Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 89.28 | 89.92 | 89.08 | 89.10 | 78,342 | +0.05(+0.06%) |
Nov 29, 2017 | 89.03 | 89.23 | 88.78 | 89.05 | 23,950 | +0.01(+0.01%) |
Nov 28, 2017 | 88.16 | 89.07 | 88.16 | 89.04 | 35,166 | +1.03(+1.17%) |
Nov 27, 2017 | 88.67 | 88.69 | 88.01 | 88.01 | 73,402 | -0.58(-0.65%) |
Nov 24, 2017 | 88.51 | 88.67 | 88.51 | 88.59 | 19,912 | +0.45(+0.52%) |
Nov 22, 2017 | 88.43 | 88.49 | 88.13 | 88.13 | 25,315 | -0.22(-0.25%) |
Nov 21, 2017 | 88.29 | 88.50 | 88.20 | 88.35 | 30,643 | +0.55(+0.63%) |
Nov 20, 2017 | 87.60 | 87.94 | 87.54 | 87.80 | 107,867 | +0.24(+0.27%) |
Nov 17, 2017 | 87.03 | 87.80 | 87.03 | 87.56 | 27,858 | +0.26(+0.30%) |
Nov 16, 2017 | 86.40 | 87.36 | 86.40 | 87.30 | 83,143 | +1.18(+1.36%) |
Nov 15, 2017 | 86.09 | 86.29 | 85.51 | 86.13 | 62,732 | -0.36(-0.41%) |
Nov 14, 2017 | 87.20 | 87.20 | 86.32 | 86.48 | 100,023 | -1.14(-1.30%) |
Nov 13, 2017 | 86.79 | 87.76 | 86.22 | 87.62 | 84,831 | +0.53(+0.61%) |
Nov 10, 2017 | 87.25 | 87.52 | 86.91 | 87.09 | 881,378 | -0.17(-0.19%) |
Nov 09, 2017 | 87.61 | 87.82 | 87.13 | 87.26 | 81,082 | -0.93(-1.06%) |
Nov 08, 2017 | 88.33 | 88.33 | 88.02 | 88.19 | 47,312 | -0.12(-0.13%) |
Nov 07, 2017 | 88.34 | 88.42 | 88.01 | 88.31 | 95,681 | +0.22(+0.25%) |
Nov 06, 2017 | 88.33 | 88.68 | 88.08 | 88.09 | 38,988 | -0.18(-0.20%) |
Nov 03, 2017 | 88.46 | 88.46 | 87.86 | 88.27 | 87,865 | -0.26(-0.29%) |
Nov 02, 2017 | 89.18 | 89.18 | 88.35 | 88.52 | 263,812 | -0.66(-0.74%) |
Nov 01, 2017 | 89.21 | 89.61 | 88.80 | 89.18 | 287,955 | +0.69(+0.78%) |
Oct 31, 2017 | 88.44 | 88.70 | 88.35 | 88.49 | 45,723 | +0.16(+0.18%) |
Oct 30, 2017 | 88.81 | 88.09 | 88.33 | 92,757 | -0.40(-0.45%) | |
Oct 27, 2017 | 88.82 | 88.83 | 88.29 | 88.73 | 97,688 | -0.35(-0.39%) |
Oct 26, 2017 | 88.71 | 89.32 | 88.50 | 89.08 | 116,072 | +1.08(+1.22%) |
Oct 25, 2017 | 88.47 | 88.59 | 87.57 | 88.00 | 73,661 | -0.52(-0.58%) |
Oct 24, 2017 | 88.14 | 88.67 | 88.14 | 88.51 | 56,962 | +0.69(+0.78%) |
Oct 23, 2017 | 88.25 | 88.28 | 87.83 | 87.83 | 72,349 | -0.20(-0.22%) |
Oct 20, 2017 | 87.77 | 88.06 | 87.77 | 88.02 | 85,362 | +0.56(+0.64%) |
Oct 19, 2017 | 86.90 | 87.46 | 86.59 | 87.46 | 172,766 | +0.32(+0.37%) |
Oct 18, 2017 | 87.08 | 87.29 | 87.00 | 87.14 | 204,791 | -0.19(-0.21%) |
