Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 85.52 | 86.22 | 85.28 | 85.66 | 1,581,348 | +0.61(+0.72%) |
Oct 30, 2017 | 85.78 | 85.99 | 84.95 | 85.05 | 1,567,817 | -0.70(-0.82%) |
Oct 27, 2017 | 86.28 | 86.92 | 85.60 | 85.75 | 1,469,249 | -0.71(-0.82%) |
Oct 26, 2017 | 85.93 | 87.54 | 85.45 | 86.46 | 2,516,622 | +0.94(+1.10%) |
Oct 25, 2017 | 81.70 | 86.70 | 83.23 | 85.52 | 4,420,363 | -4.19(-4.67%) |
Oct 24, 2017 | 90.15 | 90.34 | 89.33 | 89.71 | 1,273,766 | -0.62(-0.69%) |
Oct 23, 2017 | 91.42 | 91.50 | 89.94 | 90.33 | 1,407,309 | +1.30(+1.46%) |
Oct 20, 2017 | 89.38 | 89.47 | 88.81 | 89.03 | 1,057,883 | -0.28(-0.31%) |
Oct 19, 2017 | 89.13 | 89.46 | 88.97 | 89.31 | 1,058,630 | +0.16(+0.18%) |
Oct 18, 2017 | 89.29 | 89.60 | 88.95 | 89.15 | 775,066 | -0.22(-0.25%) |
Oct 17, 2017 | 89.44 | 89.59 | 88.95 | 89.37 | 679,973 | -0.26(-0.29%) |
Oct 16, 2017 | 89.17 | 89.66 | 88.78 | 89.63 | 1,054,317 | +0.38(+0.43%) |
Oct 13, 2017 | 89.15 | 89.70 | 88.96 | 89.25 | 936,664 | +0.19(+0.21%) |
Oct 12, 2017 | 88.74 | 89.11 | 88.38 | 89.06 | 990,711 | +0.26(+0.29%) |
Oct 11, 2017 | 88.63 | 89.14 | 88.46 | 88.80 | 907,842 | +0.19(+0.21%) |
Oct 10, 2017 | 89.13 | 88.06 | 88.61 | 1,073,411 | +0.55(+0.62%) | |
Oct 09, 2017 | 88.29 | 88.44 | 87.73 | 88.06 | 1,083,876 | -0.20(-0.23%) |
Oct 06, 2017 | 87.76 | 88.34 | 87.64 | 88.26 | 834,721 | +0.33(+0.38%) |
Oct 05, 2017 | 88.09 | 88.58 | 87.88 | 87.93 | 1,019,668 | +0.25(+0.29%) |
Oct 04, 2017 | 87.03 | 87.79 | 86.42 | 87.68 | 1,601,957 | +0.55(+0.63%) |
Oct 03, 2017 | 87.81 | 87.84 | 86.99 | 87.13 | 1,542,307 | -0.54(-0.62%) |
Oct 02, 2017 | 88.51 | 88.51 | 87.14 | 87.67 | 1,173,940 | -0.80(-0.90%) |
Sep 29, 2017 | 88.43 | 89.21 | 88.37 | 88.47 | 1,429,005 | +0.11(+0.12%) |
Sep 28, 2017 | 87.47 | 88.56 | 87.36 | 88.36 | 1,283,201 | +0.71(+0.81%) |
Sep 27, 2017 | 88.54 | 88.58 | 87.28 | 87.65 | 1,306,114 | -1.06(-1.19%) |
Sep 26, 2017 | 87.70 | 88.90 | 87.57 | 88.71 | 1,352,266 | +0.77(+0.88%) |
Sep 25, 2017 | 88.65 | 88.70 | 87.55 | 87.94 | 1,366,223 | -0.80(-0.90%) |
Sep 22, 2017 | 89.32 | 89.75 | 88.31 | 88.74 | 1,360,930 | -0.76(-0.85%) |
Sep 21, 2017 | 90.47 | 91.00 | 89.19 | 89.50 | 2,640,868 | -2.18(-2.38%) |
Sep 20, 2017 | 91.45 | 91.76 | 90.95 | 91.68 | 1,055,922 | -0.12(-0.13%) |
Sep 19, 2017 | 91.87 | 92.00 | 91.59 | 91.80 | 969,168 | -0.17(-0.18%) |
Sep 18, 2017 | 91.63 | 92.00 | 91.30 | 91.97 | 801,464 | +0.43(+0.47%) |
