Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 88.40 | 88.89 | 87.69 | 88.29 | 2,998,446 | -0.28(-0.32%) |
Oct 30, 2017 | 90.57 | 90.80 | 88.56 | 88.57 | 1,905,734 | -2.26(-2.49%) |
Oct 27, 2017 | 89.28 | 90.95 | 89.03 | 90.83 | 2,448,700 | +0.49(+0.54%) |
Oct 26, 2017 | 91.73 | 92.16 | 90.29 | 90.35 | 2,152,774 | -0.66(-0.72%) |
Oct 25, 2017 | 90.27 | 93.18 | 88.91 | 91.00 | 4,850,676 | -4.28(-4.49%) |
Oct 24, 2017 | 94.05 | 95.90 | 93.61 | 95.28 | 2,527,953 | +1.84(+1.97%) |
Oct 23, 2017 | 93.10 | 95.00 | 92.88 | 93.44 | 2,092,145 | +0.25(+0.27%) |
Oct 20, 2017 | 91.37 | 93.20 | 91.23 | 93.19 | 1,548,025 | +2.42(+2.67%) |
Oct 19, 2017 | 90.58 | 90.80 | 90.03 | 90.76 | 1,674,922 | -0.14(-0.15%) |
Oct 18, 2017 | 90.90 | 91.13 | 90.43 | 90.90 | 1,131,138 | +0.12(+0.13%) |
Oct 17, 2017 | 90.32 | 90.88 | 89.90 | 90.78 | 1,710,918 | -0.20(-0.22%) |
Oct 16, 2017 | 91.30 | 91.30 | 90.59 | 90.98 | 1,138,265 | -0.02(-0.02%) |
Oct 13, 2017 | 91.54 | 91.92 | 90.90 | 91.00 | 780,116 | -0.06(-0.07%) |
Oct 12, 2017 | 90.98 | 91.68 | 90.78 | 91.06 | 1,505,461 | -0.05(-0.05%) |
Oct 11, 2017 | 91.13 | 91.20 | 90.71 | 91.11 | 1,219,564 | +0.05(+0.05%) |
Oct 10, 2017 | 92.05 | 92.05 | 90.58 | 91.06 | 972,647 | -0.68(-0.74%) |
Oct 09, 2017 | 91.68 | 92.44 | 91.52 | 91.74 | 1,259,050 | +0.01(+0.01%) |
Oct 06, 2017 | 90.78 | 92.45 | 90.59 | 91.73 | 2,161,387 | +1.16(+1.28%) |
Oct 05, 2017 | 90.40 | 90.88 | 90.09 | 90.58 | 1,437,719 | +0.43(+0.48%) |
Oct 04, 2017 | 89.58 | 90.81 | 89.58 | 90.15 | 1,536,318 | +0.32(+0.36%) |
Oct 03, 2017 | 89.64 | 89.83 | 89.10 | 89.83 | 1,172,694 | +0.18(+0.20%) |
Oct 02, 2017 | 89.06 | 89.69 | 88.57 | 89.65 | 1,684,741 | +0.79(+0.89%) |
Sep 29, 2017 | 87.86 | 89.16 | 87.77 | 88.86 | 1,770,567 | +0.99(+1.12%) |
Sep 28, 2017 | 87.61 | 87.99 | 87.06 | 87.87 | 1,244,345 | +0.13(+0.15%) |
Sep 27, 2017 | 87.51 | 87.75 | 1,637,311 | -0.70(-0.79%) | ||
Sep 26, 2017 | 88.54 | 88.85 | 88.06 | 88.44 | 1,371,028 | -0.10(-0.11%) |
Sep 25, 2017 | 88.70 | 88.99 | 87.59 | 88.54 | 1,725,724 | -0.07(-0.08%) |
Sep 22, 2017 | 88.79 | 89.15 | 88.08 | 88.61 | 1,623,282 | -0.32(-0.36%) |
Sep 21, 2017 | 89.00 | 89.35 | 88.81 | 88.93 | 1,293,763 | -0.06(-0.07%) |
Sep 20, 2017 | 88.79 | 89.30 | 88.21 | 88.99 | 1,589,283 | -1.16(-1.28%) |
Sep 19, 2017 | 90.25 | 91.18 | 90.07 | 90.15 | 1,921,491 | -0.05(-0.06%) |
Sep 18, 2017 | 89.42 | 90.26 | 89.29 | 90.20 | 1,468,744 | +1.07(+1.20%) |
