Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 97.40 | 97.40 | 97.40 | 0 | +0.35(+0.36%) | |
Dec 28, 2017 | 98.43 | 98.67 | 96.61 | 97.06 | 1,944,491 | -1.33(-1.35%) |
Dec 27, 2017 | 98.15 | 98.72 | 98.02 | 98.39 | 1,411,055 | +0.46(+0.47%) |
Dec 26, 2017 | 97.23 | 98.16 | 96.82 | 97.93 | 770,301 | +0.52(+0.54%) |
Dec 22, 2017 | 97.43 | 97.80 | 97.03 | 97.40 | 1,214,798 | +0.31(+0.32%) |
Dec 21, 2017 | 97.26 | 97.84 | 96.97 | 97.10 | 2,346,472 | -0.14(-0.14%) |
Dec 20, 2017 | 97.27 | 97.56 | 96.34 | 97.23 | 2,364,594 | -0.10(-0.10%) |
Dec 19, 2017 | 96.99 | 98.46 | 96.70 | 97.33 | 2,990,018 | +0.74(+0.77%) |
Dec 18, 2017 | 95.81 | 97.10 | 95.67 | 96.59 | 3,175,955 | +0.92(+0.96%) |
Dec 15, 2017 | 95.04 | 96.26 | 95.04 | 95.67 | 4,999,657 | +1.02(+1.07%) |
Dec 14, 2017 | 94.78 | 95.34 | 94.21 | 94.65 | 2,676,142 | -0.11(-0.12%) |
Dec 13, 2017 | 94.00 | 95.46 | 93.75 | 94.76 | 2,875,528 | +0.80(+0.85%) |
Dec 12, 2017 | 93.96 | 95.48 | 93.90 | 93.96 | 2,527,721 | -1.69(-1.76%) |
Dec 11, 2017 | 96.01 | 96.06 | 94.82 | 95.65 | 2,538,072 | -1.31(-1.35%) |
Dec 08, 2017 | 96.96 | 97.06 | 95.91 | 96.96 | 1,883,679 | +0.28(+0.29%) |
Dec 07, 2017 | 97.94 | 98.11 | 96.24 | 96.68 | 2,420,120 | -1.15(-1.18%) |
Dec 06, 2017 | 97.87 | 98.71 | 97.55 | 97.83 | 2,412,165 | +0.00(+0.00%) |
Dec 05, 2017 | 97.77 | 99.12 | 97.50 | 2,568,184 | +0.00(+0.00%) | |
Dec 04, 2017 | 96.82 | 98.84 | 96.52 | 98.59 | 3,307,584 | +2.08(+2.16%) |
Dec 01, 2017 | 95.78 | 96.53 | 95.22 | 96.51 | 2,570,428 | +0.60(+0.63%) |
Nov 30, 2017 | 95.68 | 96.34 | 94.90 | 95.91 | 6,379,713 | +0.50(+0.52%) |
Nov 29, 2017 | 93.87 | 95.90 | 93.74 | 95.41 | 2,658,400 | +1.41(+1.50%) |
Nov 28, 2017 | 93.70 | 94.15 | 93.42 | 94.00 | 2,259,398 | +0.50(+0.53%) |
Nov 27, 2017 | 93.38 | 93.78 | 93.13 | 93.51 | 1,778,758 | +0.22(+0.24%) |
Nov 24, 2017 | 93.16 | 93.75 | 92.96 | 93.28 | 1,264,969 | +0.34(+0.37%) |
Nov 22, 2017 | 93.33 | 93.72 | 92.63 | 92.94 | 1,851,426 | -0.76(-0.81%) |
Nov 21, 2017 | 92.75 | 94.44 | 92.56 | 93.70 | 4,167,466 | +1.32(+1.43%) |
Nov 20, 2017 | 91.82 | 92.69 | 91.47 | 92.38 | 2,656,874 | +0.82(+0.90%) |
Nov 17, 2017 | 91.41 | 92.38 | 91.19 | 91.55 | 1,858,098 | -0.46(-0.50%) |
Nov 16, 2017 | 91.14 | 92.36 | 91.00 | 92.02 | 1,815,647 | +1.18(+1.30%) |
Nov 15, 2017 | 91.71 | 92.10 | 90.73 | 90.84 | 2,189,148 | -0.90(-0.98%) |
Nov 14, 2017 | 92.18 | 92.48 | 91.33 | 91.74 | 2,349,415 | -0.69(-0.75%) |
Nov 13, 2017 | 91.23 | 92.59 | 91.23 | 92.42 | 2,187,245 | +1.02(+1.11%) |
Nov 10, 2017 | 90.54 | 91.66 | 90.53 | 91.41 | 2,111,340 | +0.68(+0.75%) |
Nov 09, 2017 | 90.43 | 91.39 | 90.29 | 90.73 | 1,963,499 | +0.05(+0.05%) |
Nov 08, 2017 | 90.15 | 91.62 | 90.15 | 90.68 | 2,504,022 | +1.04(+1.16%) |
Nov 07, 2017 | 88.01 | 89.80 | 87.83 | 89.64 | 2,754,430 | +1.65(+1.87%) |
Nov 06, 2017 | 89.00 | 89.00 | 87.84 | 87.99 | 2,476,677 | -0.74(-0.83%) |
Nov 03, 2017 | 89.29 | 89.93 | 88.57 | 88.72 | 2,373,067 | -0.61(-0.68%) |
Nov 02, 2017 | 89.74 | 90.06 | 88.50 | 89.33 | 2,682,979 | -0.40(-0.45%) |
Nov 01, 2017 | 89.61 | 90.86 | 88.97 | 89.73 | 3,241,390 | -0.37(-0.41%) |
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%) |