Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 88.76 | 90.19 | 88.74 | 90.07 | 10,432,148 | +1.37(+1.54%) |
Nov 29, 2017 | 87.96 | 88.75 | 87.68 | 88.70 | 4,836,287 | +0.55(+0.63%) |
Nov 28, 2017 | 87.74 | 88.42 | 87.61 | 88.15 | 5,290,571 | +0.65(+0.74%) |
Nov 27, 2017 | 87.69 | 87.83 | 87.23 | 87.49 | 5,932,226 | -0.70(-0.79%) |
Nov 24, 2017 | 88.22 | 88.45 | 88.04 | 88.19 | 2,304,232 | +0.45(+0.52%) |
Nov 22, 2017 | 87.42 | 88.40 | 87.29 | 87.74 | 5,219,681 | +0.56(+0.64%) |
Nov 21, 2017 | 87.15 | 87.70 | 86.99 | 87.18 | 6,067,115 | +0.34(+0.39%) |
Nov 20, 2017 | 86.87 | 87.07 | 86.62 | 86.84 | 6,122,223 | +0.01(+0.01%) |
Nov 17, 2017 | 86.80 | 87.04 | 86.22 | 86.83 | 5,730,275 | +0.11(+0.12%) |
Nov 16, 2017 | 87.24 | 87.67 | 86.58 | 86.72 | 7,779,656 | -0.61(-0.69%) |
Nov 15, 2017 | 87.15 | 87.91 | 87.04 | 87.33 | 7,161,750 | -0.35(-0.40%) |
Nov 14, 2017 | 87.61 | 87.93 | 87.18 | 87.68 | 9,329,551 | -0.23(-0.26%) |
Nov 13, 2017 | 87.91 | 88.31 | 87.50 | 87.91 | 5,705,707 | +0.04(+0.04%) |
Nov 10, 2017 | 87.52 | 87.97 | 87.07 | 87.88 | 6,876,600 | -0.04(-0.05%) |
Nov 09, 2017 | 86.92 | 88.12 | 86.71 | 87.92 | 6,805,024 | +0.43(+0.49%) |
Nov 08, 2017 | 87.58 | 87.85 | 86.92 | 87.49 | 6,791,187 | -0.43(-0.49%) |
Nov 07, 2017 | 88.03 | 88.49 | 87.35 | 87.92 | 6,959,975 | +0.15(+0.17%) |
Nov 06, 2017 | 86.52 | 87.86 | 86.23 | 87.77 | 7,933,454 | +1.54(+1.78%) |
Nov 03, 2017 | 86.60 | 86.80 | 86.04 | 86.23 | 5,469,700 | -0.25(-0.29%) |
Nov 02, 2017 | 87.15 | 87.34 | 86.02 | 86.49 | 5,773,423 | -0.43(-0.49%) |
Nov 01, 2017 | 87.22 | 87.72 | 86.50 | 86.92 | 6,707,711 | +0.01(+0.01%) |
Oct 31, 2017 | 85.83 | 87.28 | 85.36 | 86.91 | 9,540,812 | +1.12(+1.31%) |
Oct 30, 2017 | 84.87 | 86.32 | 84.62 | 85.78 | 10,024,836 | +0.64(+0.75%) |
Oct 27, 2017 | 87.09 | 87.29 | 84.42 | 85.15 | 19,380,870 | -3.67(-4.14%) |
Oct 26, 2017 | 89.08 | 89.24 | 88.60 | 88.82 | 5,456,920 | +0.00(+0.00%) |
Oct 25, 2017 | 89.24 | 89.57 | 88.60 | 88.82 | 6,070,719 | -0.59(-0.66%) |
Oct 24, 2017 | 89.60 | 89.93 | 89.29 | 89.41 | 5,963,857 | +0.22(+0.25%) |
Oct 23, 2017 | 89.03 | 89.47 | 88.83 | 89.19 | 5,163,717 | +0.22(+0.24%) |
Oct 20, 2017 | 88.95 | 89.08 | 88.54 | 88.97 | 6,566,379 | +0.33(+0.37%) |
Oct 19, 2017 | 88.54 | 89.05 | 88.45 | 88.64 | 6,102,837 | +0.04(+0.04%) |
Oct 18, 2017 | 89.54 | 90.01 | 88.48 | 88.60 | 7,340,895 | -1.55(-1.72%) |
