Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 96.15 | 97.63 | 94.48 | 95.14 | 1,675,018 | -0.81(-0.84%) |
Nov 29, 2017 | 93.65 | 97.30 | 93.65 | 95.95 | 1,849,524 | +2.23(+2.38%) |
Nov 28, 2017 | 92.30 | 93.76 | 91.72 | 93.72 | 1,038,114 | +1.37(+1.48%) |
Nov 27, 2017 | 91.12 | 92.38 | 90.92 | 92.35 | 868,293 | +1.53(+1.69%) |
Nov 24, 2017 | 92.35 | 92.37 | 90.67 | 90.82 | 730,193 | -1.08(-1.18%) |
Nov 22, 2017 | 92.39 | 92.39 | 91.49 | 91.91 | 851,442 | -0.69(-0.74%) |
Nov 21, 2017 | 92.97 | 93.32 | 92.19 | 92.59 | 1,346,612 | -0.38(-0.41%) |
Nov 20, 2017 | 93.44 | 94.34 | 92.68 | 92.97 | 1,807,577 | -0.15(-0.16%) |
Nov 17, 2017 | 94.60 | 95.52 | 92.35 | 93.12 | 1,739,068 | -2.01(-2.11%) |
Nov 16, 2017 | 90.69 | 95.66 | 89.40 | 95.13 | 5,156,454 | +8.27(+9.52%) |
Nov 15, 2017 | 88.23 | 88.40 | 86.61 | 86.86 | 2,589,846 | -1.37(-1.55%) |
Nov 14, 2017 | 86.69 | 88.57 | 86.30 | 88.23 | 1,621,484 | +1.39(+1.60%) |
Nov 13, 2017 | 85.83 | 87.53 | 85.04 | 86.84 | 1,858,104 | +1.93(+2.28%) |
Nov 10, 2017 | 83.37 | 85.40 | 83.37 | 84.91 | 1,104,992 | +1.24(+1.48%) |
Nov 09, 2017 | 83.32 | 83.95 | 82.71 | 83.67 | 1,581,082 | +0.00(+0.00%) |
Nov 08, 2017 | 82.50 | 83.92 | 82.16 | 83.67 | 1,813,674 | +1.30(+1.58%) |
Nov 07, 2017 | 80.84 | 82.40 | 80.58 | 82.37 | 1,735,370 | +1.44(+1.78%) |
Nov 06, 2017 | 82.71 | 82.74 | 80.83 | 80.93 | 1,371,891 | -1.80(-2.18%) |
Nov 03, 2017 | 83.52 | 84.07 | 82.58 | 82.73 | 1,005,391 | -0.74(-0.88%) |
Nov 02, 2017 | 85.08 | 85.08 | 82.94 | 83.47 | 1,381,453 | -1.69(-1.99%) |
Nov 01, 2017 | 85.68 | 85.74 | 84.95 | 85.16 | 875,982 | -0.67(-0.78%) |
Oct 31, 2017 | 83.69 | 85.89 | 83.44 | 85.83 | 2,159,785 | +3.35(+4.06%) |
Oct 30, 2017 | 83.44 | 83.79 | 82.41 | 82.48 | 2,123,483 | -1.46(-1.74%) |
Oct 27, 2017 | 84.24 | 84.24 | 83.04 | 83.94 | 1,136,717 | -0.35(-0.41%) |
Oct 26, 2017 | 84.16 | 84.59 | 83.30 | 84.28 | 1,183,562 | +0.17(+0.20%) |
Oct 25, 2017 | 84.25 | 84.40 | 82.80 | 84.11 | 1,458,349 | -0.40(-0.47%) |
Oct 24, 2017 | 84.98 | 85.19 | 84.07 | 84.51 | 877,410 | -0.30(-0.35%) |
Oct 23, 2017 | 84.45 | 84.92 | 83.94 | 84.81 | 907,949 | +0.46(+0.55%) |
Oct 20, 2017 | 84.44 | 84.53 | 83.52 | 84.35 | 1,016,657 | +0.18(+0.21%) |
Oct 19, 2017 | 84.15 | 84.68 | 83.25 | 84.17 | 1,177,259 | -0.11(-0.13%) |
Oct 18, 2017 | 84.75 | 84.75 | 83.95 | 84.28 | 932,442 | -0.41(-0.49%) |
