Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 88.74 | 90.17 | 88.72 | 90.05 | 10,434,626 | +1.37(+1.54%) |
Nov 29, 2017 | 87.94 | 88.73 | 87.66 | 88.68 | 4,837,435 | +0.55(+0.63%) |
Nov 28, 2017 | 87.72 | 88.40 | 87.59 | 88.12 | 5,291,828 | +0.65(+0.74%) |
Nov 27, 2017 | 87.67 | 87.81 | 87.21 | 87.47 | 5,933,635 | -0.70(-0.79%) |
Nov 24, 2017 | 88.20 | 88.43 | 88.02 | 88.17 | 2,304,779 | +0.45(+0.52%) |
Nov 22, 2017 | 87.40 | 88.37 | 87.27 | 87.72 | 5,220,920 | +0.56(+0.64%) |
Nov 21, 2017 | 87.13 | 87.68 | 86.97 | 87.16 | 6,068,556 | +0.34(+0.39%) |
Nov 20, 2017 | 86.85 | 87.05 | 86.60 | 86.82 | 6,123,677 | +0.01(+0.01%) |
Nov 17, 2017 | 86.78 | 87.02 | 86.19 | 86.81 | 5,731,635 | +0.11(+0.12%) |
Nov 16, 2017 | 87.22 | 87.65 | 86.56 | 86.70 | 7,781,503 | -0.61(-0.69%) |
Nov 15, 2017 | 87.13 | 87.89 | 87.02 | 87.31 | 7,163,452 | -0.35(-0.40%) |
Nov 14, 2017 | 87.58 | 87.91 | 87.16 | 87.66 | 9,331,767 | -0.23(-0.26%) |
Nov 13, 2017 | 87.88 | 88.29 | 87.48 | 87.89 | 5,707,062 | +0.04(+0.04%) |
Nov 10, 2017 | 87.50 | 87.95 | 87.05 | 87.85 | 6,878,233 | -0.05(-0.05%) |
Nov 09, 2017 | 86.90 | 88.09 | 86.69 | 87.90 | 6,806,641 | +0.43(+0.49%) |
Nov 08, 2017 | 87.55 | 87.83 | 86.90 | 87.47 | 6,792,800 | -0.43(-0.49%) |
Nov 07, 2017 | 88.00 | 88.47 | 87.33 | 87.90 | 6,961,629 | +0.15(+0.17%) |
Nov 06, 2017 | 86.50 | 87.84 | 86.21 | 87.75 | 7,935,339 | +1.54(+1.78%) |
Nov 03, 2017 | 86.58 | 86.78 | 86.02 | 86.21 | 5,470,999 | -0.25(-0.29%) |
Nov 02, 2017 | 87.13 | 87.32 | 86.00 | 86.47 | 5,774,795 | -0.43(-0.49%) |
Nov 01, 2017 | 87.19 | 87.70 | 86.48 | 86.90 | 6,709,305 | +0.01(+0.01%) |
Oct 31, 2017 | 85.81 | 87.25 | 85.34 | 86.89 | 9,543,078 | +1.12(+1.31%) |
Oct 30, 2017 | 84.85 | 86.30 | 84.60 | 85.76 | 10,027,217 | +0.64(+0.75%) |
Oct 27, 2017 | 87.07 | 87.27 | 84.40 | 85.13 | 19,385,474 | -3.67(-4.14%) |
Oct 26, 2017 | 89.05 | 89.22 | 88.57 | 88.80 | 5,458,216 | +0.00(+0.00%) |
Oct 25, 2017 | 89.22 | 89.55 | 88.58 | 88.80 | 6,072,161 | -0.59(-0.66%) |
Oct 24, 2017 | 89.58 | 89.91 | 89.27 | 89.39 | 5,965,274 | +0.22(+0.25%) |
Oct 23, 2017 | 89.01 | 89.44 | 88.81 | 89.17 | 5,164,943 | +0.22(+0.24%) |
Oct 20, 2017 | 88.93 | 89.05 | 88.52 | 88.95 | 6,567,939 | +0.33(+0.37%) |
Oct 19, 2017 | 88.51 | 89.02 | 88.43 | 88.62 | 6,104,287 | +0.04(+0.04%) |
Oct 18, 2017 | 89.52 | 89.98 | 88.46 | 88.58 | 7,342,639 | -1.55(-1.72%) |
