Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 94.54 | 95.23 | 94.33 | 94.68 | 190,633 | +0.46(+0.49%) |
Nov 29, 2017 | 93.74 | 94.41 | 93.74 | 94.22 | 191,699 | +0.58(+0.62%) |
Nov 28, 2017 | 92.67 | 93.65 | 92.60 | 93.64 | 223,419 | +1.16(+1.26%) |
Nov 27, 2017 | 92.60 | 92.60 | 92.33 | 92.47 | 187,638 | -0.12(-0.13%) |
Nov 24, 2017 | 92.70 | 92.78 | 92.54 | 92.60 | 75,794 | +0.12(+0.13%) |
Nov 22, 2017 | 92.60 | 92.72 | 92.47 | 92.47 | 138,127 | -0.04(-0.05%) |
Nov 21, 2017 | 92.56 | 92.65 | 92.45 | 92.52 | 207,506 | +0.28(+0.31%) |
Nov 20, 2017 | 92.11 | 92.28 | 91.93 | 92.23 | 204,524 | +0.21(+0.23%) |
Nov 17, 2017 | 91.60 | 92.13 | 91.60 | 92.02 | 524,584 | +0.29(+0.32%) |
Nov 16, 2017 | 91.43 | 91.93 | 91.42 | 91.73 | 209,367 | +0.59(+0.65%) |
Nov 15, 2017 | 91.16 | 91.43 | 90.68 | 91.13 | 223,122 | -0.46(-0.50%) |
Nov 14, 2017 | 91.25 | 91.62 | 91.15 | 91.59 | 485,769 | +0.03(+0.04%) |
Nov 13, 2017 | 91.05 | 91.61 | 90.93 | 91.55 | 201,529 | +0.28(+0.31%) |
Nov 10, 2017 | 91.31 | 91.43 | 91.19 | 91.27 | 155,500 | -0.12(-0.13%) |
Nov 09, 2017 | 91.14 | 91.58 | 90.88 | 91.39 | 483,609 | -0.17(-0.19%) |
Nov 08, 2017 | 91.37 | 91.64 | 91.19 | 91.56 | 189,529 | +0.09(+0.09%) |
Nov 07, 2017 | 91.80 | 92.05 | 91.32 | 91.48 | 340,975 | -0.27(-0.29%) |
Nov 06, 2017 | 91.30 | 91.78 | 91.30 | 91.74 | 225,550 | +0.47(+0.52%) |
Nov 03, 2017 | 91.13 | 91.36 | 91.07 | 91.27 | 196,202 | +0.03(+0.04%) |
Nov 02, 2017 | 91.31 | 91.48 | 90.83 | 91.24 | 225,102 | -0.39(-0.42%) |
Nov 01, 2017 | 92.09 | 92.26 | 91.56 | 91.62 | 241,908 | +0.06(+0.07%) |
Oct 31, 2017 | 91.52 | 91.69 | 91.38 | 91.56 | 196,412 | +0.30(+0.33%) |
Oct 30, 2017 | 91.64 | 91.19 | 91.26 | 218,412 | -0.48(-0.52%) | |
Oct 27, 2017 | 91.78 | 91.79 | 91.20 | 91.74 | 168,998 | -0.18(-0.20%) |
Oct 26, 2017 | 91.91 | 92.12 | 91.74 | 91.92 | 314,480 | +0.24(+0.26%) |
Oct 25, 2017 | 92.33 | 92.33 | 91.16 | 91.68 | 240,189 | -0.83(-0.90%) |
Oct 24, 2017 | 92.47 | 92.65 | 92.40 | 92.52 | 159,874 | +0.17(+0.19%) |
Oct 23, 2017 | 92.78 | 92.90 | 92.30 | 92.35 | 315,110 | -0.29(-0.32%) |
Oct 20, 2017 | 92.42 | 92.64 | 92.32 | 92.64 | 202,395 | +0.64(+0.70%) |
Oct 19, 2017 | 91.50 | 91.99 | 91.34 | 91.99 | 186,223 | +0.07(+0.07%) |
Oct 18, 2017 | 92.00 | 92.05 | 91.77 | 91.92 | 171,813 | +0.11(+0.12%) |
