Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 91.82 | 92.91 | 91.66 | 92.76 | 409,444 | +1.14(+1.25%) |
Nov 29, 2017 | 91.84 | 91.86 | 91.44 | 91.62 | 262,506 | +0.03(+0.03%) |
Nov 28, 2017 | 90.60 | 91.69 | 90.52 | 91.59 | 479,215 | +1.12(+1.24%) |
Nov 27, 2017 | 90.45 | 90.58 | 90.16 | 90.47 | 206,990 | +0.05(+0.06%) |
Nov 24, 2017 | 90.38 | 90.58 | 90.11 | 90.41 | 126,873 | +0.24(+0.27%) |
Nov 22, 2017 | 90.58 | 90.58 | 90.12 | 90.17 | 204,245 | -0.41(-0.46%) |
Nov 21, 2017 | 89.85 | 90.59 | 89.85 | 90.59 | 374,733 | +0.99(+1.10%) |
Nov 20, 2017 | 88.77 | 89.63 | 88.77 | 89.60 | 408,491 | +0.74(+0.83%) |
Nov 17, 2017 | 89.44 | 89.60 | 88.82 | 88.86 | 250,995 | -0.50(-0.56%) |
Nov 16, 2017 | 88.79 | 89.55 | 88.65 | 89.36 | 233,948 | +0.72(+0.81%) |
Nov 15, 2017 | 88.60 | 89.03 | 88.41 | 88.64 | 571,063 | -0.48(-0.54%) |
Nov 14, 2017 | 88.90 | 89.20 | 88.56 | 89.13 | 363,019 | +0.13(+0.15%) |
Nov 13, 2017 | 89.42 | 89.42 | 88.86 | 89.00 | 566,283 | -0.46(-0.51%) |
Nov 10, 2017 | 89.90 | 90.07 | 89.22 | 89.46 | 407,301 | -0.47(-0.53%) |
Nov 09, 2017 | 90.97 | 91.03 | 89.61 | 89.93 | 782,457 | -1.35(-1.48%) |
Nov 08, 2017 | 91.23 | 91.37 | 90.84 | 91.28 | 737,909 | +0.29(+0.32%) |
Nov 07, 2017 | 91.43 | 91.53 | 90.73 | 90.99 | 431,335 | -0.07(-0.08%) |
Nov 06, 2017 | 91.06 | 91.26 | 90.93 | 91.07 | 364,115 | +0.14(+0.15%) |
Nov 03, 2017 | 91.57 | 91.57 | 90.72 | 90.93 | 430,997 | -0.61(-0.67%) |
Nov 02, 2017 | 90.20 | 91.71 | 90.02 | 91.54 | 2,684,010 | +1.58(+1.76%) |
Nov 01, 2017 | 90.26 | 90.41 | 89.81 | 89.96 | 464,320 | -0.12(-0.14%) |
Oct 31, 2017 | 90.09 | 90.67 | 89.99 | 90.08 | 504,151 | -0.00(-0.01%) |
Oct 30, 2017 | 90.17 | 89.88 | 90.09 | 564,702 | -0.08(-0.09%) | |
Oct 27, 2017 | 90.17 | 90.33 | 89.88 | 90.17 | 408,871 | -0.10(-0.12%) |
Oct 26, 2017 | 91.31 | 91.37 | 89.79 | 90.27 | 458,289 | -0.77(-0.85%) |
Oct 25, 2017 | 91.34 | 91.52 | 90.42 | 91.04 | 588,413 | -0.27(-0.30%) |
Oct 24, 2017 | 91.15 | 91.63 | 91.02 | 91.31 | 524,450 | +0.11(+0.13%) |
Oct 23, 2017 | 92.01 | 92.14 | 91.14 | 91.20 | 454,477 | -0.64(-0.70%) |
Oct 20, 2017 | 90.97 | 91.84 | 90.85 | 91.84 | 539,415 | +1.15(+1.27%) |
Oct 19, 2017 | 90.32 | 90.70 | 89.66 | 90.70 | 616,929 | +0.00(+0.00%) |
Oct 18, 2017 | 90.71 | 90.80 | 90.27 | 90.70 | 384,985 | +0.14(+0.16%) |