Oct 17, 2017 | 87.51 | 87.63 | 87.13 | 87.33 | 79,892 | -0.28(-0.32%) |
Oct 16, 2017 | 88.23 | 88.30 | 87.44 | 87.61 | 109,156 | -0.20(-0.22%) |
Oct 13, 2017 | 87.90 | 87.96 | 87.77 | 87.80 | 86,125 | +0.53(+0.60%) |
Oct 12, 2017 | 86.92 | 87.38 | 86.92 | 87.28 | 97,531 | +0.25(+0.29%) |
Oct 11, 2017 | 86.96 | 87.03 | 86.60 | 87.03 | 64,884 | +0.17(+0.19%) |
Oct 10, 2017 | 86.97 | 87.25 | 86.77 | 86.86 | 56,214 | -0.06(-0.07%) |
Oct 09, 2017 | 87.08 | 87.08 | 86.71 | 86.92 | 86,073 | -0.12(-0.13%) |
Oct 06, 2017 | 86.83 | 87.05 | 86.43 | 87.04 | 200,216 | -0.19(-0.21%) |
Oct 05, 2017 | 86.91 | 87.24 | 86.87 | 87.22 | 298,087 | +0.44(+0.50%) |
Oct 04, 2017 | 87.01 | 87.13 | 86.73 | 86.79 | 474,828 | -0.04(-0.05%) |
Oct 03, 2017 | 86.75 | 86.88 | 86.31 | 86.83 | 519,860 | +0.28(+0.33%) |
Oct 02, 2017 | 85.54 | 86.55 | 85.40 | 86.55 | 3,064,249 | +1.26(+1.48%) |
Sep 29, 2017 | 85.42 | 85.51 | 85.01 | 85.28 | 81,847 | -0.04(-0.05%) |
Sep 28, 2017 | 85.18 | 85.34 | 84.59 | 85.33 | 70,218 | +0.52(+0.61%) |
Sep 27, 2017 | 85.07 | 85.10 | 84.20 | 84.81 | 49,013 | -0.10(-0.12%) |
Sep 26, 2017 | 85.26 | 85.40 | 84.87 | 84.91 | 55,464 | -0.33(-0.39%) |
Sep 25, 2017 | 85.13 | 85.26 | 84.71 | 85.24 | 64,304 | +0.10(+0.11%) |
Sep 22, 2017 | 85.12 | 85.24 | 84.95 | 85.15 | 41,373 | -0.12(-0.14%) |
Sep 21, 2017 | 85.41 | 85.55 | 85.25 | 85.26 | 71,800 | -0.26(-0.30%) |
Sep 20, 2017 | 85.53 | 85.67 | 85.06 | 85.52 | 49,199 | +0.17(+0.20%) |
Sep 19, 2017 | 84.94 | 85.35 | 84.72 | 85.35 | 103,745 | +0.53(+0.63%) |
Sep 18, 2017 | 84.32 | 84.84 | 84.32 | 84.82 | 182,086 | +0.57(+0.67%) |
Sep 15, 2017 | 83.99 | 84.30 | 83.87 | 84.25 | 74,777 | +0.16(+0.19%) |
Sep 14, 2017 | 83.58 | 84.19 | 83.51 | 84.09 | 56,218 | +0.39(+0.47%) |
Sep 13, 2017 | 83.91 | 83.91 | 83.41 | 83.70 | 58,575 | +0.04(+0.04%) |
Sep 12, 2017 | 83.23 | 83.88 | 83.23 | 83.67 | 113,510 | +0.71(+0.85%) |
Sep 11, 2017 | 82.02 | 83.20 | 82.02 | 82.96 | 167,952 | +1.18(+1.44%) |
Sep 08, 2017 | 81.97 | 81.97 | 81.51 | 81.78 | 528,864 | -0.14(-0.17%) |
Sep 07, 2017 | 81.80 | 81.97 | 81.51 | 81.92 | 68,635 | +0.12(+0.15%) |
Sep 06, 2017 | 81.54 | 81.92 | 81.20 | 81.80 | 101,517 | +0.27(+0.33%) |
Sep 05, 2017 | 82.70 | 82.87 | 81.51 | 81.53 | 238,702 | -1.07(-1.30%) |