Sep 15, 2017 | 91.66 | 91.87 | 91.38 | 91.54 | 1,672,944 | -0.05(-0.05%) |
Sep 14, 2017 | 91.67 | 92.01 | 91.22 | 91.59 | 817,371 | -0.14(-0.15%) |
Sep 13, 2017 | 91.68 | 92.18 | 91.55 | 91.73 | 1,083,470 | -0.51(-0.55%) |
Sep 12, 2017 | 92.13 | 92.69 | 91.95 | 92.24 | 695,939 | +0.13(+0.14%) |
Sep 11, 2017 | 91.71 | 92.23 | 91.56 | 92.11 | 668,440 | +0.59(+0.64%) |
Sep 08, 2017 | 92.05 | 92.05 | 91.39 | 91.52 | 978,731 | -0.57(-0.62%) |
Sep 07, 2017 | 92.09 | 92.36 | 91.85 | 92.09 | 952,994 | +0.01(+0.01%) |
Sep 06, 2017 | 91.83 | 92.24 | 91.41 | 92.08 | 1,006,707 | +0.26(+0.28%) |
Sep 05, 2017 | 91.60 | 91.86 | 91.22 | 91.82 | 1,074,351 | +0.10(+0.11%) |
Sep 01, 2017 | 91.24 | 91.76 | 90.89 | 91.72 | 772,563 | +0.67(+0.74%) |
Aug 31, 2017 | 90.79 | 91.28 | 90.66 | 91.05 | 1,063,953 | +0.26(+0.29%) |
Aug 30, 2017 | 90.30 | 90.80 | 89.86 | 90.79 | 739,939 | +0.39(+0.43%) |
Aug 29, 2017 | 90.30 | 90.90 | 90.04 | 90.40 | 868,622 | +0.06(+0.07%) |
Aug 28, 2017 | 90.57 | 90.91 | 90.33 | 90.34 | 1,198,449 | +0.00(+0.00%) |
Aug 25, 2017 | 90.57 | 90.97 | 90.31 | 90.34 | 934,264 | +0.38(+0.42%) |
Aug 24, 2017 | 91.14 | 91.28 | 89.85 | 89.96 | 967,487 | -1.17(-1.28%) |
Aug 23, 2017 | 91.57 | 91.94 | 91.12 | 91.13 | 851,160 | -0.80(-0.87%) |
Aug 22, 2017 | 91.38 | 92.01 | 91.29 | 91.93 | 794,574 | +0.53(+0.58%) |
Aug 21, 2017 | 91.12 | 91.66 | 90.85 | 91.40 | 562,958 | +0.32(+0.35%) |
Aug 18, 2017 | 91.65 | 91.66 | 90.55 | 91.08 | 1,226,608 | -0.64(-0.70%) |
Aug 17, 2017 | 92.33 | 92.86 | 91.58 | 91.72 | 1,055,667 | -0.72(-0.78%) |
Aug 16, 2017 | 91.95 | 92.65 | 91.95 | 92.44 | 595,600 | +0.47(+0.51%) |
Aug 15, 2017 | 91.41 | 92.14 | 91.12 | 91.97 | 436,785 | +0.68(+0.74%) |
Aug 14, 2017 | 90.83 | 91.45 | 90.44 | 91.29 | 652,819 | +0.91(+1.01%) |
Aug 11, 2017 | 89.98 | 91.14 | 89.98 | 90.38 | 615,389 | +0.00(+0.00%) |
Aug 10, 2017 | 90.19 | 90.78 | 89.81 | 90.38 | 866,278 | +0.06(+0.07%) |
Aug 09, 2017 | 90.30 | 90.42 | 89.40 | 90.32 | 1,069,545 | +0.01(+0.01%) |
Aug 08, 2017 | 90.99 | 91.19 | 90.19 | 90.31 | 969,616 | -0.75(-0.82%) |
Aug 07, 2017 | 90.72 | 91.24 | 90.25 | 91.06 | 564,588 | +0.40(+0.44%) |
Aug 04, 2017 | 91.05 | 91.14 | 89.87 | 90.66 | 1,257,604 | -0.20(-0.22%) |
Aug 03, 2017 | 91.07 | 91.58 | 90.76 | 90.86 | 922,756 | -0.13(-0.14%) |
Aug 02, 2017 | 90.91 | 91.47 | 90.36 | 90.99 | 955,120 | -0.06(-0.07%) |