Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 87.96 | 90.03 | 87.47 | 88.41 | 1,119,783 | +0.94(+1.07%) |
Nov 29, 2017 | 87.75 | 88.49 | 86.56 | 87.47 | 652,950 | -0.06(-0.07%) |
Nov 28, 2017 | 86.89 | 87.73 | 86.47 | 87.54 | 702,124 | +0.78(+0.90%) |
Nov 27, 2017 | 89.16 | 89.24 | 86.48 | 86.75 | 1,204,782 | -2.46(-2.76%) |
Nov 24, 2017 | 88.87 | 89.71 | 88.66 | 89.21 | 323,998 | +0.85(+0.96%) |
Nov 22, 2017 | 88.98 | 89.32 | 88.19 | 88.36 | 1,046,889 | +0.08(+0.09%) |
Nov 21, 2017 | 88.02 | 88.59 | 87.35 | 88.28 | 1,331,252 | +0.95(+1.09%) |
Nov 20, 2017 | 87.01 | 88.02 | 85.94 | 87.33 | 1,089,706 | +0.35(+0.40%) |
Nov 17, 2017 | 86.05 | 87.14 | 85.75 | 86.98 | 1,419,945 | +0.82(+0.95%) |
Nov 16, 2017 | 86.54 | 87.30 | 85.78 | 86.16 | 1,086,410 | -0.07(-0.08%) |
Nov 15, 2017 | 86.56 | 86.96 | 85.57 | 86.24 | 1,856,270 | -1.33(-1.52%) |
Nov 14, 2017 | 89.06 | 89.69 | 87.44 | 87.57 | 1,421,295 | -2.18(-2.43%) |
Nov 13, 2017 | 90.06 | 90.92 | 89.11 | 89.76 | 1,287,591 | -0.72(-0.80%) |
Nov 10, 2017 | 89.37 | 91.05 | 89.37 | 90.48 | 1,238,867 | +0.67(+0.75%) |
Nov 09, 2017 | 88.05 | 89.92 | 87.95 | 89.80 | 1,753,464 | +0.80(+0.90%) |
Nov 08, 2017 | 89.99 | 90.01 | 87.27 | 89.00 | 2,777,335 | -1.42(-1.57%) |
Nov 07, 2017 | 92.87 | 92.96 | 89.90 | 90.43 | 2,495,148 | -1.53(-1.66%) |
Nov 06, 2017 | 90.23 | 92.00 | 89.42 | 91.96 | 2,004,717 | +2.05(+2.29%) |
Nov 03, 2017 | 88.41 | 90.36 | 87.92 | 89.90 | 972,877 | +1.76(+2.00%) |
Nov 02, 2017 | 88.46 | 88.92 | 87.63 | 88.14 | 763,374 | -0.66(-0.74%) |
Nov 01, 2017 | 87.54 | 90.35 | 87.47 | 88.79 | 1,670,540 | +2.12(+2.44%) |
Oct 31, 2017 | 85.76 | 87.00 | 85.38 | 86.67 | 1,287,050 | +0.78(+0.90%) |
Oct 30, 2017 | 85.05 | 86.37 | 84.72 | 85.90 | 1,195,112 | +1.32(+1.56%) |
Oct 27, 2017 | 81.38 | 84.95 | 81.29 | 84.58 | 1,379,025 | +2.98(+3.66%) |
Oct 26, 2017 | 81.69 | 82.48 | 80.59 | 81.59 | 944,645 | -0.01(-0.01%) |
Oct 25, 2017 | 80.88 | 81.65 | 80.11 | 81.60 | 874,469 | +0.99(+1.22%) |
Oct 24, 2017 | 81.21 | 81.96 | 79.73 | 80.62 | 1,339,930 | -0.55(-0.68%) |
Oct 23, 2017 | 82.96 | 83.11 | 81.03 | 81.17 | 799,370 | -1.76(-2.13%) |
Oct 20, 2017 | 82.18 | 83.07 | 81.82 | 82.93 | 713,549 | +0.76(+0.93%) |
Oct 19, 2017 | 82.33 | 82.67 | 81.55 | 82.17 | 1,008,932 | -0.49(-0.59%) |
Oct 18, 2017 | 82.72 | 83.79 | 82.47 | 82.65 | 970,139 | -0.34(-0.41%) |
