Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 90.25 | 90.25 | 90.25 | 0 | -0.30(-0.33%) | |
Dec 28, 2017 | 90.48 | 90.60 | 90.32 | 90.54 | 1,064,087 | +0.24(+0.26%) |
Dec 27, 2017 | 90.39 | 90.43 | 90.20 | 90.31 | 1,227,157 | +0.03(+0.03%) |
Dec 26, 2017 | 90.32 | 90.53 | 90.20 | 90.28 | 1,017,019 | -0.07(-0.08%) |
Dec 22, 2017 | 90.50 | 90.50 | 90.11 | 90.35 | 1,314,068 | -0.01(-0.01%) |
Dec 21, 2017 | 90.36 | 90.60 | 90.17 | 90.36 | 1,330,010 | +0.29(+0.32%) |
Dec 20, 2017 | 90.40 | 90.47 | 89.97 | 90.07 | 1,235,347 | +0.03(+0.04%) |
Dec 19, 2017 | 90.51 | 90.64 | 90.01 | 90.04 | 2,370,753 | -0.26(-0.29%) |
Dec 18, 2017 | 90.30 | 90.59 | 90.23 | 90.30 | 1,901,458 | +0.51(+0.56%) |
Dec 15, 2017 | 89.42 | 90.01 | 89.40 | 89.79 | 1,287,787 | +0.72(+0.81%) |
Dec 14, 2017 | 89.71 | 89.85 | 89.05 | 89.08 | 1,192,010 | -0.54(-0.60%) |
Dec 13, 2017 | 89.78 | 89.96 | 89.58 | 89.62 | 1,286,663 | -0.16(-0.18%) |
Dec 12, 2017 | 89.56 | 89.94 | 89.52 | 89.78 | 1,630,235 | +0.33(+0.37%) |
Dec 11, 2017 | 89.25 | 89.47 | 89.14 | 89.45 | 1,297,895 | +0.24(+0.27%) |
Dec 08, 2017 | 88.92 | 89.22 | 88.77 | 89.20 | 1,014,398 | +0.60(+0.68%) |
Dec 07, 2017 | 88.33 | 88.76 | 88.27 | 88.60 | 1,116,306 | +0.17(+0.19%) |
Dec 06, 2017 | 88.55 | 88.69 | 88.38 | 88.43 | 2,484,821 | -0.09(-0.10%) |
Dec 05, 2017 | 88.68 | 89.26 | 88.47 | 88.53 | 3,435,413 | -0.51(-0.57%) |
Dec 04, 2017 | 89.49 | 89.79 | 89.01 | 89.03 | 2,670,560 | +0.31(+0.35%) |
Dec 01, 2017 | 88.78 | 88.98 | 87.86 | 88.72 | 1,706,201 | -0.06(-0.07%) |
Nov 30, 2017 | 88.48 | 89.27 | 88.34 | 88.78 | 2,643,496 | +0.69(+0.79%) |
Nov 29, 2017 | 87.60 | 88.26 | 87.60 | 88.09 | 1,904,131 | +0.64(+0.73%) |
Nov 28, 2017 | 86.36 | 87.47 | 86.33 | 87.45 | 1,066,456 | +1.27(+1.47%) |
Nov 27, 2017 | 86.22 | 86.35 | 86.14 | 86.18 | 2,489,541 | +0.02(+0.02%) |
Nov 24, 2017 | 86.31 | 86.34 | 86.15 | 86.17 | 479,307 | +0.08(+0.09%) |
Nov 22, 2017 | 86.22 | 86.26 | 86.06 | 86.09 | 1,465,188 | -0.09(-0.11%) |
Nov 21, 2017 | 86.14 | 86.29 | 86.06 | 86.18 | 857,183 | +0.34(+0.39%) |
Nov 20, 2017 | 85.72 | 85.91 | 85.59 | 85.84 | 962,493 | +0.19(+0.23%) |
Nov 17, 2017 | 85.59 | 85.78 | 85.56 | 85.65 | 3,462,690 | -0.18(-0.21%) |
Nov 16, 2017 | 85.60 | 85.96 | 85.52 | 85.83 | 1,875,252 | +0.62(+0.72%) |
Nov 15, 2017 | 85.17 | 85.43 | 84.93 | 85.21 | 2,221,833 | -0.35(-0.41%) |
