Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 74.92 | 75.82 | 74.47 | 74.53 | 1,186,112 | -0.24(-0.32%) |
Oct 30, 2017 | 74.70 | 74.88 | 73.97 | 74.77 | 2,533,302 | +0.06(+0.09%) |
Oct 27, 2017 | 77.63 | 78.09 | 74.59 | 74.70 | 3,211,099 | -3.39(-4.34%) |
Oct 26, 2017 | 75.58 | 79.91 | 74.14 | 78.09 | 3,541,853 | +2.13(+2.81%) |
Oct 25, 2017 | 76.33 | 76.64 | 74.60 | 75.96 | 2,251,261 | -0.86(-1.12%) |
Oct 24, 2017 | 78.17 | 78.35 | 76.13 | 76.82 | 1,962,608 | -1.51(-1.93%) |
Oct 23, 2017 | 78.91 | 79.73 | 78.03 | 78.33 | 1,475,174 | -0.79(-1.00%) |
Oct 20, 2017 | 79.65 | 79.98 | 78.35 | 79.12 | 1,268,683 | -0.13(-0.16%) |
Oct 19, 2017 | 78.63 | 80.20 | 77.81 | 79.25 | 2,633,275 | -0.81(-1.01%) |
Oct 18, 2017 | 80.08 | 81.04 | 79.73 | 80.06 | 2,572,159 | -0.26(-0.32%) |
Oct 17, 2017 | 78.76 | 81.12 | 78.60 | 80.32 | 2,303,450 | +1.90(+2.42%) |
Oct 16, 2017 | 78.14 | 78.46 | 77.28 | 78.42 | 2,684,903 | +0.46(+0.58%) |
Oct 13, 2017 | 79.11 | 79.21 | 77.87 | 77.97 | 2,160,032 | -0.96(-1.21%) |
Oct 12, 2017 | 81.49 | 81.60 | 78.86 | 78.92 | 2,757,931 | -2.59(-3.18%) |
Oct 11, 2017 | 83.61 | 84.03 | 81.31 | 81.51 | 1,675,407 | -2.22(-2.66%) |
Oct 10, 2017 | 83.17 | 84.23 | 82.99 | 83.74 | 1,382,574 | +0.66(+0.79%) |
Oct 09, 2017 | 85.92 | 86.14 | 82.96 | 83.08 | 2,140,467 | -2.89(-3.36%) |
Oct 06, 2017 | 85.83 | 87.23 | 85.42 | 85.97 | 1,444,203 | -0.04(-0.04%) |
Oct 05, 2017 | 86.41 | 87.39 | 85.34 | 86.01 | 2,249,235 | -0.55(-0.63%) |
Oct 04, 2017 | 86.66 | 89.73 | 86.14 | 86.56 | 3,049,262 | -3.69(-4.09%) |
Oct 03, 2017 | 90.69 | 91.26 | 89.57 | 90.25 | 1,025,423 | -0.35(-0.38%) |
Oct 02, 2017 | 90.80 | 90.94 | 89.71 | 90.59 | 1,664,144 | +0.15(+0.16%) |
Sep 29, 2017 | 90.90 | 91.17 | 89.57 | 90.45 | 2,059,972 | -0.27(-0.30%) |
Sep 28, 2017 | 90.50 | 91.11 | 90.18 | 90.72 | 1,242,353 | +0.16(+0.17%) |
Sep 27, 2017 | 90.68 | 88.82 | 90.57 | 1,375,318 | +1.59(+1.78%) | |
Sep 26, 2017 | 89.35 | 89.75 | 88.35 | 88.98 | 1,289,217 | -0.32(-0.36%) |
Sep 25, 2017 | 87.38 | 89.86 | 86.97 | 89.30 | 2,940,729 | +2.14(+2.46%) |
Sep 22, 2017 | 85.62 | 87.45 | 85.42 | 87.16 | 1,956,716 | +1.74(+2.04%) |
Sep 21, 2017 | 86.39 | 86.59 | 84.97 | 85.42 | 1,751,838 | -0.92(-1.07%) |
Sep 20, 2017 | 86.11 | 87.57 | 85.35 | 86.34 | 1,596,108 | -0.09(-0.11%) |
Sep 19, 2017 | 90.21 | 91.77 | 85.87 | 86.43 | 3,401,122 | -3.40(-3.78%) |
Sep 18, 2017 | 90.81 | 91.38 | 89.74 | 89.83 | 2,274,068 | -0.85(-0.93%) |
