Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 94.11 | 94.34 | 93.28 | 93.34 | 3,146,475 | -0.44(-0.47%) |
Oct 30, 2017 | 95.72 | 95.72 | 93.59 | 93.79 | 4,333,797 | -2.11(-2.20%) |
Oct 27, 2017 | 94.76 | 96.70 | 94.76 | 95.90 | 4,580,960 | +1.13(+1.19%) |
Oct 26, 2017 | 93.95 | 95.93 | 92.92 | 94.77 | 5,167,947 | +0.62(+0.66%) |
Oct 25, 2017 | 94.97 | 95.10 | 94.06 | 94.15 | 4,276,737 | -0.91(-0.96%) |
Oct 24, 2017 | 95.45 | 95.64 | 95.00 | 95.07 | 2,323,828 | +0.02(+0.02%) |
Oct 23, 2017 | 95.50 | 95.63 | 95.01 | 95.05 | 2,583,903 | -0.06(-0.07%) |
Oct 20, 2017 | 94.98 | 95.65 | 94.92 | 95.12 | 3,056,567 | +0.27(+0.28%) |
Oct 19, 2017 | 93.46 | 94.93 | 93.46 | 94.85 | 2,668,843 | +1.01(+1.07%) |
Oct 18, 2017 | 93.25 | 94.33 | 93.25 | 93.84 | 2,630,643 | +0.37(+0.40%) |
Oct 17, 2017 | 93.72 | 93.90 | 93.24 | 93.46 | 1,869,036 | -0.52(-0.56%) |
Oct 16, 2017 | 94.20 | 94.27 | 93.29 | 93.99 | 1,570,459 | -0.02(-0.02%) |
Oct 13, 2017 | 95.34 | 95.39 | 93.91 | 94.00 | 2,097,017 | -0.96(-1.01%) |
Oct 12, 2017 | 94.35 | 95.32 | 94.23 | 94.96 | 2,883,619 | +0.52(+0.55%) |
Oct 11, 2017 | 93.81 | 94.45 | 93.68 | 94.45 | 2,279,019 | +0.64(+0.68%) |
Oct 10, 2017 | 93.42 | 94.19 | 93.14 | 93.81 | 2,599,018 | +0.77(+0.83%) |
Oct 09, 2017 | 93.83 | 94.21 | 92.86 | 93.04 | 2,315,763 | -0.44(-0.47%) |
Oct 06, 2017 | 93.71 | 94.30 | 93.24 | 93.48 | 3,561,111 | -0.40(-0.42%) |
Oct 05, 2017 | 92.75 | 93.88 | 92.54 | 93.88 | 5,641,009 | -0.64(-0.67%) |
Oct 04, 2017 | 94.92 | 95.00 | 94.26 | 94.51 | 2,908,135 | -0.56(-0.59%) |
Oct 03, 2017 | 95.57 | 95.75 | 94.92 | 95.08 | 2,338,145 | -0.86(-0.89%) |
Oct 02, 2017 | 95.31 | 95.94 | 95.19 | 95.93 | 2,505,433 | +0.56(+0.58%) |
Sep 29, 2017 | 94.96 | 95.64 | 94.85 | 95.38 | 3,079,507 | +0.38(+0.40%) |
Sep 28, 2017 | 94.16 | 95.08 | 93.97 | 95.00 | 2,051,443 | +0.79(+0.83%) |
Sep 27, 2017 | 94.27 | 94.65 | 94.02 | 94.21 | 2,898,928 | -0.24(-0.25%) |
Sep 26, 2017 | 93.73 | 94.51 | 92.92 | 94.45 | 3,614,556 | +0.56(+0.59%) |
Sep 25, 2017 | 93.77 | 93.95 | 93.05 | 93.89 | 2,972,907 | +0.44(+0.47%) |
Sep 22, 2017 | 93.23 | 93.76 | 93.03 | 93.46 | 2,371,311 | +0.33(+0.35%) |
Sep 21, 2017 | 93.58 | 93.72 | 92.99 | 93.13 | 2,223,246 | -0.45(-0.48%) |
Sep 20, 2017 | 92.89 | 94.03 | 92.65 | 93.58 | 4,383,915 | +0.68(+0.74%) |
Sep 19, 2017 | 93.39 | 93.70 | 92.84 | 92.90 | 2,520,819 | -0.49(-0.53%) |
Sep 18, 2017 | 93.66 | 94.00 | 93.24 | 93.39 | 2,886,425 | -0.25(-0.26%) |
