Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 91.06 | 91.78 | 90.97 | 91.39 | 575,997 | +0.16(+0.17%) |
Oct 30, 2017 | 91.52 | 91.52 | 89.31 | 91.23 | 689,912 | -0.62(-0.67%) |
Oct 27, 2017 | 90.33 | 92.06 | 89.90 | 91.85 | 524,532 | +1.59(+1.76%) |
Oct 26, 2017 | 90.27 | 91.51 | 89.93 | 90.26 | 441,656 | +0.35(+0.39%) |
Oct 25, 2017 | 89.10 | 90.06 | 88.05 | 89.90 | 272,302 | +0.34(+0.37%) |
Oct 24, 2017 | 90.00 | 90.49 | 88.97 | 89.57 | 352,798 | -0.09(-0.10%) |
Oct 23, 2017 | 90.46 | 90.91 | 89.11 | 89.66 | 384,846 | -0.78(-0.86%) |
Oct 20, 2017 | 90.64 | 91.19 | 90.26 | 90.43 | 477,592 | +0.44(+0.49%) |
Oct 19, 2017 | 88.91 | 90.06 | 88.70 | 89.99 | 339,558 | +0.50(+0.56%) |
Oct 18, 2017 | 88.19 | 90.28 | 87.74 | 89.49 | 534,840 | +1.10(+1.25%) |
Oct 17, 2017 | 86.35 | 89.14 | 86.12 | 88.38 | 622,209 | +1.48(+1.71%) |
Oct 16, 2017 | 88.58 | 88.99 | 86.32 | 86.90 | 575,347 | -1.17(-1.33%) |
Oct 13, 2017 | 87.40 | 88.13 | 87.15 | 88.08 | 326,764 | +0.33(+0.37%) |
Oct 12, 2017 | 88.47 | 88.59 | 86.43 | 87.75 | 469,671 | -0.73(-0.83%) |
Oct 11, 2017 | 89.12 | 89.46 | 88.11 | 88.48 | 339,722 | -0.35(-0.40%) |
Oct 10, 2017 | 89.22 | 89.88 | 88.35 | 88.84 | 342,794 | +0.17(+0.19%) |
Oct 09, 2017 | 89.90 | 90.27 | 88.35 | 88.67 | 415,551 | -1.40(-1.56%) |
Oct 06, 2017 | 89.31 | 90.09 | 88.82 | 90.07 | 391,665 | +0.90(+1.01%) |
Oct 05, 2017 | 88.76 | 89.71 | 88.51 | 89.17 | 371,105 | +0.54(+0.61%) |
Oct 04, 2017 | 89.74 | 89.74 | 87.47 | 88.63 | 820,420 | +0.93(+1.06%) |
Oct 03, 2017 | 89.00 | 89.40 | 87.33 | 87.71 | 557,857 | -1.10(-1.24%) |
Oct 02, 2017 | 90.42 | 90.42 | 88.26 | 88.81 | 501,356 | -1.17(-1.31%) |
Sep 29, 2017 | 89.20 | 91.93 | 88.77 | 89.98 | 1,139,956 | +0.78(+0.87%) |
Sep 28, 2017 | 88.27 | 89.45 | 88.24 | 89.21 | 560,440 | +0.74(+0.84%) |
Sep 27, 2017 | 86.73 | 88.86 | 86.39 | 88.46 | 493,045 | +2.00(+2.32%) |
Sep 26, 2017 | 85.34 | 86.73 | 85.22 | 86.46 | 445,470 | +0.76(+0.89%) |
Sep 25, 2017 | 85.78 | 86.40 | 85.36 | 85.70 | 405,707 | -0.21(-0.25%) |
Sep 22, 2017 | 86.05 | 86.78 | 85.67 | 85.91 | 515,723 | -0.03(-0.03%) |
Sep 21, 2017 | 86.07 | 86.16 | 84.96 | 85.94 | 341,254 | +0.15(+0.17%) |
Sep 20, 2017 | 85.69 | 86.17 | 85.31 | 85.79 | 410,853 | +0.28(+0.33%) |
Sep 19, 2017 | 85.63 | 86.12 | 84.66 | 85.51 | 347,579 | -0.29(-0.34%) |
Sep 18, 2017 | 85.63 | 86.58 | 85.20 | 85.80 | 341,930 | +0.63(+0.74%) |
