Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 94.09 | 94.32 | 93.26 | 93.32 | 3,147,196 | -0.44(-0.47%) |
Oct 30, 2017 | 95.70 | 95.70 | 93.57 | 93.77 | 4,334,790 | -2.11(-2.20%) |
Oct 27, 2017 | 94.74 | 96.67 | 94.74 | 95.88 | 4,582,010 | +1.13(+1.19%) |
Oct 26, 2017 | 93.93 | 95.91 | 92.90 | 94.75 | 5,169,132 | +0.62(+0.66%) |
Oct 25, 2017 | 94.95 | 95.08 | 94.04 | 94.13 | 4,277,717 | -0.91(-0.96%) |
Oct 24, 2017 | 95.43 | 95.62 | 94.98 | 95.05 | 2,324,360 | +0.02(+0.02%) |
Oct 23, 2017 | 95.47 | 95.61 | 94.99 | 95.03 | 2,584,495 | -0.06(-0.07%) |
Oct 20, 2017 | 94.96 | 95.63 | 94.90 | 95.09 | 3,057,268 | +0.27(+0.28%) |
Oct 19, 2017 | 93.44 | 94.91 | 93.44 | 94.82 | 2,669,455 | +1.01(+1.07%) |
Oct 18, 2017 | 93.23 | 94.31 | 93.23 | 93.82 | 2,631,246 | +0.37(+0.40%) |
Oct 17, 2017 | 93.70 | 93.88 | 93.22 | 93.44 | 1,869,465 | -0.52(-0.56%) |
Oct 16, 2017 | 94.18 | 94.24 | 93.27 | 93.97 | 1,570,819 | -0.02(-0.02%) |
Oct 13, 2017 | 95.32 | 95.37 | 93.89 | 93.98 | 2,097,497 | -0.96(-1.01%) |
Oct 12, 2017 | 94.33 | 95.30 | 94.21 | 94.94 | 2,884,281 | +0.52(+0.55%) |
Oct 11, 2017 | 93.79 | 94.43 | 93.66 | 94.43 | 2,279,541 | +0.64(+0.68%) |
Oct 10, 2017 | 93.40 | 94.17 | 93.12 | 93.79 | 2,599,614 | +0.77(+0.83%) |
Oct 09, 2017 | 93.81 | 94.19 | 92.84 | 93.02 | 2,316,294 | -0.44(-0.47%) |
Oct 06, 2017 | 93.69 | 94.28 | 93.22 | 93.46 | 3,561,927 | -0.40(-0.42%) |
Oct 05, 2017 | 92.73 | 93.85 | 92.52 | 93.85 | 5,642,303 | -0.64(-0.67%) |
Oct 04, 2017 | 94.90 | 94.98 | 94.24 | 94.49 | 2,908,802 | -0.56(-0.59%) |
Oct 03, 2017 | 95.55 | 95.73 | 94.90 | 95.05 | 2,338,681 | -0.86(-0.89%) |
Oct 02, 2017 | 95.28 | 95.92 | 95.17 | 95.91 | 2,506,007 | +0.56(+0.58%) |
Sep 29, 2017 | 94.93 | 95.62 | 94.83 | 95.36 | 3,080,213 | +0.38(+0.40%) |
Sep 28, 2017 | 94.14 | 95.06 | 93.95 | 94.97 | 2,051,914 | +0.79(+0.83%) |
Sep 27, 2017 | 94.24 | 94.63 | 94.00 | 94.19 | 2,899,592 | -0.24(-0.25%) |
Sep 26, 2017 | 93.71 | 94.49 | 92.89 | 94.43 | 3,615,385 | +0.56(+0.59%) |
Sep 25, 2017 | 93.75 | 93.93 | 93.03 | 93.87 | 2,973,589 | +0.44(+0.47%) |
Sep 22, 2017 | 93.21 | 93.74 | 93.01 | 93.43 | 2,371,855 | +0.33(+0.35%) |
Sep 21, 2017 | 93.56 | 93.70 | 92.97 | 93.11 | 2,223,755 | -0.45(-0.48%) |
Sep 20, 2017 | 92.87 | 94.01 | 92.62 | 93.56 | 4,384,920 | +0.68(+0.74%) |
Sep 19, 2017 | 93.37 | 93.68 | 92.81 | 92.88 | 2,521,397 | -0.49(-0.53%) |
Sep 18, 2017 | 93.64 | 93.98 | 93.22 | 93.37 | 2,887,086 | -0.25(-0.26%) |
