Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 91.63 | 92.21 | 91.05 | 91.25 | 1,384,384 | -0.19(-0.21%) |
Oct 30, 2017 | 92.52 | 92.92 | 90.30 | 91.44 | 2,234,380 | -1.77(-1.90%) |
Oct 27, 2017 | 92.02 | 93.33 | 90.85 | 93.21 | 2,192,151 | -0.02(-0.02%) |
Oct 26, 2017 | 92.12 | 93.34 | 91.78 | 93.23 | 1,638,732 | +1.62(+1.77%) |
Oct 25, 2017 | 91.50 | 91.90 | 91.06 | 91.61 | 1,159,867 | -0.17(-0.19%) |
Oct 24, 2017 | 91.61 | 92.31 | 91.13 | 91.78 | 2,523,112 | +0.06(+0.07%) |
Oct 23, 2017 | 92.38 | 93.68 | 91.58 | 91.72 | 1,579,072 | -0.65(-0.70%) |
Oct 20, 2017 | 91.95 | 92.55 | 91.58 | 92.37 | 1,971,461 | +0.96(+1.05%) |
Oct 19, 2017 | 91.40 | 91.93 | 90.80 | 91.41 | 1,222,338 | -0.06(-0.07%) |
Oct 18, 2017 | 91.45 | 92.05 | 91.26 | 91.47 | 1,476,071 | -0.06(-0.07%) |
Oct 17, 2017 | 91.70 | 92.22 | 91.15 | 91.53 | 1,167,094 | -0.42(-0.46%) |
Oct 16, 2017 | 91.06 | 92.05 | 91.06 | 91.95 | 1,837,813 | +0.45(+0.49%) |
Oct 13, 2017 | 90.16 | 92.15 | 89.94 | 91.50 | 2,058,070 | +0.13(+0.14%) |
Oct 12, 2017 | 91.23 | 91.50 | 89.95 | 91.37 | 2,185,270 | +0.14(+0.15%) |
Oct 11, 2017 | 89.20 | 91.39 | 89.15 | 91.23 | 2,660,655 | +1.93(+2.16%) |
Oct 10, 2017 | 88.56 | 90.51 | 88.50 | 89.30 | 1,861,392 | +0.93(+1.05%) |
Oct 09, 2017 | 89.61 | 89.61 | 87.92 | 88.37 | 1,834,897 | -1.05(-1.17%) |
Oct 06, 2017 | 88.64 | 89.50 | 88.34 | 89.42 | 2,524,410 | +0.27(+0.30%) |
Oct 05, 2017 | 89.04 | 89.90 | 88.63 | 89.15 | 2,074,307 | +0.10(+0.11%) |
Oct 04, 2017 | 88.00 | 89.77 | 87.62 | 89.05 | 3,784,163 | +2.23(+2.57%) |
Oct 03, 2017 | 86.75 | 87.37 | 86.36 | 86.82 | 1,497,878 | +0.35(+0.40%) |
Oct 02, 2017 | 86.60 | 86.92 | 86.18 | 86.47 | 1,618,539 | -0.35(-0.40%) |
Sep 29, 2017 | 85.68 | 87.19 | 85.68 | 86.82 | 1,819,907 | +1.14(+1.33%) |
Sep 28, 2017 | 85.15 | 85.82 | 84.65 | 85.68 | 1,761,318 | +0.01(+0.01%) |
Sep 27, 2017 | 85.27 | 86.22 | 84.37 | 85.67 | 1,751,276 | +0.78(+0.92%) |
Sep 26, 2017 | 85.21 | 86.05 | 84.75 | 84.89 | 1,535,650 | -0.10(-0.12%) |
Sep 25, 2017 | 84.08 | 86.02 | 84.08 | 84.99 | 1,985,785 | +0.37(+0.44%) |
Sep 22, 2017 | 83.12 | 84.80 | 83.04 | 84.62 | 2,232,309 | +1.48(+1.78%) |
Sep 21, 2017 | 83.44 | 83.54 | 82.40 | 83.14 | 1,170,513 | -0.28(-0.34%) |
Sep 20, 2017 | 83.44 | 83.96 | 82.29 | 83.42 | 1,784,351 | -0.01(-0.01%) |
Sep 19, 2017 | 83.09 | 83.55 | 82.36 | 83.43 | 2,252,482 | +0.24(+0.29%) |
Sep 18, 2017 | 83.45 | 84.56 | 83.06 | 83.19 | 1,670,896 | -0.29(-0.35%) |