Oct 17, 2017 | 82.94 | 83.33 | 82.08 | 82.99 | 933,813 | +0.01(+0.01%) |
Oct 16, 2017 | 82.82 | 83.66 | 82.49 | 82.99 | 1,286,464 | +0.99(+1.21%) |
Oct 13, 2017 | 82.49 | 82.90 | 81.64 | 81.99 | 1,032,115 | +0.20(+0.25%) |
Oct 12, 2017 | 81.63 | 82.28 | 80.57 | 81.79 | 1,155,735 | -0.32(-0.39%) |
Oct 11, 2017 | 81.90 | 82.27 | 81.00 | 82.11 | 1,140,005 | +0.61(+0.75%) |
Oct 10, 2017 | 81.69 | 82.21 | 81.30 | 81.50 | 655,048 | +0.66(+0.82%) |
Oct 09, 2017 | 80.62 | 80.87 | 79.97 | 80.83 | 601,682 | +0.69(+0.86%) |
Oct 06, 2017 | 80.29 | 80.31 | 79.11 | 80.15 | 867,177 | -0.53(-0.66%) |
Oct 05, 2017 | 81.50 | 81.73 | 80.60 | 80.68 | 1,310,542 | -0.81(-0.99%) |
Oct 04, 2017 | 81.50 | 82.08 | 80.45 | 81.49 | 1,690,994 | +0.54(+0.67%) |
Oct 03, 2017 | 81.00 | 82.90 | 80.81 | 80.95 | 2,234,811 | +0.06(+0.08%) |
Oct 02, 2017 | 78.44 | 81.17 | 77.40 | 80.88 | 1,767,818 | +1.65(+2.08%) |
Sep 29, 2017 | 78.27 | 79.53 | 78.02 | 79.23 | 1,784,543 | +0.66(+0.84%) |
Sep 28, 2017 | 78.34 | 79.56 | 78.12 | 78.57 | 1,928,959 | +0.21(+0.27%) |
Sep 27, 2017 | 78.28 | 78.88 | 77.71 | 78.36 | 1,521,581 | -0.22(-0.28%) |
Sep 26, 2017 | 77.99 | 79.09 | 77.69 | 78.58 | 1,108,344 | +0.30(+0.38%) |
Sep 25, 2017 | 77.97 | 78.82 | 77.77 | 78.28 | 1,739,555 | +0.84(+1.09%) |
Sep 22, 2017 | 78.05 | 78.37 | 77.05 | 77.44 | 1,661,597 | -1.31(-1.66%) |
Sep 21, 2017 | 78.38 | 79.10 | 77.76 | 78.75 | 1,254,651 | +0.03(+0.04%) |
Sep 20, 2017 | 76.63 | 78.97 | 76.31 | 78.71 | 1,727,112 | +2.46(+3.22%) |
Sep 19, 2017 | 77.04 | 77.56 | 76.06 | 76.26 | 1,423,179 | -0.70(-0.91%) |
Sep 18, 2017 | 75.41 | 77.38 | 75.41 | 76.96 | 1,586,226 | +0.95(+1.26%) |
Sep 15, 2017 | 75.88 | 76.55 | 75.35 | 76.01 | 1,304,062 | +0.13(+0.17%) |
Sep 14, 2017 | 75.79 | 77.44 | 75.58 | 75.88 | 1,769,682 | +0.26(+0.34%) |
Sep 13, 2017 | 73.51 | 76.03 | 73.51 | 75.62 | 1,399,013 | +2.49(+3.41%) |
Sep 12, 2017 | 72.29 | 74.13 | 72.29 | 73.13 | 1,308,526 | +0.78(+1.07%) |
Sep 11, 2017 | 71.92 | 72.66 | 71.45 | 72.35 | 1,227,806 | +0.44(+0.62%) |
Sep 08, 2017 | 73.64 | 73.64 | 71.05 | 71.90 | 1,389,059 | -2.20(-2.97%) |
Sep 07, 2017 | 74.61 | 74.61 | 72.80 | 74.10 | 963,618 | -0.84(-1.12%) |
Sep 06, 2017 | 74.94 | 75.64 | 74.44 | 74.95 | 1,267,632 | +0.74(+1.00%) |
Sep 05, 2017 | 74.96 | 75.96 | 73.75 | 74.20 | 1,000,108 | -0.15(-0.20%) |