Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 95.72 | 95.72 | 95.72 | 0 | -0.30(-0.31%) | |
Dec 28, 2017 | 96.10 | 96.25 | 95.79 | 96.02 | 2,866,687 | +0.02(+0.02%) |
Dec 27, 2017 | 96.31 | 96.49 | 95.67 | 95.99 | 4,514,510 | -0.33(-0.34%) |
Dec 26, 2017 | 95.75 | 96.44 | 95.61 | 96.32 | 4,378,981 | +0.76(+0.80%) |
Dec 22, 2017 | 95.46 | 96.07 | 95.25 | 95.56 | 6,193,029 | +0.12(+0.13%) |
Dec 21, 2017 | 92.81 | 95.84 | 92.57 | 95.44 | 13,220,447 | +3.00(+3.25%) |
Dec 20, 2017 | 91.96 | 92.74 | 91.48 | 92.43 | 8,218,872 | +0.80(+0.88%) |
Dec 19, 2017 | 91.99 | 92.32 | 91.38 | 91.63 | 6,015,464 | +0.11(+0.12%) |
Dec 18, 2017 | 91.69 | 92.74 | 91.46 | 91.52 | 6,087,132 | -0.02(-0.03%) |
Dec 15, 2017 | 92.09 | 92.11 | 91.38 | 91.54 | 14,683,628 | +0.15(+0.17%) |
Dec 14, 2017 | 91.60 | 91.96 | 91.37 | 91.39 | 4,887,525 | -0.31(-0.33%) |
Dec 13, 2017 | 91.31 | 91.88 | 90.74 | 91.70 | 5,754,161 | +0.19(+0.21%) |
Dec 12, 2017 | 91.51 | 92.32 | 91.41 | 91.51 | 5,624,202 | -0.57(-0.61%) |
Dec 11, 2017 | 91.97 | 92.60 | 91.84 | 92.07 | 7,755,435 | +0.38(+0.42%) |
Dec 08, 2017 | 91.72 | 91.93 | 91.06 | 91.69 | 5,391,440 | +0.22(+0.24%) |
Dec 07, 2017 | 91.37 | 91.83 | 90.95 | 91.47 | 6,419,798 | +0.02(+0.02%) |
Dec 06, 2017 | 91.74 | 92.42 | 91.38 | 91.45 | 6,346,610 | -0.60(-0.65%) |
Dec 05, 2017 | 92.16 | 92.82 | 91.87 | 92.05 | 5,729,287 | -0.34(-0.37%) |
Dec 04, 2017 | 91.60 | 93.51 | 91.27 | 92.39 | 9,634,454 | +1.02(+1.11%) |
Dec 01, 2017 | 91.60 | 92.10 | 91.07 | 91.38 | 8,935,868 | +0.40(+0.44%) |
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%) |