Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 89.31 | 90.37 | 88.96 | 90.10 | 2,870,710 | +0.99(+1.11%) |
Oct 30, 2017 | 89.55 | 90.09 | 88.95 | 89.11 | 2,402,205 | -0.91(-1.01%) |
Oct 27, 2017 | 90.48 | 90.61 | 89.29 | 90.02 | 3,073,408 | -0.94(-1.04%) |
Oct 26, 2017 | 90.53 | 91.62 | 90.51 | 90.97 | 2,675,824 | +0.95(+1.06%) |
Oct 25, 2017 | 89.93 | 90.53 | 89.24 | 90.01 | 4,153,872 | +0.29(+0.32%) |
Oct 24, 2017 | 90.42 | 90.61 | 89.62 | 89.73 | 3,825,430 | -0.39(-0.44%) |
Oct 23, 2017 | 90.91 | 92.77 | 89.81 | 90.12 | 5,690,074 | -0.73(-0.80%) |
Oct 20, 2017 | 90.97 | 91.36 | 88.36 | 90.85 | 6,161,820 | -1.69(-1.83%) |
Oct 19, 2017 | 93.53 | 93.54 | 92.45 | 92.54 | 2,638,370 | -1.40(-1.49%) |
Oct 18, 2017 | 95.08 | 95.08 | 93.43 | 93.94 | 2,108,618 | -0.78(-0.83%) |
Oct 17, 2017 | 94.56 | 94.76 | 93.56 | 94.72 | 1,972,333 | +0.05(+0.05%) |
Oct 16, 2017 | 94.94 | 95.18 | 94.46 | 94.67 | 1,518,565 | -0.27(-0.29%) |
Oct 13, 2017 | 94.32 | 95.12 | 94.11 | 94.95 | 1,636,614 | +0.80(+0.85%) |
Oct 12, 2017 | 94.43 | 94.63 | 93.41 | 94.15 | 2,336,029 | -0.22(-0.24%) |
Oct 11, 2017 | 93.77 | 94.73 | 93.63 | 94.37 | 2,451,387 | +1.11(+1.19%) |
Oct 10, 2017 | 92.82 | 93.58 | 92.22 | 93.26 | 2,066,352 | +0.77(+0.83%) |
Oct 09, 2017 | 92.63 | 93.51 | 91.84 | 92.49 | 3,320,701 | +0.08(+0.09%) |
Oct 06, 2017 | 93.99 | 94.34 | 92.23 | 92.41 | 4,160,999 | -1.67(-1.77%) |
Oct 05, 2017 | 93.86 | 95.01 | 93.86 | 94.07 | 1,908,445 | +0.22(+0.24%) |
Oct 04, 2017 | 92.41 | 94.20 | 92.34 | 93.85 | 2,086,275 | +1.29(+1.39%) |
Oct 03, 2017 | 93.91 | 94.10 | 92.54 | 92.56 | 2,205,451 | -1.11(-1.19%) |
Oct 02, 2017 | 94.34 | 94.59 | 93.59 | 93.67 | 1,816,484 | -0.57(-0.60%) |
Sep 29, 2017 | 93.58 | 94.28 | 93.42 | 94.24 | 2,079,410 | +0.58(+0.62%) |
Sep 28, 2017 | 93.12 | 93.95 | 92.88 | 93.67 | 1,714,001 | +0.36(+0.39%) |
Sep 27, 2017 | 92.83 | 93.31 | 2,634,067 | -0.94(-0.99%) | ||
Sep 26, 2017 | 94.26 | 94.48 | 93.91 | 94.24 | 1,432,563 | +0.15(+0.16%) |
Sep 25, 2017 | 94.40 | 94.56 | 93.92 | 94.09 | 1,933,910 | -0.02(-0.03%) |
Sep 22, 2017 | 94.67 | 95.11 | 93.83 | 94.11 | 1,931,761 | -0.48(-0.51%) |
Sep 21, 2017 | 96.12 | 96.48 | 94.45 | 94.59 | 1,816,058 | -1.63(-1.70%) |
Sep 20, 2017 | 97.61 | 97.81 | 95.54 | 96.23 | 2,493,097 | -1.28(-1.31%) |
Sep 19, 2017 | 97.77 | 97.89 | 97.16 | 97.51 | 1,411,089 | -0.09(-0.09%) |
Sep 18, 2017 | 97.02 | 97.78 | 96.73 | 97.60 | 1,255,847 | +0.62(+0.64%) |
