Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 95.95 | 96.98 | 95.56 | 96.15 | 1,969,926 | +0.37(+0.39%) |
Nov 29, 2017 | 95.23 | 96.66 | 94.75 | 95.77 | 973,675 | +0.57(+0.60%) |
Nov 28, 2017 | 94.13 | 95.23 | 93.61 | 95.20 | 1,057,257 | +1.27(+1.36%) |
Nov 27, 2017 | 93.39 | 94.21 | 92.86 | 93.93 | 732,215 | +0.80(+0.86%) |
Nov 24, 2017 | 93.90 | 94.00 | 93.11 | 93.13 | 335,975 | -0.58(-0.62%) |
Nov 22, 2017 | 94.05 | 94.39 | 93.48 | 93.71 | 1,104,914 | -0.34(-0.36%) |
Nov 21, 2017 | 94.73 | 95.33 | 93.94 | 94.05 | 1,223,898 | -0.81(-0.85%) |
Nov 20, 2017 | 94.00 | 95.42 | 93.76 | 94.86 | 1,070,145 | +0.86(+0.92%) |
Nov 17, 2017 | 94.15 | 95.32 | 93.89 | 94.00 | 2,313,670 | -0.52(-0.55%) |
Nov 16, 2017 | 93.08 | 94.87 | 92.67 | 94.51 | 1,395,935 | +1.96(+2.12%) |
Nov 15, 2017 | 94.30 | 95.59 | 92.24 | 92.55 | 1,072,621 | -2.10(-2.22%) |
Nov 14, 2017 | 93.05 | 95.04 | 92.75 | 94.65 | 1,158,114 | +1.45(+1.55%) |
Nov 13, 2017 | 93.71 | 94.38 | 93.09 | 93.20 | 1,090,919 | -0.36(-0.39%) |
Nov 10, 2017 | 92.48 | 93.80 | 92.48 | 93.56 | 872,463 | +0.72(+0.77%) |
Nov 09, 2017 | 92.59 | 93.34 | 92.44 | 92.85 | 991,254 | +0.02(+0.02%) |
Nov 08, 2017 | 91.28 | 92.98 | 91.27 | 92.83 | 926,764 | +1.53(+1.68%) |
Nov 07, 2017 | 89.76 | 91.40 | 89.68 | 91.30 | 1,108,660 | +1.37(+1.52%) |
Nov 06, 2017 | 91.36 | 91.36 | 89.72 | 89.93 | 905,964 | -1.33(-1.45%) |
Nov 03, 2017 | 91.69 | 92.01 | 91.18 | 91.26 | 939,431 | -0.58(-0.63%) |
Nov 02, 2017 | 92.01 | 91.03 | 91.83 | 1,014,518 | -0.12(-0.13%) | |
Nov 01, 2017 | 91.82 | 92.07 | 90.99 | 91.95 | 941,470 | +0.47(+0.52%) |
Oct 31, 2017 | 90.64 | 91.66 | 90.48 | 91.48 | 1,523,714 | +1.25(+1.38%) |
Oct 30, 2017 | 89.89 | 91.01 | 89.77 | 90.23 | 1,682,634 | +0.56(+0.62%) |
Oct 27, 2017 | 88.53 | 89.71 | 88.41 | 89.67 | 2,140,717 | +1.04(+1.18%) |
Oct 26, 2017 | 92.59 | 92.62 | 88.33 | 88.63 | 3,019,934 | -4.94(-5.28%) |
Oct 25, 2017 | 93.65 | 93.96 | 92.83 | 93.56 | 1,384,173 | -0.65(-0.69%) |
Oct 24, 2017 | 94.25 | 94.56 | 94.11 | 94.22 | 916,283 | +0.21(+0.22%) |
Oct 23, 2017 | 94.02 | 94.15 | 93.00 | 94.01 | 1,101,733 | +0.09(+0.09%) |
Oct 20, 2017 | 94.33 | 94.76 | 93.80 | 93.93 | 832,344 | -0.28(-0.30%) |
Oct 19, 2017 | 94.78 | 94.97 | 93.99 | 94.21 | 793,324 | -0.60(-0.64%) |
Oct 18, 2017 | 95.56 | 95.56 | 94.76 | 94.81 | 779,941 | -0.66(-0.69%) |
