Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 90.37 | 91.09 | 90.28 | 90.70 | 580,385 | +0.16(+0.17%) |
Oct 30, 2017 | 90.83 | 90.83 | 88.64 | 90.54 | 695,168 | -0.61(-0.67%) |
Oct 27, 2017 | 89.64 | 91.36 | 89.22 | 91.15 | 528,527 | +1.58(+1.76%) |
Oct 26, 2017 | 89.59 | 90.82 | 89.25 | 89.57 | 445,020 | +0.35(+0.39%) |
Oct 25, 2017 | 88.43 | 89.38 | 87.38 | 89.22 | 274,376 | +0.33(+0.37%) |
Oct 24, 2017 | 89.32 | 89.80 | 88.30 | 88.89 | 355,485 | -0.09(-0.10%) |
Oct 23, 2017 | 89.78 | 90.23 | 88.44 | 88.98 | 387,778 | -0.77(-0.86%) |
Oct 20, 2017 | 89.95 | 90.50 | 89.57 | 89.75 | 481,230 | +0.44(+0.49%) |
Oct 19, 2017 | 88.24 | 89.38 | 88.03 | 89.31 | 342,145 | +0.50(+0.56%) |
Oct 18, 2017 | 87.52 | 89.60 | 87.08 | 88.81 | 538,914 | +1.10(+1.25%) |
Oct 17, 2017 | 85.70 | 88.46 | 85.46 | 87.72 | 626,948 | +1.47(+1.71%) |
Oct 16, 2017 | 87.91 | 88.31 | 85.67 | 86.24 | 579,730 | -1.17(-1.33%) |
Oct 13, 2017 | 86.74 | 87.46 | 86.49 | 87.41 | 329,253 | +0.32(+0.37%) |
Oct 12, 2017 | 87.80 | 87.92 | 85.78 | 87.09 | 473,249 | -0.73(-0.83%) |
Oct 11, 2017 | 88.44 | 88.79 | 87.45 | 87.81 | 342,310 | -0.35(-0.40%) |
Oct 10, 2017 | 88.55 | 89.20 | 87.68 | 88.16 | 345,405 | +0.17(+0.19%) |
Oct 09, 2017 | 89.22 | 89.59 | 87.68 | 88.00 | 418,716 | -1.39(-1.56%) |
Oct 06, 2017 | 88.64 | 89.41 | 88.15 | 89.39 | 394,648 | +0.89(+1.01%) |
Oct 05, 2017 | 88.08 | 89.03 | 87.84 | 88.50 | 373,932 | +0.53(+0.61%) |
Oct 04, 2017 | 89.07 | 89.07 | 86.81 | 87.96 | 826,669 | +0.92(+1.06%) |
Oct 03, 2017 | 88.33 | 88.73 | 86.67 | 87.04 | 562,106 | -1.10(-1.24%) |
Oct 02, 2017 | 89.73 | 89.73 | 87.59 | 88.14 | 505,175 | -1.17(-1.30%) |
Sep 29, 2017 | 88.52 | 91.24 | 88.10 | 89.30 | 1,148,640 | +0.77(+0.87%) |
Sep 28, 2017 | 87.60 | 88.78 | 87.58 | 88.53 | 564,709 | +0.74(+0.84%) |
Sep 27, 2017 | 86.07 | 88.19 | 85.74 | 87.80 | 496,800 | +1.99(+2.32%) |
Sep 26, 2017 | 84.69 | 86.07 | 84.58 | 85.81 | 448,863 | +0.75(+0.89%) |
Sep 25, 2017 | 85.13 | 85.75 | 84.71 | 85.05 | 408,797 | -0.21(-0.25%) |
Sep 22, 2017 | 85.40 | 86.12 | 85.02 | 85.26 | 519,651 | -0.03(-0.03%) |
Sep 21, 2017 | 85.42 | 85.51 | 84.32 | 85.29 | 343,853 | +0.15(+0.18%) |
Sep 20, 2017 | 85.04 | 85.52 | 84.67 | 85.14 | 413,983 | +0.28(+0.33%) |
Sep 19, 2017 | 84.98 | 85.47 | 84.02 | 84.86 | 350,226 | -0.29(-0.34%) |
Sep 18, 2017 | 84.98 | 85.93 | 84.55 | 85.15 | 344,535 | +0.62(+0.74%) |