Oct 17, 2017 | 90.14 | 90.52 | 89.84 | 90.13 | 6,461,283 | +0.07(+0.07%) |
Oct 16, 2017 | 89.85 | 90.64 | 89.54 | 90.07 | 7,336,597 | +0.73(+0.81%) |
Oct 13, 2017 | 89.81 | 89.97 | 89.30 | 89.34 | 6,188,893 | +0.02(+0.02%) |
Oct 12, 2017 | 88.84 | 89.71 | 88.70 | 89.32 | 5,241,244 | -0.14(-0.16%) |
Oct 11, 2017 | 89.38 | 89.61 | 88.90 | 89.47 | 5,236,651 | +0.40(+0.45%) |
Oct 10, 2017 | 88.77 | 89.83 | 88.69 | 89.07 | 7,579,979 | +0.82(+0.93%) |
Oct 09, 2017 | 87.97 | 88.53 | 87.73 | 88.25 | 3,937,273 | +0.51(+0.58%) |
Oct 06, 2017 | 88.43 | 88.58 | 87.57 | 87.74 | 4,712,719 | -1.16(-1.31%) |
Oct 05, 2017 | 88.06 | 88.99 | 87.97 | 88.90 | 7,297,047 | +0.75(+0.85%) |
Oct 04, 2017 | 88.33 | 88.37 | 87.82 | 88.15 | 4,592,831 | -0.18(-0.20%) |
Oct 03, 2017 | 87.78 | 88.66 | 87.73 | 88.33 | 5,191,374 | +0.29(+0.33%) |
Oct 02, 2017 | 87.28 | 88.31 | 86.62 | 88.04 | 5,716,137 | -0.05(-0.06%) |
Sep 29, 2017 | 87.85 | 88.11 | 87.52 | 88.09 | 6,501,954 | -0.09(-0.10%) |
Sep 28, 2017 | 87.85 | 88.57 | 87.79 | 88.18 | 6,600,715 | +0.13(+0.14%) |
Sep 27, 2017 | 87.55 | 88.06 | 5,237,582 | -0.05(-0.06%) | ||
Sep 26, 2017 | 88.31 | 88.49 | 87.91 | 88.11 | 6,501,310 | -0.35(-0.40%) |
Sep 25, 2017 | 87.89 | 88.72 | 87.73 | 88.46 | 7,976,532 | +0.52(+0.60%) |
Sep 22, 2017 | 87.28 | 88.34 | 87.17 | 87.94 | 7,078,526 | +0.61(+0.70%) |
Sep 21, 2017 | 87.14 | 87.36 | 86.84 | 87.32 | 5,781,374 | +0.08(+0.09%) |
Sep 20, 2017 | 87.34 | 87.83 | 87.12 | 87.25 | 7,173,367 | +0.02(+0.03%) |
Sep 19, 2017 | 86.41 | 87.29 | 86.36 | 87.22 | 8,253,094 | +0.86(+1.00%) |
Sep 18, 2017 | 85.79 | 86.39 | 85.71 | 86.36 | 6,608,427 | +0.42(+0.49%) |
Sep 15, 2017 | 86.09 | 86.15 | 85.19 | 85.94 | 11,186,146 | +0.13(+0.16%) |
Sep 14, 2017 | 85.67 | 86.47 | 85.61 | 85.81 | 7,761,407 | +0.20(+0.24%) |
Sep 13, 2017 | 84.34 | 85.71 | 84.18 | 85.61 | 7,855,015 | +1.27(+1.50%) |
Sep 12, 2017 | 84.59 | 84.68 | 83.86 | 84.34 | 6,815,795 | -0.02(-0.03%) |
Sep 11, 2017 | 83.84 | 84.40 | 83.61 | 84.36 | 7,967,006 | +1.30(+1.57%) |
Sep 08, 2017 | 83.66 | 83.78 | 82.87 | 83.06 | 5,379,322 | -0.76(-0.91%) |
Sep 07, 2017 | 84.11 | 84.61 | 83.49 | 83.82 | 7,919,738 | +0.01(+0.01%) |
Sep 06, 2017 | 82.47 | 84.14 | 82.32 | 83.81 | 11,439,484 | +1.76(+2.15%) |
Sep 05, 2017 | 81.99 | 82.67 | 81.50 | 82.05 | 7,356,198 | +0.51(+0.63%) |