Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 88.38 | 88.87 | 87.67 | 88.27 | 2,999,101 | -0.28(-0.31%) |
Oct 30, 2017 | 90.55 | 90.78 | 88.54 | 88.55 | 1,906,150 | -2.26(-2.49%) |
Oct 27, 2017 | 89.26 | 90.93 | 89.01 | 90.81 | 2,449,235 | +0.49(+0.54%) |
Oct 26, 2017 | 91.71 | 92.14 | 90.27 | 90.33 | 2,153,244 | -0.66(-0.72%) |
Oct 25, 2017 | 90.25 | 93.16 | 88.89 | 90.98 | 4,851,736 | -4.27(-4.49%) |
Oct 24, 2017 | 94.03 | 95.88 | 93.59 | 95.26 | 2,528,505 | +1.84(+1.97%) |
Oct 23, 2017 | 93.08 | 94.98 | 92.86 | 93.41 | 2,092,602 | +0.25(+0.27%) |
Oct 20, 2017 | 91.35 | 93.18 | 91.21 | 93.17 | 1,548,363 | +2.42(+2.67%) |
Oct 19, 2017 | 90.56 | 90.78 | 90.01 | 90.74 | 1,675,288 | -0.14(-0.15%) |
Oct 18, 2017 | 90.88 | 91.11 | 90.41 | 90.88 | 1,131,386 | +0.12(+0.13%) |
Oct 17, 2017 | 90.30 | 90.86 | 89.88 | 90.76 | 1,711,292 | -0.20(-0.22%) |
Oct 16, 2017 | 91.28 | 91.28 | 90.57 | 90.96 | 1,138,514 | -0.02(-0.02%) |
Oct 13, 2017 | 91.52 | 91.90 | 90.88 | 90.98 | 780,287 | -0.06(-0.07%) |
Oct 12, 2017 | 90.96 | 91.66 | 90.76 | 91.04 | 1,505,790 | -0.05(-0.05%) |
Oct 11, 2017 | 91.11 | 91.18 | 90.69 | 91.09 | 1,219,830 | +0.05(+0.05%) |
Oct 10, 2017 | 92.03 | 92.03 | 90.56 | 91.04 | 972,860 | -0.68(-0.74%) |
Oct 09, 2017 | 91.66 | 92.42 | 91.50 | 91.72 | 1,259,326 | +0.01(+0.01%) |
Oct 06, 2017 | 90.76 | 92.43 | 90.58 | 91.71 | 2,161,859 | +1.16(+1.28%) |
Oct 05, 2017 | 90.38 | 90.86 | 90.07 | 90.56 | 1,438,034 | +0.43(+0.48%) |
Oct 04, 2017 | 89.56 | 90.79 | 89.56 | 90.13 | 1,536,654 | +0.32(+0.35%) |
Oct 03, 2017 | 89.62 | 89.81 | 89.08 | 89.81 | 1,172,951 | +0.18(+0.20%) |
Oct 02, 2017 | 89.04 | 89.67 | 88.55 | 89.63 | 1,685,109 | +0.79(+0.89%) |
Sep 29, 2017 | 87.85 | 89.14 | 87.75 | 88.84 | 1,770,954 | +0.99(+1.12%) |
Sep 28, 2017 | 87.59 | 87.97 | 87.04 | 87.86 | 1,244,616 | +0.13(+0.15%) |
Sep 27, 2017 | 87.49 | 87.73 | 1,637,669 | -0.70(-0.79%) | ||
Sep 26, 2017 | 88.52 | 88.83 | 88.04 | 88.42 | 1,371,328 | -0.10(-0.11%) |
Sep 25, 2017 | 88.68 | 88.97 | 87.57 | 88.52 | 1,726,101 | -0.07(-0.08%) |
Sep 22, 2017 | 88.77 | 89.13 | 88.06 | 88.59 | 1,623,637 | -0.32(-0.36%) |
Sep 21, 2017 | 88.98 | 89.33 | 88.79 | 88.91 | 1,294,045 | -0.06(-0.07%) |
Sep 20, 2017 | 88.77 | 89.28 | 88.19 | 88.97 | 1,589,630 | -1.16(-1.28%) |
Sep 19, 2017 | 90.23 | 91.16 | 90.05 | 90.13 | 1,921,911 | -0.05(-0.06%) |
Sep 18, 2017 | 89.40 | 90.24 | 89.27 | 90.18 | 1,469,065 | +1.07(+1.20%) |