Nov 14, 2017 | 85.50 | 85.57 | 85.16 | 85.57 | 4,221,635 | -0.20(-0.24%) |
Nov 13, 2017 | 85.49 | 85.83 | 85.42 | 85.77 | 773,013 | +0.08(+0.10%) |
Nov 10, 2017 | 85.68 | 85.73 | 85.50 | 85.68 | 885,187 | -0.09(-0.11%) |
Nov 09, 2017 | 85.68 | 85.84 | 85.21 | 85.78 | 3,328,256 | -0.30(-0.34%) |
Nov 08, 2017 | 85.95 | 86.09 | 85.76 | 86.07 | 898,257 | +0.01(+0.01%) |
Nov 07, 2017 | 86.32 | 86.38 | 85.87 | 86.06 | 933,232 | -0.09(-0.11%) |
Nov 06, 2017 | 86.22 | 86.26 | 86.07 | 86.16 | 1,062,926 | -0.08(-0.09%) |
Nov 03, 2017 | 86.16 | 86.26 | 85.97 | 86.23 | 2,392,225 | +0.03(+0.03%) |
Nov 02, 2017 | 86.01 | 86.23 | 85.61 | 86.21 | 1,158,092 | +0.19(+0.23%) |
Nov 01, 2017 | 86.11 | 86.34 | 85.91 | 86.01 | 1,248,110 | +0.25(+0.30%) |
Oct 31, 2017 | 85.95 | 85.95 | 85.73 | 85.76 | 1,190,692 | -0.04(-0.05%) |
Oct 30, 2017 | 86.13 | 85.73 | 85.80 | 1,333,682 | -0.53(-0.62%) | |
Oct 27, 2017 | 86.25 | 86.46 | 86.07 | 86.33 | 1,612,124 | +0.21(+0.24%) |
Oct 26, 2017 | 86.24 | 86.39 | 86.12 | 86.12 | 1,917,744 | +0.21(+0.25%) |
Oct 25, 2017 | 86.36 | 86.36 | 85.50 | 85.91 | 1,573,741 | -0.49(-0.57%) |
Oct 24, 2017 | 86.44 | 86.52 | 86.27 | 86.40 | 1,251,345 | +0.14(+0.17%) |
Oct 23, 2017 | 86.56 | 86.61 | 86.24 | 86.26 | 1,320,063 | -0.20(-0.23%) |
Oct 20, 2017 | 86.21 | 86.46 | 86.06 | 86.46 | 1,113,433 | +0.61(+0.71%) |
Oct 19, 2017 | 85.38 | 85.85 | 85.37 | 85.85 | 803,632 | +0.21(+0.25%) |
Oct 18, 2017 | 85.65 | 85.71 | 85.65 | 85.64 | 1,078,237 | +0.22(+0.26%) |
Oct 17, 2017 | 85.39 | 85.45 | 85.08 | 85.42 | 1,094,375 | +0.11(+0.13%) |
Oct 16, 2017 | 85.30 | 85.42 | 85.17 | 85.31 | 2,252,189 | +0.14(+0.17%) |
Oct 13, 2017 | 85.21 | 85.36 | 85.06 | 85.17 | 806,889 | +0.02(+0.02%) |
Oct 12, 2017 | 85.25 | 85.31 | 85.05 | 85.15 | 1,492,617 | -0.19(-0.23%) |
Oct 11, 2017 | 85.30 | 85.35 | 85.19 | 85.35 | 1,612,099 | -0.02(-0.02%) |
Oct 10, 2017 | 85.30 | 85.44 | 85.18 | 85.36 | 1,205,993 | +0.29(+0.34%) |
Oct 09, 2017 | 85.39 | 85.42 | 84.96 | 85.08 | 810,797 | -0.23(-0.27%) |
Oct 06, 2017 | 85.35 | 85.39 | 85.11 | 85.30 | 1,295,293 | -0.13(-0.16%) |
Oct 05, 2017 | 85.10 | 85.50 | 85.04 | 85.44 | 898,518 | +0.40(+0.47%) |
Oct 04, 2017 | 84.88 | 85.14 | 84.86 | 85.04 | 1,402,296 | +0.10(+0.12%) |
Oct 03, 2017 | 84.81 | 84.97 | 84.71 | 84.94 | 1,157,360 | +0.19(+0.23%) |