Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 95.70 | 95.70 | 95.70 | 0 | -0.30(-0.31%) | |
Dec 28, 2017 | 96.08 | 96.23 | 95.77 | 95.99 | 2,867,368 | +0.02(+0.02%) |
Dec 27, 2017 | 96.28 | 96.47 | 95.65 | 95.97 | 4,515,582 | -0.33(-0.34%) |
Dec 26, 2017 | 95.73 | 96.42 | 95.59 | 96.30 | 4,380,021 | +0.76(+0.80%) |
Dec 22, 2017 | 95.44 | 96.05 | 95.23 | 95.53 | 6,194,499 | +0.12(+0.13%) |
Dec 21, 2017 | 92.79 | 95.82 | 92.55 | 95.41 | 13,223,586 | +3.00(+3.25%) |
Dec 20, 2017 | 91.94 | 92.72 | 91.46 | 92.41 | 8,220,824 | +0.80(+0.88%) |
Dec 19, 2017 | 91.97 | 92.30 | 91.35 | 91.61 | 6,016,892 | +0.11(+0.12%) |
Dec 18, 2017 | 91.67 | 92.71 | 91.44 | 91.50 | 6,088,577 | -0.02(-0.03%) |
Dec 15, 2017 | 92.06 | 92.09 | 91.35 | 91.52 | 14,687,115 | +0.15(+0.17%) |
Dec 14, 2017 | 91.58 | 91.94 | 91.35 | 91.37 | 4,888,686 | -0.31(-0.33%) |
Dec 13, 2017 | 91.29 | 91.86 | 90.72 | 91.67 | 5,755,527 | +0.19(+0.21%) |
Dec 12, 2017 | 91.48 | 92.29 | 91.39 | 91.48 | 5,625,538 | -0.57(-0.61%) |
Dec 11, 2017 | 91.95 | 92.58 | 91.82 | 92.05 | 7,757,277 | +0.38(+0.42%) |
Dec 08, 2017 | 91.70 | 91.91 | 91.04 | 91.67 | 5,392,720 | +0.22(+0.24%) |
Dec 07, 2017 | 91.35 | 91.80 | 90.93 | 91.45 | 6,421,322 | +0.02(+0.02%) |
Dec 06, 2017 | 91.72 | 92.40 | 91.36 | 91.43 | 6,348,117 | -0.60(-0.65%) |
Dec 05, 2017 | 92.14 | 92.80 | 91.84 | 92.03 | 5,730,647 | -0.34(-0.37%) |
Dec 04, 2017 | 91.58 | 93.49 | 91.25 | 92.37 | 9,636,742 | +1.02(+1.11%) |
Dec 01, 2017 | 91.58 | 92.08 | 91.05 | 91.35 | 8,937,990 | +0.40(+0.44%) |
Nov 30, 2017 | 89.63 | 91.08 | 89.61 | 90.96 | 10,330,311 | +1.38(+1.54%) |
Nov 29, 2017 | 88.82 | 89.63 | 88.54 | 89.57 | 4,789,076 | +0.56(+0.63%) |
Nov 28, 2017 | 88.61 | 89.29 | 88.47 | 89.01 | 5,238,926 | +0.66(+0.74%) |
Nov 27, 2017 | 88.56 | 88.69 | 88.09 | 88.36 | 5,874,317 | -0.70(-0.79%) |
Nov 24, 2017 | 89.09 | 89.32 | 88.91 | 89.06 | 2,281,738 | +0.46(+0.52%) |
Nov 22, 2017 | 88.28 | 89.27 | 88.15 | 88.60 | 5,168,727 | +0.57(+0.64%) |
Nov 21, 2017 | 88.01 | 88.56 | 87.84 | 88.04 | 6,007,889 | +0.34(+0.39%) |
Nov 20, 2017 | 87.73 | 87.93 | 87.48 | 87.69 | 6,062,459 | +0.01(+0.01%) |
Nov 17, 2017 | 87.65 | 87.90 | 87.07 | 87.68 | 5,674,337 | +0.11(+0.12%) |
Nov 16, 2017 | 88.10 | 88.53 | 87.43 | 87.58 | 7,703,712 | -0.61(-0.69%) |
Nov 15, 2017 | 88.01 | 88.78 | 87.90 | 88.19 | 7,091,839 | -0.36(-0.40%) |