Sep 15, 2017 | 89.23 | 89.59 | 88.65 | 89.13 | 2,457,501 | -0.58(-0.64%) |
Sep 14, 2017 | 89.78 | 89.99 | 88.79 | 89.71 | 1,836,509 | -0.35(-0.39%) |
Sep 13, 2017 | 89.30 | 90.49 | 89.10 | 90.06 | 1,499,475 | +0.36(+0.40%) |
Sep 12, 2017 | 88.70 | 90.15 | 88.67 | 89.70 | 1,940,005 | +1.48(+1.68%) |
Sep 11, 2017 | 87.77 | 88.22 | 87.07 | 88.21 | 1,983,909 | +1.06(+1.21%) |
Sep 08, 2017 | 84.50 | 88.31 | 84.28 | 87.16 | 2,991,249 | +2.39(+2.82%) |
Sep 07, 2017 | 83.83 | 84.83 | 83.01 | 84.77 | 1,730,080 | +0.67(+0.79%) |
Sep 06, 2017 | 85.04 | 85.45 | 83.65 | 84.10 | 1,712,471 | -0.39(-0.46%) |
Sep 05, 2017 | 84.65 | 85.16 | 84.30 | 84.49 | 1,579,071 | -0.30(-0.35%) |
Sep 01, 2017 | 85.60 | 85.78 | 84.76 | 84.79 | 1,209,896 | -0.31(-0.36%) |
Aug 31, 2017 | 85.58 | 85.68 | 84.34 | 85.09 | 2,183,574 | -0.14(-0.16%) |
Aug 30, 2017 | 83.75 | 85.52 | 83.50 | 85.23 | 1,526,672 | +1.25(+1.48%) |
Aug 29, 2017 | 83.11 | 84.03 | 82.78 | 83.99 | 1,556,925 | +0.42(+0.50%) |
Aug 28, 2017 | 84.71 | 84.71 | 83.40 | 83.57 | 1,415,489 | -0.77(-0.91%) |
Aug 25, 2017 | 83.99 | 84.84 | 83.99 | 84.34 | 1,175,958 | +0.86(+1.03%) |
Aug 24, 2017 | 84.30 | 84.50 | 83.32 | 83.48 | 1,556,474 | -0.63(-0.75%) |
Aug 23, 2017 | 85.38 | 85.77 | 84.04 | 84.11 | 1,515,164 | -1.71(-2.00%) |
Aug 22, 2017 | 84.89 | 86.04 | 84.89 | 85.82 | 654,516 | +0.99(+1.16%) |
Aug 21, 2017 | 84.80 | 85.04 | 84.47 | 84.84 | 833,418 | -0.05(-0.06%) |
Aug 18, 2017 | 85.16 | 85.90 | 84.60 | 84.88 | 1,338,527 | -0.28(-0.33%) |
Aug 17, 2017 | 86.03 | 86.51 | 85.07 | 85.16 | 1,555,321 | -1.28(-1.48%) |
Aug 16, 2017 | 86.14 | 86.57 | 85.94 | 86.44 | 1,416,832 | +0.54(+0.63%) |
Aug 15, 2017 | 85.62 | 86.41 | 85.61 | 85.90 | 1,331,290 | +0.29(+0.34%) |
Aug 14, 2017 | 85.48 | 86.01 | 85.42 | 85.61 | 1,163,614 | +0.82(+0.96%) |
Aug 11, 2017 | 84.48 | 85.24 | 84.32 | 84.80 | 2,030,545 | +0.11(+0.13%) |
Aug 10, 2017 | 86.36 | 86.77 | 84.62 | 84.69 | 2,458,460 | -2.27(-2.61%) |
Aug 09, 2017 | 86.99 | 87.30 | 86.58 | 86.96 | 882,827 | -0.24(-0.27%) |
Aug 08, 2017 | 87.72 | 87.81 | 87.02 | 87.20 | 1,150,965 | -0.60(-0.68%) |
Aug 07, 2017 | 87.80 | 87.95 | 87.21 | 87.79 | 1,349,304 | -0.08(-0.09%) |
Aug 04, 2017 | 86.79 | 87.85 | 86.54 | 87.87 | 1,547,956 | +1.44(+1.67%) |
Aug 03, 2017 | 86.98 | 87.27 | 85.87 | 86.43 | 1,995,237 | -0.42(-0.48%) |
Aug 02, 2017 | 85.75 | 86.96 | 85.75 | 86.85 | 2,460,314 | +0.66(+0.76%) |