Oct 17, 2017 | 91.91 | 91.91 | 91.64 | 91.81 | 145,844 | -0.10(-0.11%) |
Oct 16, 2017 | 91.93 | 92.03 | 91.74 | 91.92 | 203,146 | +0.10(+0.11%) |
Oct 13, 2017 | 91.73 | 92.05 | 91.60 | 91.81 | 171,640 | +0.33(+0.36%) |
Oct 12, 2017 | 91.37 | 91.58 | 91.22 | 91.49 | 308,196 | +0.03(+0.03%) |
Oct 11, 2017 | 91.44 | 91.48 | 91.25 | 91.46 | 203,792 | -0.01(-0.01%) |
Oct 10, 2017 | 91.55 | 91.69 | 91.36 | 91.47 | 1,074,308 | +0.25(+0.27%) |
Oct 09, 2017 | 91.72 | 91.79 | 91.14 | 91.22 | 203,788 | -0.41(-0.45%) |
Oct 06, 2017 | 91.69 | 91.81 | 91.51 | 91.63 | 197,937 | -0.29(-0.32%) |
Oct 05, 2017 | 91.74 | 92.07 | 91.65 | 91.92 | 213,416 | +0.29(+0.32%) |
Oct 04, 2017 | 91.33 | 91.65 | 91.25 | 91.63 | 240,576 | +0.30(+0.33%) |
Oct 03, 2017 | 91.38 | 91.38 | 91.01 | 91.33 | 345,531 | +0.08(+0.08%) |
Oct 02, 2017 | 90.83 | 91.25 | 90.64 | 91.25 | 267,100 | +0.43(+0.47%) |
Sep 29, 2017 | 90.57 | 90.88 | 90.51 | 90.82 | 176,544 | +0.26(+0.28%) |
Sep 28, 2017 | 90.39 | 90.57 | 90.08 | 90.57 | 169,051 | +0.07(+0.08%) |
Sep 27, 2017 | 90.55 | 90.65 | 89.97 | 90.50 | 222,409 | +0.29(+0.32%) |
Sep 26, 2017 | 90.15 | 90.37 | 90.10 | 90.21 | 205,002 | +0.16(+0.18%) |
Sep 25, 2017 | 89.74 | 90.08 | 89.55 | 90.04 | 503,727 | +0.23(+0.26%) |
Sep 22, 2017 | 89.61 | 89.85 | 89.55 | 89.81 | 272,114 | +0.16(+0.18%) |
Sep 21, 2017 | 89.85 | 89.90 | 89.65 | 89.65 | 147,422 | -0.23(-0.26%) |
Sep 20, 2017 | 89.92 | 89.92 | 89.59 | 89.88 | 167,462 | +0.00(+0.00%) |
Sep 19, 2017 | 89.97 | 89.97 | 89.67 | 89.88 | 182,519 | +0.03(+0.03%) |
Sep 18, 2017 | 89.82 | 90.01 | 89.67 | 89.85 | 178,843 | +0.17(+0.19%) |
Sep 15, 2017 | 89.31 | 89.71 | 89.28 | 89.68 | 176,221 | +0.29(+0.33%) |
Sep 14, 2017 | 89.28 | 89.39 | 89.11 | 89.39 | 384,572 | +0.00(+0.00%) |
Sep 13, 2017 | 89.37 | 89.43 | 89.23 | 89.39 | 148,269 | -0.09(-0.11%) |
Sep 12, 2017 | 89.17 | 89.51 | 89.13 | 89.48 | 162,609 | +0.49(+0.55%) |
Sep 11, 2017 | 88.42 | 89.13 | 88.42 | 88.99 | 160,166 | +1.09(+1.24%) |
Sep 08, 2017 | 87.58 | 88.09 | 87.48 | 87.91 | 212,801 | +0.22(+0.25%) |
Sep 07, 2017 | 88.14 | 88.25 | 87.47 | 87.69 | 162,316 | -0.41(-0.47%) |
Sep 06, 2017 | 88.11 | 88.23 | 87.92 | 88.10 | 181,136 | +0.17(+0.19%) |
Sep 05, 2017 | 88.88 | 88.92 | 87.62 | 87.92 | 570,641 | -1.05(-1.18%) |