Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 89.66 | 91.10 | 89.63 | 90.98 | 10,327,859 | +1.38(+1.54%) |
Nov 29, 2017 | 88.84 | 89.65 | 88.56 | 89.59 | 4,787,939 | +0.56(+0.63%) |
Nov 28, 2017 | 88.63 | 89.31 | 88.49 | 89.04 | 5,237,682 | +0.66(+0.74%) |
Nov 27, 2017 | 88.58 | 88.71 | 88.11 | 88.38 | 5,872,922 | -0.70(-0.79%) |
Nov 24, 2017 | 89.11 | 89.34 | 88.93 | 89.08 | 2,281,197 | +0.46(+0.52%) |
Nov 22, 2017 | 88.30 | 89.29 | 88.17 | 88.62 | 5,167,500 | +0.57(+0.64%) |
Nov 21, 2017 | 88.03 | 88.58 | 87.87 | 88.06 | 6,006,463 | +0.34(+0.39%) |
Nov 20, 2017 | 87.75 | 87.95 | 87.50 | 87.71 | 6,061,019 | +0.01(+0.01%) |
Nov 17, 2017 | 87.67 | 87.92 | 87.09 | 87.71 | 5,672,990 | +0.11(+0.12%) |
Nov 16, 2017 | 88.12 | 88.55 | 87.45 | 87.60 | 7,701,883 | -0.61(-0.69%) |
Nov 15, 2017 | 88.03 | 88.80 | 87.92 | 88.21 | 7,090,155 | -0.36(-0.40%) |
Nov 14, 2017 | 88.49 | 88.82 | 88.06 | 88.57 | 9,236,284 | -0.23(-0.26%) |
Nov 13, 2017 | 88.79 | 89.21 | 88.38 | 88.80 | 5,648,667 | +0.04(+0.04%) |
Nov 10, 2017 | 88.41 | 88.86 | 87.94 | 88.76 | 6,807,855 | -0.05(-0.05%) |
Nov 09, 2017 | 87.79 | 89.01 | 87.58 | 88.81 | 6,736,995 | +0.43(+0.49%) |
Nov 08, 2017 | 88.46 | 88.74 | 87.79 | 88.38 | 6,723,296 | -0.43(-0.49%) |
Nov 07, 2017 | 88.91 | 89.38 | 88.23 | 88.81 | 6,890,397 | +0.15(+0.17%) |
Nov 06, 2017 | 87.39 | 88.74 | 87.10 | 88.66 | 7,854,144 | +1.55(+1.78%) |
Nov 03, 2017 | 87.48 | 87.68 | 86.91 | 87.10 | 5,415,020 | -0.26(-0.29%) |
Nov 02, 2017 | 88.03 | 88.23 | 86.89 | 87.36 | 5,715,707 | -0.43(-0.49%) |
Nov 01, 2017 | 88.10 | 88.60 | 87.38 | 87.79 | 6,640,655 | +0.01(+0.01%) |
Oct 31, 2017 | 86.69 | 88.16 | 86.22 | 87.79 | 9,445,433 | +1.14(+1.31%) |
Oct 30, 2017 | 85.73 | 87.19 | 85.48 | 86.65 | 9,924,618 | +0.64(+0.75%) |
Oct 27, 2017 | 87.97 | 88.17 | 85.27 | 86.01 | 19,187,120 | -3.71(-4.14%) |
Oct 26, 2017 | 89.97 | 90.14 | 89.49 | 89.72 | 5,402,368 | +0.00(+0.00%) |
Oct 25, 2017 | 90.14 | 90.47 | 89.49 | 89.72 | 6,010,030 | -0.60(-0.66%) |
Oct 24, 2017 | 90.51 | 90.84 | 90.19 | 90.32 | 5,904,237 | +0.23(+0.25%) |
Oct 23, 2017 | 89.93 | 90.37 | 89.72 | 90.09 | 5,112,095 | +0.22(+0.24%) |
Oct 20, 2017 | 89.85 | 89.97 | 89.44 | 89.87 | 6,500,735 | +0.33(+0.37%) |
Oct 19, 2017 | 89.43 | 89.94 | 89.35 | 89.54 | 6,041,827 | +0.04(+0.04%) |
Oct 18, 2017 | 90.44 | 90.91 | 89.38 | 89.50 | 7,267,509 | -1.57(-1.72%) |
