Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 95.31 | 95.31 | 95.31 | 0 | +0.08(+0.08%) | |
Dec 28, 2017 | 95.58 | 95.64 | 94.80 | 95.23 | 1,709,091 | -0.02(-0.03%) |
Dec 27, 2017 | 94.55 | 95.30 | 94.43 | 95.26 | 1,884,779 | +0.66(+0.69%) |
Dec 26, 2017 | 95.14 | 95.26 | 94.46 | 94.60 | 1,628,135 | -0.30(-0.32%) |
Dec 22, 2017 | 95.19 | 95.19 | 94.56 | 94.90 | 2,416,983 | +0.05(+0.05%) |
Dec 21, 2017 | 95.07 | 95.07 | 93.99 | 94.86 | 4,212,367 | +0.20(+0.21%) |
Dec 20, 2017 | 96.54 | 96.58 | 94.57 | 94.66 | 4,275,023 | -0.54(-0.56%) |
Dec 19, 2017 | 95.32 | 95.58 | 94.83 | 95.19 | 2,615,432 | +0.15(+0.16%) |
Dec 18, 2017 | 95.02 | 95.93 | 94.88 | 95.04 | 3,226,481 | +0.65(+0.69%) |
Dec 15, 2017 | 93.95 | 94.87 | 93.84 | 94.39 | 6,246,993 | +0.93(+0.99%) |
Dec 14, 2017 | 94.66 | 94.66 | 93.06 | 93.46 | 3,509,985 | -1.25(-1.32%) |
Dec 13, 2017 | 94.78 | 95.46 | 94.42 | 94.71 | 3,189,075 | +0.19(+0.20%) |
Dec 12, 2017 | 94.52 | 95.10 | 94.08 | 94.52 | 3,176,489 | +0.09(+0.09%) |
Dec 11, 2017 | 94.46 | 95.52 | 94.04 | 94.43 | 3,435,077 | -1.21(-1.26%) |
Dec 08, 2017 | 95.64 | 96.10 | 94.30 | 95.64 | 3,788,340 | -0.14(-0.14%) |
Dec 07, 2017 | 94.68 | 96.01 | 94.27 | 95.78 | 4,100,337 | +1.15(+1.22%) |
Dec 06, 2017 | 94.74 | 95.95 | 94.37 | 94.62 | 4,173,805 | -1.66(-1.73%) |
Dec 05, 2017 | 99.06 | 99.16 | 96.22 | 96.29 | 4,613,332 | -2.68(-2.71%) |
Dec 04, 2017 | 97.67 | 100.12 | 97.67 | 98.97 | 5,669,252 | +2.73(+2.83%) |
Dec 01, 2017 | 97.50 | 97.50 | 95.85 | 96.24 | 3,927,737 | -0.91(-0.94%) |
Nov 30, 2017 | 95.22 | 97.59 | 95.21 | 97.15 | 6,890,163 | +1.93(+2.02%) |
Nov 29, 2017 | 94.66 | 95.39 | 92.38 | 95.22 | 5,152,993 | +3.08(+3.34%) |
Nov 28, 2017 | 92.08 | 92.34 | 91.50 | 92.14 | 2,532,159 | +0.52(+0.57%) |
Nov 27, 2017 | 90.73 | 91.72 | 90.69 | 91.62 | 3,825,960 | +1.12(+1.24%) |
Nov 24, 2017 | 91.19 | 91.34 | 90.36 | 90.50 | 1,114,739 | -0.50(-0.55%) |
Nov 22, 2017 | 91.14 | 91.34 | 90.86 | 91.01 | 2,307,938 | -0.12(-0.13%) |
Nov 21, 2017 | 90.43 | 91.30 | 90.23 | 91.13 | 2,753,527 | +0.58(+0.64%) |
Nov 20, 2017 | 90.54 | 90.80 | 90.25 | 90.55 | 3,514,195 | +0.21(+0.23%) |
Nov 17, 2017 | 90.66 | 90.79 | 90.04 | 90.34 | 2,694,411 | -0.61(-0.67%) |
Nov 16, 2017 | 90.94 | 91.36 | 90.37 | 90.95 | 3,148,096 | +0.65(+0.72%) |
Nov 15, 2017 | 90.99 | 91.42 | 90.12 | 90.30 | 2,690,815 | -0.94(-1.03%) |
Nov 14, 2017 | 91.43 | 91.59 | 90.93 | 91.25 | 4,047,664 | -0.59(-0.64%) |
Nov 13, 2017 | 91.25 | 91.88 | 90.82 | 91.84 | 4,126,213 | +1.26(+1.40%) |
Nov 10, 2017 | 89.25 | 90.61 | 89.04 | 90.58 | 3,550,416 | +1.21(+1.35%) |
Nov 09, 2017 | 89.59 | 89.73 | 88.71 | 89.37 | 3,417,541 | -0.46(-0.51%) |
Nov 08, 2017 | 90.25 | 90.28 | 89.45 | 89.83 | 2,987,087 | -0.65(-0.72%) |
Nov 07, 2017 | 90.39 | 91.20 | 90.23 | 90.48 | 3,438,052 | +0.02(+0.03%) |
Nov 06, 2017 | 91.77 | 92.11 | 90.20 | 90.46 | 4,220,348 | -1.22(-1.33%) |
Nov 03, 2017 | 92.80 | 92.80 | 91.45 | 91.68 | 3,724,832 | -1.12(-1.21%) |
Nov 02, 2017 | 93.39 | 93.50 | 91.35 | 92.80 | 4,435,991 | -0.47(-0.50%) |
Nov 01, 2017 | 93.65 | 93.83 | 93.05 | 93.27 | 2,630,345 | -0.06(-0.06%) |
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%) |