Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 91.53 | 92.08 | 91.13 | 91.64 | 2,235,283 | +0.41(+0.45%) |
Nov 29, 2017 | 91.73 | 91.73 | 90.74 | 91.23 | 2,048,866 | -0.37(-0.40%) |
Nov 28, 2017 | 91.46 | 91.93 | 91.17 | 91.60 | 2,821,611 | +0.26(+0.29%) |
Nov 27, 2017 | 91.47 | 91.56 | 91.12 | 91.34 | 1,439,895 | +0.03(+0.03%) |
Nov 24, 2017 | 91.30 | 91.46 | 90.91 | 91.31 | 923,237 | +0.25(+0.28%) |
Nov 22, 2017 | 91.48 | 91.52 | 90.62 | 91.06 | 1,627,176 | -0.41(-0.45%) |
Nov 21, 2017 | 91.29 | 91.50 | 91.05 | 91.46 | 1,624,580 | +0.49(+0.53%) |
Nov 20, 2017 | 90.61 | 91.10 | 90.35 | 90.98 | 1,320,202 | +0.37(+0.41%) |
Nov 17, 2017 | 90.43 | 90.94 | 90.12 | 90.61 | 1,555,387 | -0.27(-0.30%) |
Nov 16, 2017 | 89.93 | 91.15 | 89.66 | 90.88 | 1,593,657 | +1.13(+1.26%) |
Nov 15, 2017 | 90.39 | 90.44 | 89.75 | 89.75 | 1,898,870 | -0.75(-0.83%) |
Nov 14, 2017 | 90.13 | 90.62 | 89.81 | 90.50 | 2,033,505 | -0.14(-0.15%) |
Nov 13, 2017 | 89.49 | 90.69 | 89.19 | 90.64 | 2,101,642 | +1.06(+1.18%) |
Nov 10, 2017 | 90.13 | 90.23 | 89.01 | 89.58 | 2,431,782 | -0.72(-0.80%) |
Nov 09, 2017 | 90.53 | 90.58 | 89.53 | 90.30 | 2,492,945 | -0.25(-0.28%) |
Nov 08, 2017 | 90.24 | 90.67 | 90.09 | 90.55 | 2,060,982 | +0.04(+0.04%) |
Nov 07, 2017 | 90.06 | 90.60 | 89.92 | 90.51 | 1,307,775 | +0.56(+0.63%) |
Nov 06, 2017 | 90.43 | 90.43 | 89.71 | 89.95 | 1,860,478 | -0.50(-0.55%) |
Nov 03, 2017 | 89.91 | 90.47 | 89.56 | 90.44 | 1,831,613 | +0.41(+0.45%) |
Nov 02, 2017 | 90.16 | 90.45 | 89.69 | 90.04 | 2,006,933 | -0.19(-0.22%) |
Nov 01, 2017 | 89.71 | 90.44 | 89.43 | 90.23 | 2,964,368 | +0.62(+0.69%) |
Oct 31, 2017 | 89.08 | 89.80 | 89.03 | 89.61 | 2,942,686 | +0.45(+0.50%) |
Oct 30, 2017 | 89.32 | 89.54 | 88.86 | 89.16 | 2,389,988 | -0.43(-0.48%) |
Oct 27, 2017 | 88.78 | 89.60 | 88.77 | 89.59 | 2,960,862 | +0.77(+0.86%) |
Oct 26, 2017 | 88.08 | 88.99 | 87.74 | 88.82 | 2,771,845 | +0.79(+0.89%) |
Oct 25, 2017 | 88.24 | 88.35 | 87.53 | 88.03 | 2,880,451 | -0.29(-0.33%) |
Oct 24, 2017 | 88.21 | 88.60 | 87.62 | 88.33 | 3,620,105 | +0.47(+0.53%) |
Oct 23, 2017 | 88.60 | 89.07 | 87.80 | 87.86 | 2,993,017 | -0.31(-0.35%) |
Oct 20, 2017 | 87.45 | 88.70 | 87.45 | 88.17 | 4,235,685 | +0.67(+0.77%) |
Oct 19, 2017 | 87.24 | 89.00 | 86.43 | 87.50 | 9,192,492 | +3.93(+4.71%) |
Oct 18, 2017 | 82.93 | 83.69 | 82.64 | 83.57 | 3,469,395 | +0.77(+0.93%) |