Oct 17, 2017 | 95.43 | 95.54 | 94.77 | 95.48 | 649,310 | -0.10(-0.11%) |
Oct 16, 2017 | 94.96 | 95.62 | 94.56 | 95.58 | 701,091 | +0.75(+0.79%) |
Oct 13, 2017 | 94.94 | 95.08 | 94.33 | 94.83 | 1,209,643 | +0.09(+0.09%) |
Oct 12, 2017 | 94.31 | 95.32 | 94.31 | 94.75 | 1,355,102 | +0.39(+0.41%) |
Oct 11, 2017 | 93.99 | 95.11 | 93.99 | 94.36 | 1,037,321 | +0.42(+0.45%) |
Oct 10, 2017 | 93.16 | 93.99 | 92.51 | 93.94 | 760,708 | +0.98(+1.06%) |
Oct 09, 2017 | 93.68 | 93.86 | 92.81 | 92.95 | 697,535 | -0.65(-0.70%) |
Oct 06, 2017 | 93.79 | 94.11 | 93.32 | 93.61 | 1,154,163 | -0.23(-0.25%) |
Oct 05, 2017 | 93.38 | 93.89 | 93.11 | 93.84 | 1,017,270 | +0.59(+0.63%) |
Oct 04, 2017 | 93.00 | 93.91 | 92.29 | 93.25 | 987,801 | +0.50(+0.54%) |
Oct 03, 2017 | 93.87 | 94.00 | 92.50 | 92.76 | 1,101,001 | -1.02(-1.08%) |
Oct 02, 2017 | 94.08 | 94.50 | 93.64 | 93.77 | 1,019,638 | -0.28(-0.30%) |
Sep 29, 2017 | 93.12 | 94.32 | 92.86 | 94.06 | 1,393,725 | +1.16(+1.25%) |
Sep 28, 2017 | 92.71 | 93.69 | 92.53 | 92.89 | 1,040,592 | -0.34(-0.37%) |
Sep 27, 2017 | 92.40 | 93.30 | 92.36 | 93.24 | 1,455,772 | +0.87(+0.94%) |
Sep 26, 2017 | 92.20 | 92.54 | 91.85 | 92.37 | 969,924 | +0.33(+0.36%) |
Sep 25, 2017 | 91.84 | 92.09 | 91.27 | 92.04 | 1,721,686 | +0.30(+0.33%) |
Sep 22, 2017 | 92.73 | 92.93 | 91.33 | 91.74 | 1,333,343 | -0.92(-0.99%) |
Sep 21, 2017 | 93.48 | 93.60 | 92.26 | 92.66 | 1,113,495 | -0.75(-0.80%) |
Sep 20, 2017 | 93.85 | 94.12 | 92.82 | 93.41 | 802,369 | -0.85(-0.90%) |
Sep 19, 2017 | 94.49 | 94.61 | 94.04 | 94.26 | 1,097,961 | -0.29(-0.31%) |
Sep 18, 2017 | 95.23 | 95.37 | 94.38 | 94.56 | 1,071,887 | -0.65(-0.68%) |
Sep 15, 2017 | 95.25 | 94.19 | 95.20 | 1,421,314 | +1.02(+1.08%) | |
Sep 14, 2017 | 94.06 | 94.35 | 93.84 | 94.19 | 624,300 | -0.09(-0.09%) |
Sep 13, 2017 | 94.09 | 95.29 | 93.95 | 94.27 | 904,521 | -0.14(-0.15%) |
Sep 12, 2017 | 94.45 | 95.03 | 94.22 | 94.41 | 882,097 | -0.06(-0.06%) |
Sep 11, 2017 | 93.46 | 94.69 | 93.22 | 94.47 | 1,246,139 | +1.29(+1.39%) |
Sep 08, 2017 | 92.82 | 93.81 | 92.43 | 93.18 | 1,264,093 | +0.30(+0.32%) |
Sep 07, 2017 | 90.83 | 93.10 | 90.60 | 92.88 | 2,002,554 | +2.16(+2.38%) |
Sep 06, 2017 | 90.15 | 90.75 | 89.78 | 90.71 | 1,659,742 | +0.54(+0.60%) |
Sep 05, 2017 | 90.67 | 91.28 | 90.04 | 90.17 | 1,638,404 | -0.82(-0.90%) |