Nov 14, 2017 | 88.47 | 88.80 | 88.04 | 88.55 | 9,238,478 | -0.23(-0.26%) |
Nov 13, 2017 | 88.77 | 89.18 | 88.36 | 88.78 | 5,650,009 | +0.04(+0.04%) |
Nov 10, 2017 | 88.39 | 88.84 | 87.92 | 88.74 | 6,809,472 | -0.05(-0.05%) |
Nov 09, 2017 | 87.77 | 88.98 | 87.56 | 88.79 | 6,738,595 | +0.43(+0.49%) |
Nov 08, 2017 | 88.44 | 88.72 | 87.77 | 88.36 | 6,724,893 | -0.43(-0.49%) |
Nov 07, 2017 | 88.89 | 89.36 | 88.21 | 88.79 | 6,892,034 | +0.15(+0.17%) |
Nov 06, 2017 | 87.37 | 88.72 | 87.08 | 88.64 | 7,856,010 | +1.55(+1.78%) |
Nov 03, 2017 | 87.45 | 87.66 | 86.89 | 87.08 | 5,416,306 | -0.26(-0.29%) |
Nov 02, 2017 | 88.01 | 88.20 | 86.87 | 87.34 | 5,717,064 | -0.43(-0.49%) |
Nov 01, 2017 | 88.08 | 88.58 | 87.36 | 87.77 | 6,642,232 | +0.01(+0.01%) |
Oct 31, 2017 | 86.67 | 88.14 | 86.20 | 87.76 | 9,447,677 | +1.14(+1.31%) |
Oct 30, 2017 | 85.70 | 87.17 | 85.46 | 86.63 | 9,926,976 | +0.64(+0.75%) |
Oct 27, 2017 | 87.95 | 88.15 | 85.25 | 85.99 | 19,191,678 | -3.71(-4.14%) |
Oct 26, 2017 | 89.95 | 90.12 | 89.47 | 89.70 | 5,403,651 | +0.00(+0.00%) |
Oct 25, 2017 | 90.12 | 90.45 | 89.47 | 89.70 | 6,011,458 | -0.60(-0.66%) |
Oct 24, 2017 | 90.48 | 90.82 | 90.17 | 90.29 | 5,905,639 | +0.23(+0.25%) |
Oct 23, 2017 | 89.91 | 90.35 | 89.70 | 90.07 | 5,113,310 | +0.22(+0.24%) |
Oct 20, 2017 | 89.82 | 89.95 | 89.42 | 89.85 | 6,502,279 | +0.33(+0.37%) |
Oct 19, 2017 | 89.41 | 89.92 | 89.33 | 89.51 | 6,043,263 | +0.04(+0.04%) |
Oct 18, 2017 | 90.42 | 90.89 | 89.36 | 89.48 | 7,269,235 | -1.57(-1.72%) |
Oct 17, 2017 | 91.05 | 91.44 | 90.75 | 91.04 | 6,396,690 | +0.07(+0.07%) |
Oct 16, 2017 | 90.76 | 91.55 | 90.45 | 90.98 | 7,263,253 | +0.73(+0.81%) |
Oct 13, 2017 | 90.72 | 90.88 | 90.20 | 90.24 | 6,127,023 | +0.02(+0.02%) |
Oct 12, 2017 | 89.73 | 90.61 | 89.60 | 90.23 | 5,188,848 | -0.14(-0.16%) |
Oct 11, 2017 | 90.28 | 90.51 | 89.80 | 90.37 | 5,184,300 | +0.40(+0.45%) |
Oct 10, 2017 | 89.67 | 90.74 | 89.58 | 89.97 | 7,504,203 | +0.83(+0.93%) |
Oct 09, 2017 | 88.86 | 89.42 | 88.61 | 89.14 | 3,897,913 | +0.51(+0.58%) |
Oct 06, 2017 | 89.33 | 89.48 | 88.45 | 88.63 | 4,665,607 | -1.17(-1.31%) |
Oct 05, 2017 | 88.95 | 89.89 | 88.86 | 89.80 | 7,224,099 | +0.76(+0.85%) |
Oct 04, 2017 | 89.23 | 89.26 | 88.70 | 89.04 | 4,546,917 | -0.18(-0.20%) |
Oct 03, 2017 | 88.67 | 89.55 | 88.61 | 89.23 | 5,139,476 | +0.30(+0.33%) |