Oct 17, 2017 | 82.98 | 83.47 | 81.39 | 82.80 | 4,981,748 | -0.84(-1.01%) |
Oct 16, 2017 | 84.46 | 84.71 | 83.48 | 83.65 | 2,963,398 | -0.69(-0.82%) |
Oct 13, 2017 | 84.33 | 84.59 | 84.12 | 84.33 | 2,103,368 | -0.18(-0.22%) |
Oct 12, 2017 | 84.48 | 84.93 | 84.27 | 84.52 | 2,103,359 | +0.07(+0.08%) |
Oct 11, 2017 | 84.68 | 84.97 | 84.42 | 84.45 | 1,413,320 | -0.20(-0.24%) |
Oct 10, 2017 | 84.33 | 84.90 | 84.33 | 84.66 | 1,930,721 | +0.14(+0.16%) |
Oct 09, 2017 | 85.11 | 85.17 | 84.20 | 84.52 | 2,313,280 | -0.58(-0.68%) |
Oct 06, 2017 | 84.48 | 85.17 | 84.37 | 85.10 | 2,136,212 | +0.64(+0.76%) |
Oct 05, 2017 | 84.45 | 84.60 | 84.02 | 84.46 | 1,601,180 | +0.09(+0.10%) |
Oct 04, 2017 | 83.76 | 84.54 | 83.76 | 84.37 | 1,633,927 | +0.35(+0.42%) |
Oct 03, 2017 | 84.30 | 84.38 | 83.62 | 84.02 | 1,271,660 | +0.00(+0.00%) |
Oct 02, 2017 | 83.52 | 84.33 | 83.38 | 84.02 | 1,967,338 | +0.72(+0.86%) |
Sep 29, 2017 | 82.63 | 83.42 | 82.55 | 83.31 | 2,393,487 | +0.72(+0.87%) |
Sep 28, 2017 | 82.82 | 83.06 | 82.19 | 82.59 | 2,851,835 | -0.27(-0.33%) |
Sep 27, 2017 | 82.37 | 82.86 | 2,626,510 | +0.00(+0.00%) | ||
Sep 26, 2017 | 83.25 | 83.43 | 82.56 | 82.86 | 2,463,169 | -0.52(-0.63%) |
Sep 25, 2017 | 84.21 | 84.42 | 82.90 | 83.38 | 2,271,838 | -0.76(-0.90%) |
Sep 22, 2017 | 83.84 | 84.25 | 83.49 | 84.14 | 1,966,182 | +0.35(+0.42%) |
Sep 21, 2017 | 83.95 | 84.28 | 83.74 | 83.79 | 1,952,189 | -0.04(-0.05%) |
Sep 20, 2017 | 84.38 | 84.48 | 83.50 | 83.83 | 3,643,300 | -0.40(-0.47%) |
Sep 19, 2017 | 85.47 | 85.92 | 84.17 | 84.23 | 3,242,521 | -1.20(-1.41%) |
Sep 18, 2017 | 85.70 | 85.89 | 85.34 | 85.43 | 1,723,589 | -0.10(-0.11%) |
Sep 15, 2017 | 85.79 | 84.97 | 85.53 | 3,694,751 | -0.23(-0.27%) | |
Sep 14, 2017 | 84.45 | 85.77 | 84.33 | 85.76 | 3,373,089 | +1.17(+1.39%) |
Sep 13, 2017 | 84.63 | 84.91 | 84.31 | 84.58 | 2,543,383 | -0.03(-0.03%) |
Sep 12, 2017 | 84.42 | 84.67 | 84.15 | 84.61 | 2,225,852 | +0.19(+0.23%) |
Sep 11, 2017 | 84.12 | 84.60 | 84.10 | 84.42 | 2,713,146 | +0.30(+0.36%) |
Sep 08, 2017 | 82.61 | 84.74 | 82.48 | 84.12 | 5,646,633 | +1.61(+1.95%) |
Sep 07, 2017 | 81.71 | 82.66 | 81.43 | 82.51 | 3,366,414 | +1.05(+1.29%) |
Sep 06, 2017 | 80.68 | 81.62 | 80.50 | 81.46 | 3,499,858 | +0.93(+1.16%) |
Sep 05, 2017 | 80.66 | 80.89 | 80.29 | 80.53 | 2,162,731 | -0.16(-0.20%) |