Oct 17, 2017 | 91.07 | 91.46 | 90.77 | 91.07 | 6,395,171 | +0.07(+0.07%) |
Oct 16, 2017 | 90.78 | 91.57 | 90.47 | 91.00 | 7,261,528 | +0.73(+0.81%) |
Oct 13, 2017 | 90.74 | 90.90 | 90.22 | 90.26 | 6,125,568 | +0.02(+0.02%) |
Oct 12, 2017 | 89.76 | 90.63 | 89.62 | 90.25 | 5,187,615 | -0.14(-0.16%) |
Oct 11, 2017 | 90.30 | 90.54 | 89.82 | 90.39 | 5,183,069 | +0.40(+0.45%) |
Oct 10, 2017 | 89.69 | 90.76 | 89.60 | 89.99 | 7,502,421 | +0.83(+0.93%) |
Oct 09, 2017 | 88.88 | 89.44 | 88.63 | 89.16 | 3,896,987 | +0.52(+0.58%) |
Oct 06, 2017 | 89.35 | 89.50 | 88.48 | 88.65 | 4,664,499 | -1.17(-1.31%) |
Oct 05, 2017 | 88.97 | 89.91 | 88.88 | 89.82 | 7,222,383 | +0.76(+0.85%) |
Oct 04, 2017 | 89.25 | 89.29 | 88.72 | 89.07 | 4,545,837 | -0.18(-0.20%) |
Oct 03, 2017 | 88.69 | 89.57 | 88.63 | 89.25 | 5,138,255 | +0.30(+0.33%) |
Oct 02, 2017 | 88.19 | 89.22 | 87.52 | 88.95 | 5,657,649 | -0.05(-0.06%) |
Sep 29, 2017 | 88.76 | 89.02 | 88.42 | 89.01 | 6,435,426 | -0.09(-0.10%) |
Sep 28, 2017 | 88.76 | 89.48 | 88.69 | 89.10 | 6,533,176 | +0.13(+0.14%) |
Sep 27, 2017 | 88.45 | 88.97 | 5,183,990 | -0.05(-0.06%) | ||
Sep 26, 2017 | 89.22 | 89.40 | 88.82 | 89.02 | 6,434,789 | -0.36(-0.40%) |
Sep 25, 2017 | 88.80 | 89.63 | 88.64 | 89.38 | 7,894,916 | +0.53(+0.60%) |
Sep 22, 2017 | 88.18 | 89.26 | 88.07 | 88.85 | 7,006,099 | +0.62(+0.70%) |
Sep 21, 2017 | 88.04 | 88.26 | 87.74 | 88.23 | 5,722,219 | +0.08(+0.09%) |
Sep 20, 2017 | 88.25 | 88.74 | 88.02 | 88.15 | 7,099,969 | +0.02(+0.03%) |
Sep 19, 2017 | 87.30 | 88.19 | 87.26 | 88.13 | 8,168,648 | +0.87(+1.00%) |
Sep 18, 2017 | 86.67 | 87.28 | 86.60 | 87.26 | 6,540,809 | +0.42(+0.49%) |
Sep 15, 2017 | 86.98 | 87.04 | 86.07 | 86.83 | 11,071,689 | +0.14(+0.16%) |
Sep 14, 2017 | 86.55 | 87.37 | 86.49 | 86.69 | 7,681,992 | +0.20(+0.24%) |
Sep 13, 2017 | 85.21 | 86.60 | 85.05 | 86.49 | 7,774,642 | +1.28(+1.50%) |
Sep 12, 2017 | 85.46 | 85.56 | 84.73 | 85.21 | 6,746,055 | -0.02(-0.03%) |
Sep 11, 2017 | 84.71 | 85.27 | 84.48 | 85.23 | 7,885,487 | +1.32(+1.57%) |
Sep 08, 2017 | 84.53 | 84.65 | 83.73 | 83.92 | 5,324,281 | -0.77(-0.91%) |
Sep 07, 2017 | 84.98 | 85.48 | 84.35 | 84.69 | 7,838,702 | +0.01(+0.01%) |
Sep 06, 2017 | 83.32 | 85.01 | 83.17 | 84.68 | 11,322,435 | +1.78(+2.15%) |
Sep 05, 2017 | 82.84 | 83.52 | 82.34 | 82.90 | 7,280,929 | +0.52(+0.63%) |