Sep 15, 2017 | 90.91 | 90.91 | 89.53 | 90.67 | 2,838,968 | -0.46(-0.51%) |
Sep 14, 2017 | 91.20 | 91.20 | 90.21 | 91.14 | 1,451,634 | -0.07(-0.08%) |
Sep 13, 2017 | 88.45 | 91.41 | 88.45 | 91.21 | 2,282,917 | +2.59(+2.92%) |
Sep 12, 2017 | 84.11 | 89.25 | 83.34 | 88.62 | 2,509,628 | +2.61(+3.03%) |
Sep 11, 2017 | 85.65 | 86.58 | 85.08 | 86.02 | 1,371,686 | +0.34(+0.39%) |
Sep 08, 2017 | 85.28 | 86.59 | 84.27 | 85.68 | 2,001,497 | +0.46(+0.53%) |
Sep 07, 2017 | 87.48 | 87.78 | 84.53 | 85.22 | 3,142,212 | -1.90(-2.18%) |
Sep 06, 2017 | 89.02 | 86.58 | 87.12 | 2,077,677 | -1.02(-1.16%) | |
Sep 05, 2017 | 89.03 | 90.14 | 87.73 | 88.14 | 1,310,367 | -1.21(-1.36%) |
Sep 01, 2017 | 89.58 | 90.60 | 88.98 | 89.35 | 1,202,332 | +0.15(+0.16%) |
Aug 31, 2017 | 88.65 | 89.85 | 88.24 | 89.21 | 2,099,818 | +0.99(+1.13%) |
Aug 30, 2017 | 86.67 | 89.37 | 86.67 | 88.21 | 1,581,598 | +1.54(+1.78%) |
Aug 29, 2017 | 85.56 | 86.85 | 84.83 | 86.67 | 1,919,891 | +0.42(+0.49%) |
Aug 28, 2017 | 87.42 | 87.76 | 85.61 | 86.25 | 1,216,312 | -1.04(-1.19%) |
Aug 25, 2017 | 85.19 | 89.15 | 84.74 | 87.29 | 1,792,324 | +2.46(+2.90%) |
Aug 24, 2017 | 85.82 | 86.79 | 84.16 | 84.83 | 1,544,950 | -0.40(-0.47%) |
Aug 23, 2017 | 86.83 | 87.44 | 84.83 | 85.23 | 1,948,645 | -2.06(-2.36%) |
Aug 22, 2017 | 86.77 | 88.16 | 86.63 | 87.29 | 2,277,386 | +0.56(+0.64%) |
Aug 21, 2017 | 85.59 | 87.43 | 85.22 | 86.74 | 2,160,773 | +1.76(+2.07%) |
Aug 18, 2017 | 84.60 | 86.56 | 83.95 | 84.98 | 3,373,320 | +0.37(+0.44%) |
Aug 17, 2017 | 82.69 | 87.01 | 82.17 | 84.61 | 5,130,511 | +1.22(+1.46%) |
Aug 16, 2017 | 78.87 | 84.61 | 78.86 | 83.38 | 7,167,186 | +4.04(+5.09%) |
Aug 15, 2017 | 83.82 | 84.74 | 74.95 | 79.35 | 21,661,728 | -20.27(-20.34%) |
Aug 14, 2017 | 98.30 | 100.06 | 96.89 | 99.61 | 2,335,655 | +1.80(+1.84%) |
Aug 11, 2017 | 96.67 | 97.93 | 95.89 | 97.81 | 2,089,001 | +1.10(+1.14%) |
Aug 10, 2017 | 98.81 | 99.16 | 95.90 | 96.71 | 2,024,205 | -2.78(-2.79%) |
Aug 09, 2017 | 99.54 | 100.49 | 98.78 | 99.49 | 1,029,923 | -0.19(-0.19%) |
Aug 08, 2017 | 99.79 | 100.97 | 98.67 | 99.68 | 947,731 | -0.09(-0.09%) |
Aug 07, 2017 | 101.02 | 101.30 | 98.59 | 99.77 | 1,575,214 | -1.39(-1.37%) |
Aug 04, 2017 | 101.26 | 101.92 | 100.51 | 101.15 | 1,036,087 | +0.44(+0.43%) |
Aug 03, 2017 | 104.12 | 105.15 | 100.64 | 100.72 | 1,989,307 | -3.60(-3.45%) |
Aug 02, 2017 | 103.58 | 104.68 | 103.39 | 104.31 | 1,948,207 | +0.39(+0.38%) |