Oct 17, 2017 | 90.85 | 90.85 | 90.40 | 90.55 | 340,763 | -0.32(-0.35%) |
Oct 16, 2017 | 91.14 | 91.19 | 90.70 | 90.87 | 517,494 | -0.03(-0.03%) |
Oct 13, 2017 | 91.40 | 91.57 | 90.85 | 90.90 | 377,929 | -0.41(-0.45%) |
Oct 12, 2017 | 90.70 | 91.37 | 90.60 | 91.31 | 431,394 | +0.56(+0.62%) |
Oct 11, 2017 | 91.12 | 91.12 | 90.58 | 90.75 | 1,336,728 | -0.24(-0.26%) |
Oct 10, 2017 | 91.42 | 91.42 | 90.71 | 90.99 | 580,748 | -0.03(-0.04%) |
Oct 09, 2017 | 91.09 | 91.24 | 90.82 | 91.02 | 460,651 | +0.17(+0.19%) |
Oct 06, 2017 | 90.89 | 91.16 | 90.52 | 90.86 | 561,924 | -0.04(-0.04%) |
Oct 05, 2017 | 90.37 | 91.06 | 90.35 | 90.89 | 470,340 | +0.55(+0.61%) |
Oct 04, 2017 | 90.13 | 90.74 | 90.03 | 90.34 | 383,113 | +0.28(+0.31%) |
Oct 03, 2017 | 90.24 | 90.49 | 89.80 | 90.06 | 426,766 | +0.01(+0.01%) |
Oct 02, 2017 | 89.16 | 90.05 | 89.02 | 90.05 | 634,014 | +1.18(+1.33%) |
Sep 29, 2017 | 88.74 | 89.18 | 88.35 | 88.87 | 371,349 | +0.28(+0.32%) |
Sep 28, 2017 | 89.32 | 89.32 | 88.49 | 88.59 | 2,401,005 | -0.64(-0.72%) |
Sep 27, 2017 | 89.30 | 88.56 | 89.23 | 449,929 | +0.78(+0.89%) | |
Sep 26, 2017 | 88.64 | 89.24 | 88.07 | 88.45 | 485,792 | +0.42(+0.48%) |
Sep 25, 2017 | 88.82 | 88.84 | 87.57 | 88.03 | 535,929 | -0.39(-0.44%) |
Sep 22, 2017 | 88.49 | 88.79 | 88.23 | 88.42 | 637,424 | +0.17(+0.20%) |
Sep 21, 2017 | 87.74 | 88.24 | 87.59 | 88.24 | 753,829 | +0.50(+0.57%) |
Sep 20, 2017 | 87.37 | 87.84 | 87.20 | 87.74 | 862,691 | +0.55(+0.63%) |
Sep 19, 2017 | 86.85 | 87.27 | 86.38 | 87.20 | 1,004,381 | +0.69(+0.79%) |
Sep 18, 2017 | 85.47 | 86.52 | 85.40 | 86.51 | 623,151 | +1.48(+1.74%) |
Sep 15, 2017 | 84.59 | 85.04 | 84.56 | 85.03 | 516,922 | +0.51(+0.61%) |
Sep 14, 2017 | 84.11 | 84.52 | 83.96 | 84.52 | 415,171 | +0.44(+0.52%) |
Sep 13, 2017 | 84.33 | 84.37 | 83.81 | 84.08 | 318,923 | -0.26(-0.31%) |
Sep 12, 2017 | 84.33 | 84.40 | 84.09 | 84.34 | 382,461 | -0.17(-0.21%) |
Sep 11, 2017 | 84.03 | 84.51 | 83.90 | 84.51 | 402,493 | +0.96(+1.15%) |
Sep 08, 2017 | 83.52 | 83.72 | 83.03 | 83.55 | 364,122 | +0.03(+0.04%) |
Sep 07, 2017 | 83.47 | 83.52 | 82.95 | 83.52 | 645,368 | +0.11(+0.14%) |
Sep 06, 2017 | 84.23 | 84.48 | 83.30 | 83.41 | 381,586 | -0.62(-0.73%) |
Sep 05, 2017 | 85.41 | 85.43 | 83.77 | 84.02 | 841,546 | -0.74(-0.87%) |