Oct 17, 2017 | 90.16 | 90.55 | 89.86 | 90.16 | 6,459,749 | +0.07(+0.07%) |
Oct 16, 2017 | 89.87 | 90.66 | 89.56 | 90.09 | 7,334,854 | +0.73(+0.81%) |
Oct 13, 2017 | 89.83 | 89.99 | 89.32 | 89.36 | 6,187,423 | +0.02(+0.02%) |
Oct 12, 2017 | 88.86 | 89.73 | 88.72 | 89.35 | 5,239,999 | -0.14(-0.16%) |
Oct 11, 2017 | 89.40 | 89.63 | 88.93 | 89.49 | 5,235,407 | +0.40(+0.45%) |
Oct 10, 2017 | 88.79 | 89.85 | 88.71 | 89.09 | 7,578,179 | +0.82(+0.93%) |
Oct 09, 2017 | 88.00 | 88.55 | 87.75 | 88.27 | 3,936,338 | +0.51(+0.58%) |
Oct 06, 2017 | 88.45 | 88.60 | 87.59 | 87.76 | 4,711,600 | -1.16(-1.31%) |
Oct 05, 2017 | 88.08 | 89.01 | 87.99 | 88.93 | 7,295,314 | +0.75(+0.85%) |
Oct 04, 2017 | 88.36 | 88.39 | 87.84 | 88.18 | 4,591,741 | -0.18(-0.20%) |
Oct 03, 2017 | 87.80 | 88.68 | 87.75 | 88.36 | 5,190,141 | +0.29(+0.33%) |
Oct 02, 2017 | 87.31 | 88.33 | 86.64 | 88.06 | 5,714,780 | -0.05(-0.06%) |
Sep 29, 2017 | 87.87 | 88.13 | 87.54 | 88.12 | 6,500,410 | -0.09(-0.10%) |
Sep 28, 2017 | 87.87 | 88.59 | 87.81 | 88.21 | 6,599,148 | +0.13(+0.14%) |
Sep 27, 2017 | 87.57 | 88.08 | 5,236,338 | -0.05(-0.06%) | ||
Sep 26, 2017 | 88.33 | 88.51 | 87.93 | 88.13 | 6,499,766 | -0.35(-0.40%) |
Sep 25, 2017 | 87.91 | 88.74 | 87.76 | 88.48 | 7,974,637 | +0.52(+0.60%) |
Sep 22, 2017 | 87.30 | 88.36 | 87.19 | 87.96 | 7,076,845 | +0.61(+0.70%) |
Sep 21, 2017 | 87.16 | 87.38 | 86.86 | 87.34 | 5,780,001 | +0.07(+0.09%) |
Sep 20, 2017 | 87.37 | 87.85 | 87.14 | 87.27 | 7,171,663 | +0.02(+0.03%) |
Sep 19, 2017 | 86.43 | 87.31 | 86.38 | 87.25 | 8,251,134 | +0.86(+1.00%) |
Sep 18, 2017 | 85.81 | 86.41 | 85.73 | 86.38 | 6,606,858 | +0.42(+0.49%) |
Sep 15, 2017 | 86.11 | 86.17 | 85.21 | 85.96 | 11,183,489 | +0.14(+0.16%) |
Sep 14, 2017 | 85.69 | 86.49 | 85.63 | 85.83 | 7,759,564 | +0.20(+0.24%) |
Sep 13, 2017 | 84.36 | 85.73 | 84.20 | 85.63 | 7,853,150 | +1.27(+1.50%) |
Sep 12, 2017 | 84.61 | 84.70 | 83.88 | 84.36 | 6,814,176 | -0.02(-0.03%) |
Sep 11, 2017 | 83.86 | 84.42 | 83.63 | 84.38 | 7,965,114 | +1.30(+1.57%) |
Sep 08, 2017 | 83.68 | 83.80 | 82.89 | 83.08 | 5,378,045 | -0.76(-0.91%) |
Sep 07, 2017 | 84.13 | 84.63 | 83.51 | 83.84 | 7,917,857 | +0.01(+0.01%) |
Sep 06, 2017 | 82.49 | 84.16 | 82.34 | 83.83 | 11,436,767 | +1.76(+2.15%) |
Sep 05, 2017 | 82.01 | 82.69 | 81.52 | 82.07 | 7,354,451 | +0.51(+0.63%) |