Sep 15, 2017 | 83.59 | 84.31 | 83.00 | 83.48 | 2,757,320 | +0.02(+0.02%) |
Sep 14, 2017 | 84.14 | 84.40 | 83.13 | 83.46 | 1,807,227 | -0.95(-1.13%) |
Sep 13, 2017 | 83.97 | 84.90 | 83.66 | 84.41 | 2,077,231 | +0.43(+0.51%) |
Sep 12, 2017 | 83.32 | 84.56 | 83.24 | 83.98 | 1,655,813 | +0.58(+0.70%) |
Sep 11, 2017 | 83.14 | 83.51 | 82.20 | 83.40 | 2,790,886 | +0.57(+0.69%) |
Sep 08, 2017 | 83.35 | 83.95 | 81.71 | 82.83 | 2,708,044 | -0.40(-0.48%) |
Sep 07, 2017 | 82.85 | 83.49 | 82.67 | 83.23 | 2,073,697 | +0.50(+0.60%) |
Sep 06, 2017 | 82.47 | 83.29 | 82.23 | 82.73 | 2,467,731 | +0.24(+0.29%) |
Sep 05, 2017 | 81.41 | 83.32 | 81.37 | 82.49 | 3,277,958 | +1.43(+1.76%) |
Sep 01, 2017 | 79.79 | 81.29 | 79.66 | 81.06 | 3,236,064 | +1.42(+1.78%) |
Aug 31, 2017 | 79.23 | 80.23 | 78.32 | 79.64 | 3,672,611 | -0.08(-0.10%) |
Aug 30, 2017 | 79.76 | 80.16 | 79.34 | 79.72 | 2,771,319 | +0.02(+0.03%) |
Aug 29, 2017 | 79.59 | 80.30 | 79.43 | 79.70 | 3,087,448 | -0.68(-0.85%) |
Aug 28, 2017 | 80.78 | 81.50 | 80.21 | 80.38 | 2,474,887 | -0.01(-0.01%) |
Aug 25, 2017 | 79.88 | 80.78 | 77.92 | 80.39 | 4,449,475 | +1.89(+2.41%) |
Aug 24, 2017 | 82.21 | 82.25 | 77.57 | 78.50 | 13,435,433 | +4.18(+5.62%) |
Aug 23, 2017 | 74.63 | 74.95 | 73.86 | 74.32 | 4,428,239 | -0.63(-0.84%) |
Aug 22, 2017 | 74.51 | 75.43 | 74.51 | 74.95 | 1,771,725 | +0.70(+0.94%) |
Aug 21, 2017 | 74.22 | 74.67 | 73.74 | 74.25 | 2,500,299 | +0.00(+0.00%) |
Aug 18, 2017 | 74.24 | 74.87 | 74.20 | 74.25 | 2,128,280 | -0.09(-0.12%) |
Aug 17, 2017 | 74.03 | 74.81 | 73.20 | 74.34 | 2,393,497 | -0.10(-0.13%) |
Aug 16, 2017 | 74.26 | 75.04 | 74.22 | 74.44 | 4,286,261 | +1.00(+1.36%) |
Aug 15, 2017 | 74.57 | 74.89 | 73.31 | 73.44 | 3,203,859 | -1.18(-1.58%) |
Aug 14, 2017 | 74.14 | 75.70 | 73.95 | 74.62 | 3,403,915 | +1.12(+1.52%) |
Aug 11, 2017 | 73.01 | 73.89 | 72.85 | 73.50 | 1,789,553 | +0.42(+0.57%) |
Aug 10, 2017 | 74.26 | 74.29 | 72.78 | 73.08 | 2,678,990 | -1.84(-2.46%) |
Aug 09, 2017 | 75.14 | 75.57 | 74.42 | 74.92 | 2,815,921 | -0.83(-1.10%) |
Aug 08, 2017 | 75.53 | 76.06 | 75.32 | 75.75 | 2,406,275 | +0.22(+0.29%) |
Aug 07, 2017 | 74.57 | 75.92 | 74.50 | 75.53 | 3,729,438 | +1.42(+1.92%) |
Aug 04, 2017 | 74.21 | 73.23 | 74.11 | 1,922,444 | +0.58(+0.79%) | |
Aug 03, 2017 | 73.12 | 74.30 | 73.08 | 73.53 | 2,510,965 | +0.56(+0.77%) |
Aug 02, 2017 | 72.74 | 73.37 | 72.23 | 72.97 | 2,195,466 | -0.04(-0.05%) |