Sep 15, 2017 | 93.72 | 93.00 | 93.64 | 4,295,121 | +0.41(+0.44%) | |
Sep 14, 2017 | 92.69 | 93.30 | 92.53 | 93.23 | 2,647,654 | +0.25(+0.27%) |
Sep 13, 2017 | 92.80 | 93.44 | 92.65 | 92.97 | 2,899,260 | -0.07(-0.08%) |
Sep 12, 2017 | 92.31 | 93.34 | 92.11 | 93.04 | 2,709,217 | +0.75(+0.82%) |
Sep 11, 2017 | 91.73 | 92.42 | 91.58 | 92.29 | 2,545,268 | +0.91(+1.00%) |
Sep 08, 2017 | 91.03 | 91.66 | 90.59 | 91.37 | 2,071,711 | +0.30(+0.33%) |
Sep 07, 2017 | 90.45 | 91.16 | 90.45 | 91.07 | 2,035,036 | +0.68(+0.76%) |
Sep 06, 2017 | 90.74 | 90.99 | 90.33 | 90.39 | 2,700,042 | -0.09(-0.10%) |
Sep 05, 2017 | 90.63 | 90.83 | 90.18 | 90.48 | 2,230,373 | -0.37(-0.41%) |
Sep 01, 2017 | 91.11 | 91.37 | 90.85 | 90.85 | 1,950,652 | +0.02(+0.03%) |
Aug 31, 2017 | 91.71 | 91.71 | 90.45 | 90.83 | 4,107,398 | -0.48(-0.53%) |
Aug 30, 2017 | 91.24 | 91.84 | 91.23 | 91.31 | 2,478,591 | +0.06(+0.07%) |
Aug 29, 2017 | 90.18 | 91.34 | 89.71 | 91.25 | 2,622,833 | +0.87(+0.97%) |
Aug 28, 2017 | 90.37 | 90.59 | 90.21 | 90.37 | 2,427,570 | +0.31(+0.34%) |
Aug 25, 2017 | 90.33 | 90.63 | 90.01 | 90.06 | 2,537,167 | +0.04(+0.04%) |
Aug 24, 2017 | 90.41 | 90.51 | 89.94 | 90.02 | 1,444,853 | -0.16(-0.18%) |
Aug 23, 2017 | 90.64 | 90.64 | 89.95 | 90.18 | 1,924,369 | -0.83(-0.92%) |
Aug 22, 2017 | 90.54 | 91.21 | 90.41 | 91.02 | 2,007,191 | +0.61(+0.68%) |
Aug 21, 2017 | 90.02 | 90.70 | 89.89 | 90.41 | 1,832,268 | +0.39(+0.43%) |
Aug 18, 2017 | 89.69 | 90.70 | 89.49 | 90.02 | 2,832,064 | +0.33(+0.37%) |
Aug 17, 2017 | 91.02 | 91.18 | 89.67 | 89.68 | 3,072,033 | -1.46(-1.60%) |
Aug 16, 2017 | 90.76 | 91.60 | 90.72 | 91.14 | 2,765,344 | +0.46(+0.51%) |
Aug 15, 2017 | 90.29 | 90.88 | 90.14 | 90.68 | 2,500,373 | +0.39(+0.43%) |
Aug 14, 2017 | 89.10 | 90.37 | 89.02 | 90.29 | 3,053,219 | +1.79(+2.02%) |
Aug 11, 2017 | 88.55 | 89.33 | 88.39 | 88.51 | 2,616,247 | +0.41(+0.47%) |
Aug 10, 2017 | 88.59 | 88.81 | 88.07 | 88.09 | 2,590,884 | -0.52(-0.59%) |
Aug 09, 2017 | 88.27 | 88.69 | 88.07 | 88.62 | 2,395,757 | +0.41(+0.46%) |
Aug 08, 2017 | 89.08 | 89.24 | 88.14 | 88.21 | 3,563,111 | +0.02(+0.03%) |
Aug 07, 2017 | 88.30 | 88.32 | 87.84 | 88.19 | 2,151,349 | -0.15(-0.17%) |
Aug 04, 2017 | 88.00 | 88.37 | 87.60 | 88.33 | 2,772,160 | +0.42(+0.48%) |
Aug 03, 2017 | 87.48 | 88.12 | 87.37 | 87.92 | 3,190,560 | +0.20(+0.23%) |
Aug 02, 2017 | 86.62 | 87.86 | 86.60 | 87.71 | 2,861,811 | +0.86(+0.99%) |