Oct 17, 2017 | 85.39 | 85.76 | 83.87 | 84.70 | 1,447,651 | -1.06(-1.24%) |
Oct 16, 2017 | 85.07 | 85.98 | 85.07 | 85.76 | 1,479,585 | +0.69(+0.81%) |
Oct 13, 2017 | 86.17 | 86.17 | 84.85 | 85.07 | 1,595,699 | -0.73(-0.85%) |
Oct 12, 2017 | 84.28 | 86.20 | 84.28 | 85.80 | 1,584,230 | +1.41(+1.67%) |
Oct 11, 2017 | 84.01 | 84.70 | 83.94 | 84.39 | 1,481,307 | +0.47(+0.56%) |
Oct 10, 2017 | 83.56 | 84.22 | 83.14 | 83.92 | 1,767,645 | +0.64(+0.77%) |
Oct 09, 2017 | 84.48 | 84.71 | 83.19 | 83.28 | 1,957,950 | -1.08(-1.29%) |
Oct 06, 2017 | 85.47 | 85.47 | 84.17 | 84.36 | 1,544,722 | -1.10(-1.29%) |
Oct 05, 2017 | 85.14 | 85.93 | 84.82 | 85.47 | 1,185,004 | +0.47(+0.55%) |
Oct 04, 2017 | 84.41 | 85.42 | 84.19 | 85.00 | 1,211,785 | +0.59(+0.70%) |
Oct 03, 2017 | 85.17 | 85.23 | 84.31 | 84.41 | 1,203,060 | -0.35(-0.41%) |
Oct 02, 2017 | 84.96 | 85.21 | 84.34 | 84.75 | 1,429,078 | -0.17(-0.20%) |
Sep 29, 2017 | 85.31 | 86.05 | 84.66 | 84.92 | 1,287,174 | -0.15(-0.18%) |
Sep 28, 2017 | 86.48 | 86.99 | 84.69 | 85.08 | 1,427,174 | -1.36(-1.57%) |
Sep 27, 2017 | 85.91 | 86.57 | 84.40 | 86.44 | 1,846,590 | +0.58(+0.68%) |
Sep 26, 2017 | 85.37 | 86.28 | 84.56 | 85.85 | 1,851,193 | +0.41(+0.48%) |
Sep 25, 2017 | 84.58 | 85.71 | 84.23 | 85.44 | 1,698,451 | +0.79(+0.94%) |
Sep 22, 2017 | 86.01 | 86.05 | 84.32 | 84.65 | 1,306,728 | -1.08(-1.26%) |
Sep 21, 2017 | 86.29 | 86.70 | 85.59 | 85.72 | 904,525 | -0.59(-0.68%) |
Sep 20, 2017 | 88.06 | 88.06 | 85.87 | 86.32 | 1,692,361 | -2.31(-2.61%) |
Sep 19, 2017 | 89.75 | 89.75 | 88.58 | 88.63 | 1,361,132 | -1.25(-1.40%) |
Sep 18, 2017 | 89.03 | 89.95 | 88.72 | 89.88 | 1,385,883 | +0.68(+0.76%) |
Sep 15, 2017 | 87.85 | 89.21 | 87.78 | 89.20 | 2,761,052 | +1.40(+1.59%) |
Sep 14, 2017 | 86.94 | 87.85 | 86.34 | 87.80 | 1,690,443 | +1.17(+1.35%) |
Sep 13, 2017 | 87.19 | 87.50 | 86.49 | 86.64 | 934,026 | -0.57(-0.65%) |
Sep 12, 2017 | 86.81 | 87.60 | 86.68 | 87.21 | 1,495,548 | +0.53(+0.61%) |
Sep 11, 2017 | 86.91 | 87.55 | 86.39 | 86.68 | 1,544,879 | -0.03(-0.04%) |
Sep 08, 2017 | 85.79 | 86.96 | 85.40 | 86.71 | 1,325,840 | +0.91(+1.06%) |
Sep 07, 2017 | 85.86 | 86.21 | 84.90 | 85.81 | 1,601,881 | -0.15(-0.18%) |
Sep 06, 2017 | 86.02 | 86.09 | 85.15 | 85.96 | 1,557,157 | +0.11(+0.12%) |
Sep 05, 2017 | 84.85 | 85.94 | 84.55 | 85.85 | 1,460,846 | +1.00(+1.18%) |