 88.01 | 88.78 | 87.90 | 88.19 | 7,091,839 | -0.36(-0.40%) |
Nov 14, 2017 | 88.47 | 88.80 | 88.04 | 88.55 | 9,238,478 | -0.23(-0.26%) |
Nov 13, 2017 | 88.77 | 89.18 | 88.36 | 88.78 | 5,650,009 | +0.04(+0.04%) |
Nov 10, 2017 | 88.39 | 88.84 | 87.92 | 88.74 | 6,809,472 | -0.05(-0.05%) |
Nov 09, 2017 | 87.77 | 88.98 | 87.56 | 88.79 | 6,738,595 | +0.43(+0.49%) |
Nov 08, 2017 | 88.44 | 88.72 | 87.77 | 88.36 | 6,724,893 | -0.43(-0.49%) |
Nov 07, 2017 | 88.89 | 89.36 | 88.21 | 88.79 | 6,892,034 | +0.15(+0.17%) |
Nov 06, 2017 | 87.37 | 88.72 | 87.08 | 88.64 | 7,856,010 | +1.55(+1.78%) |
Nov 03, 2017 | 87.45 | 87.66 | 86.89 | 87.08 | 5,416,306 | -0.26(-0.29%) |
Nov 02, 2017 | 88.01 | 88.20 | 86.87 | 87.34 | 5,717,064 | -0.43(-0.49%) |
Nov 01, 2017 | 88.08 | 88.58 | 87.36 | 87.77 | 6,642,232 | +0.01(+0.01%) |
Oct 31, 2017 | 86.67 | 88.14 | 86.20 | 87.76 | 9,447,677 | +1.14(+1.31%) |
Oct 30, 2017 | 85.70 | 87.17 | 85.46 | 86.63 | 9,926,976 | +0.64(+0.75%) |
Oct 27, 2017 | 87.95 | 88.15 | 85.25 | 85.99 | 19,191,678 | -3.71(-4.14%) |
Oct 26, 2017 | 89.95 | 90.12 | 89.47 | 89.70 | 5,403,651 | +0.00(+0.00%) |
Oct 25, 2017 | 90.12 | 90.45 | 89.47 | 89.70 | 6,011,458 | -0.60(-0.66%) |
Oct 24, 2017 | 90.48 | 90.82 | 90.17 | 90.29 | 5,905,639 | +0.23(+0.25%) |
Oct 23, 2017 | 89.91 | 90.35 | 89.70 | 90.07 | 5,113,310 | +0.22(+0.24%) |
Oct 20, 2017 | 89.82 | 89.95 | 89.42 | 89.85 | 6,502,279 | +0.33(+0.37%) |
Oct 19, 2017 | 89.41 | 89.92 | 89.33 | 89.51 | 6,043,263 | +0.04(+0.04%) |
Oct 18, 2017 | 90.42 | 90.89 | 89.36 | 89.48 | 7,269,235 | -1.57(-1.72%) |
Oct 17, 2017 | 91.05 | 91.44 | 90.75 | 91.04 | 6,396,690 | +0.07(+0.07%) |
Oct 16, 2017 | 90.76 | 91.55 | 90.45 | 90.98 | 7,263,253 | +0.73(+0.81%) |
Oct 13, 2017 | 90.72 | 90.88 | 90.20 | 90.24 | 6,127,023 | +0.02(+0.02%) |
Oct 12, 2017 | 89.73 | 90.61 | 89.60 | 90.23 | 5,188,848 | -0.14(-0.16%) |
Oct 11, 2017 | 90.28 | 90.51 | 89.80 | 90.37 | 5,184,300 | +0.40(+0.45%) |
Oct 10, 2017 | 89.67 | 90.74 | 89.58 | 89.97 | 7,504,203 | +0.83(+0.93%) |
Oct 09, 2017 | 88.86 | 89.42 | 88.61 | 89.14 | 3,897,913 | +0.51(+0.58%) |
Oct 06, 2017 | 89.33 | 89.48 | 88.45 | 88.63 | 4,665,607 | -1.17(-1.31%) |
Oct 05, 2017 | 88.95 | 89.89 | 88.86 | 89.80 | 7,224,099 | +0.76(+0.85%) |
Oct 04, 2017 | 89.23 | 89.26 | 88.70 | 89.04 | 4,546,917 | -0.18(-0.20%) |
Oct 03, 2017 | 88.67 | 89.55 | 88.61 | 89.23 | 5,139,476 | +0.30(+0.33%) |
Oct 02, 2017 | 88.17 | 89.20 | 87.49 | 88.93 | 5,658,993 | -0.05(-0.06%) |
Sep 29, 2017 | 88.73 | 89.00 | 88.40 | 88.98 | 6,436,955 | -0.09(-0.10%) |
Sep 28, 2017 | 88.73 | 89.46 | 88.67 | 89.08 | 6,534,728 | +0.13(+0.14%) |
Sep 27, 2017 | 88.43 | 88.95 | 5,185,222 | -0.05(-0.06%) | ||
Sep 26, 2017 | 89.20 | 89.38 | 88.79 | 89.00 | 6,436,317 | -0.36(-0.40%) |
Sep 25, 2017 | 88.78 | 89.61 | 88.62 | 89.36 | 7,896,791 | +0.53(+0.60%) |
Sep 22, 2017 | 88.16 | 89.23 | 88.05 | 88.83 | 7,007,763 | +0.62(+0.70%) |
Sep 21, 2017 | 88.01 | 88.24 | 87.72 | 88.20 | 5,723,578 | +0.08(+0.09%) |
Sep 20, 2017 | 88.23 | 88.72 | 88.00 | 88.13 | 7,101,655 | +0.02(+0.03%) |
Sep 19, 2017 | 87.28 | 88.17 | 87.23 | 88.11 | 8,170,588 | +0.87(+1.00%) |
Sep 18, 2017 | 86.65 | 87.26 | 86.58 | 87.23 | 6,542,363 | +0.42(+0.49%) |
Sep 15, 2017 | 86.96 | 87.02 | 86.05 | 86.81 | 11,074,319 | +0.14(+0.16%) |
Sep 14, 2017 | 86.53 | 87.35 | 86.47 | 86.67 | 7,683,817 | +0.20(+0.24%) |
Sep 13, 2017 | 85.19 | 86.58 | 85.03 | 86.47 | 7,776,489 | +1.28(+1.50%) |
Sep 12, 2017 | 85.44 | 85.54 | 84.71 | 85.19 | 6,747,658 | -0.02(-0.03%) |
Sep 11, 2017 | 84.69 | 85.25 | 84.46 | 85.21 | 7,887,360 | +1.32(+1.57%) |
Sep 08, 2017 | 84.51 | 84.63 | 83.71 | 83.90 | 5,325,546 | -0.77(-0.91%) |
Sep 07, 2017 | 84.96 | 85.46 | 84.33 | 84.67 | 7,840,564 | +0.01(+0.01%) |
Sep 06, 2017 | 83.30 | 84.99 | 83.15 | 84.66 | 11,325,124 | +1.78(+2.15%) |
Sep 05, 2017 | 82.82 | 83.50 | 82.32 | 82.88 | 7,282,659 | +0.52(+0.63%) |