Sep 15, 2017 | 96.67 | 97.09 | 96.10 | 96.98 | 3,182,259 | +0.22(+0.22%) |
Sep 14, 2017 | 96.10 | 96.88 | 96.03 | 96.77 | 1,506,349 | +0.68(+0.71%) |
Sep 13, 2017 | 96.58 | 97.07 | 95.95 | 96.08 | 1,794,741 | -0.50(-0.51%) |
Sep 12, 2017 | 95.82 | 96.72 | 95.61 | 96.58 | 2,038,378 | +0.80(+0.84%) |
Sep 11, 2017 | 95.00 | 95.88 | 94.62 | 95.78 | 2,288,017 | +1.18(+1.24%) |
Sep 08, 2017 | 95.10 | 95.44 | 94.09 | 94.60 | 2,264,333 | -1.19(-1.24%) |
Sep 07, 2017 | 96.03 | 96.09 | 94.79 | 95.79 | 2,357,984 | +0.22(+0.23%) |
Sep 06, 2017 | 97.68 | 97.98 | 95.35 | 95.57 | 3,173,707 | -2.07(-2.12%) |
Sep 05, 2017 | 97.52 | 97.80 | 96.73 | 97.64 | 1,633,964 | -0.24(-0.24%) |
Sep 01, 2017 | 98.11 | 98.62 | 97.72 | 97.88 | 1,351,454 | -0.06(-0.06%) |
Aug 31, 2017 | 97.24 | 98.04 | 96.78 | 97.94 | 1,914,014 | +0.79(+0.81%) |
Aug 30, 2017 | 96.95 | 97.24 | 96.39 | 97.15 | 1,371,935 | -0.06(-0.07%) |
Aug 29, 2017 | 97.11 | 97.70 | 97.08 | 97.22 | 2,131,558 | +0.01(+0.01%) |
Aug 28, 2017 | 96.82 | 97.25 | 96.45 | 97.21 | 1,418,763 | +0.68(+0.70%) |
Aug 25, 2017 | 97.10 | 96.11 | 96.53 | 1,255,549 | +0.42(+0.44%) | |
Aug 24, 2017 | 97.20 | 97.30 | 96.09 | 96.11 | 1,474,027 | -1.02(-1.05%) |
Aug 23, 2017 | 97.17 | 97.51 | 96.46 | 97.13 | 1,147,673 | -0.13(-0.13%) |
Aug 22, 2017 | 97.40 | 97.69 | 97.00 | 97.26 | 1,076,522 | -0.20(-0.20%) |
Aug 21, 2017 | 96.58 | 97.55 | 96.36 | 97.45 | 1,389,761 | +1.02(+1.06%) |
Aug 18, 2017 | 97.07 | 97.13 | 96.39 | 96.43 | 1,366,991 | -0.71(-0.73%) |
Aug 17, 2017 | 97.09 | 98.37 | 97.01 | 97.14 | 1,710,536 | -0.04(-0.04%) |
Aug 16, 2017 | 97.06 | 97.53 | 96.83 | 97.18 | 1,265,665 | +0.08(+0.08%) |
Aug 15, 2017 | 96.68 | 97.38 | 96.48 | 97.10 | 1,402,539 | +0.43(+0.44%) |
Aug 14, 2017 | 96.15 | 96.72 | 95.83 | 96.67 | 1,162,466 | +0.83(+0.87%) |
Aug 11, 2017 | 96.60 | 96.60 | 95.75 | 95.83 | 1,352,068 | -0.34(-0.36%) |
Aug 10, 2017 | 96.48 | 96.61 | 96.18 | 96.18 | 1,714,509 | -0.43(-0.44%) |
Aug 09, 2017 | 96.47 | 96.80 | 96.09 | 96.60 | 1,840,261 | +0.14(+0.14%) |
Aug 08, 2017 | 96.30 | 96.75 | 96.06 | 96.47 | 2,029,584 | +0.02(+0.02%) |
Aug 07, 2017 | 96.37 | 96.76 | 95.95 | 96.45 | 1,339,293 | +0.08(+0.08%) |
Aug 04, 2017 | 96.35 | 96.84 | 96.06 | 96.37 | 1,317,703 | -0.29(-0.30%) |
Aug 03, 2017 | 96.40 | 97.18 | 96.21 | 96.66 | 1,814,674 | +0.25(+0.26%) |
Aug 02, 2017 | 96.49 | 96.64 | 95.95 | 96.41 | 1,903,295 | -0.26(-0.27%) |