Sep 15, 2017 | 84.25 | 84.89 | 83.74 | 84.53 | 880,691 | -0.13(-0.16%) |
Sep 14, 2017 | 85.56 | 85.56 | 84.45 | 84.66 | 394,032 | -0.67(-0.78%) |
Sep 13, 2017 | 84.43 | 86.38 | 84.31 | 85.32 | 692,778 | +0.60(+0.70%) |
Sep 12, 2017 | 82.15 | 84.76 | 81.75 | 84.73 | 688,822 | +2.58(+3.14%) |
Sep 11, 2017 | 81.03 | 82.17 | 80.93 | 82.15 | 437,196 | +1.33(+1.65%) |
Sep 08, 2017 | 80.03 | 81.25 | 79.69 | 80.82 | 1,047,339 | +0.66(+0.82%) |
Sep 07, 2017 | 81.29 | 81.30 | 79.64 | 80.16 | 754,212 | -1.16(-1.42%) |
Sep 06, 2017 | 82.71 | 82.86 | 81.08 | 81.32 | 954,604 | -1.05(-1.28%) |
Sep 05, 2017 | 82.94 | 83.81 | 81.93 | 82.37 | 443,187 | -0.72(-0.86%) |
Sep 01, 2017 | 82.18 | 83.24 | 81.98 | 83.09 | 385,376 | +1.06(+1.29%) |
Aug 31, 2017 | 82.20 | 82.53 | 81.74 | 82.03 | 321,657 | -0.11(-0.14%) |
Aug 30, 2017 | 81.22 | 82.46 | 81.03 | 82.14 | 661,455 | +1.08(+1.33%) |
Aug 29, 2017 | 81.22 | 82.07 | 81.03 | 81.07 | 655,289 | -0.75(-0.92%) |
Aug 28, 2017 | 84.14 | 84.14 | 81.67 | 81.82 | 1,149,343 | -3.15(-3.70%) |
Aug 25, 2017 | 84.58 | 85.50 | 84.26 | 84.97 | 353,610 | +0.67(+0.80%) |
Aug 24, 2017 | 85.14 | 85.60 | 84.14 | 84.29 | 885,897 | -0.69(-0.81%) |
Aug 23, 2017 | 84.98 | 85.18 | 84.27 | 84.98 | 1,032,249 | +0.13(+0.15%) |
Aug 22, 2017 | 84.47 | 84.96 | 84.17 | 84.85 | 544,024 | +0.41(+0.49%) |
Aug 21, 2017 | 84.56 | 85.12 | 84.19 | 84.44 | 546,396 | -0.43(-0.51%) |
Aug 18, 2017 | 83.42 | 85.32 | 82.91 | 84.87 | 830,465 | +1.13(+1.35%) |
Aug 17, 2017 | 84.57 | 85.17 | 83.73 | 83.74 | 538,962 | -1.17(-1.38%) |
Aug 16, 2017 | 84.94 | 85.91 | 84.64 | 84.91 | 407,364 | +0.30(+0.35%) |
Aug 15, 2017 | 85.61 | 85.61 | 83.67 | 84.61 | 871,484 | -0.88(-1.03%) |
Aug 14, 2017 | 84.77 | 85.66 | 83.81 | 85.49 | 793,479 | +0.81(+0.96%) |
Aug 11, 2017 | 83.00 | 84.97 | 82.26 | 84.68 | 1,193,100 | +1.26(+1.51%) |
Aug 10, 2017 | 83.72 | 85.38 | 82.61 | 83.42 | 2,088,418 | +0.81(+0.98%) |
Aug 09, 2017 | 82.76 | 83.11 | 81.98 | 82.61 | 1,800,702 | -0.14(-0.17%) |
Aug 08, 2017 | 83.23 | 83.29 | 82.12 | 82.75 | 1,041,812 | -0.24(-0.29%) |
Aug 07, 2017 | 81.31 | 83.01 | 81.22 | 83.00 | 783,174 | +1.68(+2.07%) |
Aug 04, 2017 | 80.86 | 81.44 | 80.27 | 81.31 | 842,414 | +0.70(+0.87%) |
Aug 03, 2017 | 80.09 | 80.77 | 79.52 | 80.62 | 797,851 | +0.31(+0.38%) |
Aug 02, 2017 | 80.35 | 80.82 | 79.86 | 80.31 | 548,867 | -0.22(-0.27%) |