Sep 15, 2017 | 89.21 | 89.57 | 88.63 | 89.11 | 2,458,038 | -0.58(-0.64%) |
Sep 14, 2017 | 89.76 | 89.97 | 88.77 | 89.69 | 1,836,910 | -0.35(-0.39%) |
Sep 13, 2017 | 89.28 | 90.47 | 89.08 | 90.04 | 1,499,803 | +0.36(+0.40%) |
Sep 12, 2017 | 88.68 | 90.13 | 88.65 | 89.68 | 1,940,429 | +1.48(+1.68%) |
Sep 11, 2017 | 87.76 | 88.20 | 87.05 | 88.19 | 1,984,342 | +1.06(+1.21%) |
Sep 08, 2017 | 84.48 | 88.29 | 84.26 | 87.14 | 2,991,902 | +2.39(+2.82%) |
Sep 07, 2017 | 83.81 | 84.81 | 82.99 | 84.75 | 1,730,458 | +0.67(+0.79%) |
Sep 06, 2017 | 85.03 | 85.43 | 83.63 | 84.08 | 1,712,846 | -0.39(-0.46%) |
Sep 05, 2017 | 84.63 | 85.15 | 84.28 | 84.47 | 1,579,416 | -0.30(-0.35%) |
Sep 01, 2017 | 85.58 | 85.76 | 84.74 | 84.77 | 1,210,161 | -0.31(-0.36%) |
Aug 31, 2017 | 85.56 | 85.66 | 84.32 | 85.08 | 2,184,051 | -0.14(-0.16%) |
Aug 30, 2017 | 83.73 | 85.50 | 83.48 | 85.22 | 1,527,005 | +1.25(+1.48%) |
Aug 29, 2017 | 83.09 | 84.01 | 82.76 | 83.97 | 1,557,266 | +0.42(+0.50%) |
Aug 28, 2017 | 84.69 | 84.69 | 83.38 | 83.55 | 1,415,799 | -0.77(-0.91%) |
Aug 25, 2017 | 83.97 | 84.82 | 83.97 | 84.32 | 1,176,215 | +0.86(+1.03%) |
Aug 24, 2017 | 84.28 | 84.48 | 83.30 | 83.46 | 1,556,814 | -0.63(-0.75%) |
Aug 23, 2017 | 85.36 | 85.75 | 84.02 | 84.09 | 1,515,495 | -1.71(-2.00%) |
Aug 22, 2017 | 84.88 | 86.02 | 84.88 | 85.80 | 654,659 | +0.99(+1.16%) |
Aug 21, 2017 | 84.78 | 85.03 | 84.45 | 84.82 | 833,600 | -0.05(-0.06%) |
Aug 18, 2017 | 85.15 | 85.88 | 84.58 | 84.87 | 1,338,819 | -0.28(-0.33%) |
Aug 17, 2017 | 86.01 | 86.49 | 85.06 | 85.15 | 1,555,661 | -1.28(-1.48%) |
Aug 16, 2017 | 86.12 | 86.55 | 85.92 | 86.42 | 1,417,142 | +0.54(+0.63%) |
Aug 15, 2017 | 85.60 | 86.39 | 85.59 | 85.88 | 1,331,581 | +0.29(+0.34%) |
Aug 14, 2017 | 85.46 | 85.99 | 85.40 | 85.59 | 1,163,868 | +0.82(+0.96%) |
Aug 11, 2017 | 84.46 | 85.22 | 84.30 | 84.78 | 2,030,989 | +0.11(+0.13%) |
Aug 10, 2017 | 86.34 | 86.75 | 84.60 | 84.67 | 2,458,997 | -2.27(-2.61%) |
Aug 09, 2017 | 86.97 | 87.28 | 86.56 | 86.94 | 883,020 | -0.24(-0.27%) |
Aug 08, 2017 | 87.71 | 87.80 | 87.00 | 87.18 | 1,151,217 | -0.60(-0.68%) |
Aug 07, 2017 | 87.79 | 87.94 | 87.19 | 87.78 | 1,349,599 | -0.08(-0.09%) |
Aug 04, 2017 | 86.77 | 87.84 | 86.52 | 87.86 | 1,548,295 | +1.44(+1.67%) |
Aug 03, 2017 | 86.96 | 87.25 | 85.85 | 86.41 | 1,995,673 | -0.42(-0.48%) |
Aug 02, 2017 | 85.73 | 86.94 | 85.73 | 86.83 | 2,460,852 | +0.66(+0.76%) |