Sep 15, 2017 | 84.89 | 85.53 | 84.38 | 85.17 | 874,033 | -0.13(-0.16%) |
Sep 14, 2017 | 86.21 | 86.21 | 85.09 | 85.30 | 391,053 | -0.67(-0.78%) |
Sep 13, 2017 | 85.07 | 87.03 | 84.95 | 85.97 | 687,540 | +0.60(+0.70%) |
Sep 12, 2017 | 82.78 | 85.41 | 82.37 | 85.37 | 683,615 | +2.60(+3.14%) |
Sep 11, 2017 | 81.65 | 82.80 | 81.54 | 82.78 | 433,891 | +1.34(+1.65%) |
Sep 08, 2017 | 80.64 | 81.87 | 80.30 | 81.44 | 1,039,421 | +0.66(+0.82%) |
Sep 07, 2017 | 81.90 | 81.92 | 80.24 | 80.77 | 748,510 | -1.17(-1.42%) |
Sep 06, 2017 | 83.34 | 83.49 | 81.69 | 81.94 | 947,387 | -1.06(-1.28%) |
Sep 05, 2017 | 83.57 | 84.45 | 82.56 | 83.00 | 439,837 | -0.72(-0.86%) |
Sep 01, 2017 | 82.81 | 83.87 | 82.60 | 83.72 | 382,462 | +1.07(+1.29%) |
Aug 31, 2017 | 82.82 | 83.16 | 82.36 | 82.66 | 319,226 | -0.11(-0.14%) |
Aug 30, 2017 | 81.83 | 83.09 | 81.64 | 82.77 | 656,455 | +1.09(+1.33%) |
Aug 29, 2017 | 81.83 | 82.70 | 81.65 | 81.68 | 650,335 | -0.76(-0.92%) |
Aug 28, 2017 | 84.78 | 84.78 | 82.29 | 82.44 | 1,140,654 | -3.17(-3.70%) |
Aug 25, 2017 | 85.22 | 86.16 | 84.91 | 85.61 | 350,937 | +0.68(+0.80%) |
Aug 24, 2017 | 85.79 | 86.25 | 84.78 | 84.93 | 879,200 | -0.70(-0.81%) |
Aug 23, 2017 | 85.63 | 85.83 | 84.92 | 85.63 | 1,024,445 | +0.13(+0.15%) |
Aug 22, 2017 | 85.11 | 85.60 | 84.81 | 85.50 | 539,911 | +0.41(+0.49%) |
Aug 21, 2017 | 85.21 | 85.77 | 84.83 | 85.08 | 542,266 | -0.43(-0.51%) |
Aug 18, 2017 | 84.06 | 85.97 | 83.54 | 85.52 | 824,187 | +1.14(+1.35%) |
Aug 17, 2017 | 85.21 | 85.82 | 84.37 | 84.38 | 534,888 | -1.18(-1.38%) |
Aug 16, 2017 | 85.59 | 86.57 | 85.28 | 85.55 | 404,285 | +0.30(+0.35%) |
Aug 15, 2017 | 86.26 | 86.26 | 84.31 | 85.26 | 864,895 | -0.89(-1.03%) |
Aug 14, 2017 | 85.41 | 86.31 | 84.45 | 86.14 | 787,481 | +0.82(+0.96%) |
Aug 11, 2017 | 83.63 | 85.62 | 82.88 | 85.33 | 1,184,081 | +1.27(+1.51%) |
Aug 10, 2017 | 84.36 | 86.03 | 83.24 | 84.06 | 2,072,630 | +0.82(+0.98%) |
Aug 09, 2017 | 83.39 | 83.74 | 82.61 | 83.24 | 1,787,089 | -0.14(-0.17%) |
Aug 08, 2017 | 83.87 | 83.93 | 82.75 | 83.38 | 1,033,936 | -0.25(-0.29%) |
Aug 07, 2017 | 81.93 | 83.65 | 81.84 | 83.63 | 777,253 | +1.70(+2.07%) |
Aug 04, 2017 | 81.48 | 82.06 | 80.89 | 81.93 | 836,045 | +0.70(+0.87%) |
Aug 03, 2017 | 80.70 | 81.39 | 80.13 | 81.23 | 791,820 | +0.31(+0.38%) |
Aug 02, 2017 | 80.97 | 81.43 | 80.46 | 80.92 | 544,717 | -0.22(-0.27%) |