Sep 15, 2017 | 93.70 | 92.98 | 93.62 | 4,296,106 | +0.41(+0.44%) | |
Sep 14, 2017 | 92.66 | 93.28 | 92.50 | 93.20 | 2,648,261 | +0.25(+0.27%) |
Sep 13, 2017 | 92.78 | 93.42 | 92.63 | 92.95 | 2,899,925 | -0.07(-0.08%) |
Sep 12, 2017 | 92.29 | 93.32 | 92.09 | 93.02 | 2,709,839 | +0.75(+0.82%) |
Sep 11, 2017 | 91.71 | 92.40 | 91.56 | 92.27 | 2,545,852 | +0.91(+1.00%) |
Sep 08, 2017 | 91.00 | 91.64 | 90.57 | 91.35 | 2,072,186 | +0.30(+0.33%) |
Sep 07, 2017 | 90.42 | 91.14 | 90.42 | 91.05 | 2,035,503 | +0.68(+0.76%) |
Sep 06, 2017 | 90.72 | 90.96 | 90.31 | 90.37 | 2,700,661 | -0.09(-0.10%) |
Sep 05, 2017 | 90.61 | 90.81 | 90.15 | 90.46 | 2,230,885 | -0.37(-0.41%) |
Sep 01, 2017 | 91.09 | 91.35 | 90.83 | 90.83 | 1,951,100 | +0.02(+0.03%) |
Aug 31, 2017 | 91.69 | 91.69 | 90.43 | 90.81 | 4,108,339 | -0.48(-0.53%) |
Aug 30, 2017 | 91.22 | 91.82 | 91.21 | 91.29 | 2,479,160 | +0.06(+0.07%) |
Aug 29, 2017 | 90.16 | 91.32 | 89.69 | 91.23 | 2,623,434 | +0.87(+0.97%) |
Aug 28, 2017 | 90.35 | 90.57 | 90.19 | 90.35 | 2,428,127 | +0.31(+0.34%) |
Aug 25, 2017 | 90.31 | 90.61 | 89.99 | 90.04 | 2,537,749 | +0.04(+0.04%) |
Aug 24, 2017 | 90.39 | 90.49 | 89.92 | 90.00 | 1,445,185 | -0.16(-0.18%) |
Aug 23, 2017 | 90.62 | 90.62 | 89.93 | 90.16 | 1,924,810 | -0.83(-0.92%) |
Aug 22, 2017 | 90.52 | 91.19 | 90.39 | 91.00 | 2,007,651 | +0.61(+0.68%) |
Aug 21, 2017 | 90.00 | 90.68 | 89.87 | 90.39 | 1,832,688 | +0.39(+0.43%) |
Aug 18, 2017 | 89.67 | 90.68 | 89.47 | 90.00 | 2,832,714 | +0.33(+0.37%) |
Aug 17, 2017 | 91.00 | 91.16 | 89.65 | 89.66 | 3,072,737 | -1.46(-1.60%) |
Aug 16, 2017 | 90.73 | 91.58 | 90.69 | 91.12 | 2,765,978 | +0.46(+0.51%) |
Aug 15, 2017 | 90.27 | 90.86 | 90.12 | 90.66 | 2,500,946 | +0.39(+0.43%) |
Aug 14, 2017 | 89.07 | 90.35 | 89.00 | 90.27 | 3,053,919 | +1.79(+2.02%) |
Aug 11, 2017 | 88.53 | 89.31 | 88.37 | 88.49 | 2,616,846 | +0.41(+0.47%) |
Aug 10, 2017 | 88.57 | 88.79 | 88.05 | 88.07 | 2,591,478 | -0.52(-0.59%) |
Aug 09, 2017 | 88.25 | 88.67 | 88.05 | 88.60 | 2,396,306 | +0.41(+0.46%) |
Aug 08, 2017 | 89.06 | 89.22 | 88.12 | 88.19 | 3,563,927 | +0.02(+0.03%) |
Aug 07, 2017 | 88.28 | 88.30 | 87.82 | 88.16 | 2,151,841 | -0.15(-0.17%) |
Aug 04, 2017 | 87.98 | 88.35 | 87.58 | 88.31 | 2,772,795 | +0.42(+0.48%) |
Aug 03, 2017 | 87.46 | 88.10 | 87.35 | 87.90 | 3,191,291 | +0.20(+0.23%) |
Aug 02, 2017 | 86.60 | 87.84 | 86.58 | 87.69 | 2,862,467 | +0.86(+0.99%) |