Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 85.87 | 88.64 | 85.31 | 88.33 | 3,053,887 | +1.82(+2.11%) |
Nov 29, 2017 | 86.65 | 88.51 | 84.64 | 86.51 | 3,564,063 | -1.39(-1.58%) |
Nov 28, 2017 | 87.29 | 88.52 | 86.22 | 87.90 | 3,565,361 | +0.70(+0.80%) |
Nov 27, 2017 | 87.40 | 88.00 | 86.47 | 87.20 | 2,361,493 | +0.23(+0.27%) |
Nov 24, 2017 | 88.15 | 88.56 | 86.88 | 86.97 | 761,002 | -0.98(-1.12%) |
Nov 22, 2017 | 87.45 | 88.31 | 87.40 | 87.95 | 1,003,944 | +0.51(+0.59%) |
Nov 21, 2017 | 86.93 | 87.92 | 85.93 | 87.44 | 1,763,668 | -0.74(-0.84%) |
Nov 20, 2017 | 88.61 | 89.21 | 87.87 | 88.17 | 1,223,792 | -0.47(-0.53%) |
Nov 17, 2017 | 87.21 | 89.13 | 87.00 | 88.64 | 1,651,994 | +1.77(+2.03%) |
Nov 16, 2017 | 86.93 | 87.45 | 86.30 | 86.88 | 1,424,298 | +0.40(+0.46%) |
Nov 15, 2017 | 87.29 | 87.30 | 86.36 | 86.47 | 1,183,531 | -0.97(-1.11%) |
Nov 14, 2017 | 86.13 | 87.71 | 86.03 | 87.45 | 821,581 | +0.44(+0.51%) |
Nov 13, 2017 | 85.57 | 87.37 | 85.50 | 87.01 | 1,209,219 | +1.41(+1.65%) |
Nov 10, 2017 | 85.06 | 86.12 | 84.56 | 85.59 | 1,940,181 | +0.53(+0.63%) |
Nov 09, 2017 | 84.68 | 85.33 | 84.57 | 85.06 | 1,657,232 | +0.12(+0.14%) |
Nov 08, 2017 | 85.99 | 85.99 | 84.79 | 84.94 | 1,067,497 | -1.38(-1.60%) |
Nov 07, 2017 | 86.87 | 87.09 | 85.82 | 86.32 | 998,524 | -0.60(-0.69%) |
Nov 06, 2017 | 86.58 | 87.45 | 86.46 | 86.92 | 792,390 | +0.40(+0.46%) |
Nov 03, 2017 | 86.93 | 87.15 | 86.39 | 86.52 | 1,998,361 | -0.42(-0.48%) |
Nov 02, 2017 | 87.89 | 88.03 | 86.53 | 86.94 | 954,665 | -0.91(-1.03%) |
Nov 01, 2017 | 88.15 | 89.09 | 87.72 | 87.85 | 1,291,649 | +0.34(+0.38%) |
Oct 31, 2017 | 87.31 | 87.83 | 86.86 | 87.51 | 726,712 | +0.07(+0.07%) |
Oct 30, 2017 | 87.72 | 87.87 | 86.90 | 87.45 | 882,293 | -0.47(-0.53%) |
Oct 27, 2017 | 87.71 | 87.97 | 86.93 | 87.91 | 1,084,107 | -0.05(-0.05%) |
Oct 26, 2017 | 87.52 | 88.45 | 87.42 | 87.96 | 837,677 | +0.58(+0.66%) |
Oct 25, 2017 | 87.87 | 88.00 | 86.65 | 87.38 | 813,658 | -0.44(-0.50%) |
Oct 24, 2017 | 87.49 | 87.92 | 87.01 | 87.82 | 912,707 | +0.26(+0.30%) |
Oct 23, 2017 | 88.63 | 88.84 | 87.45 | 87.56 | 697,631 | -0.81(-0.92%) |
Oct 20, 2017 | 87.80 | 88.46 | 87.80 | 88.37 | 1,203,913 | +0.88(+1.00%) |
Oct 19, 2017 | 88.19 | 88.50 | 86.93 | 87.49 | 879,877 | -0.77(-0.87%) |
Oct 18, 2017 | 88.89 | 88.98 | 87.60 | 88.26 | 1,220,810 | -0.49(-0.55%) |
Oct 17, 2017 | 88.53 | 88.99 | 88.03 | 88.75 | 1,780,264 | +0.23(+0.26%) |
Oct 16, 2017 | 88.45 | 89.17 | 87.75 | 88.51 | 1,391,292 | +0.27(+0.31%) |
Oct 13, 2017 | 86.22 | 88.74 | 86.22 | 88.24 | 1,919,364 | +2.17(+2.52%) |
Oct 12, 2017 | 86.85 | 86.99 | 85.86 | 86.07 | 1,473,917 | -1.11(-1.28%) |
Oct 11, 2017 | 86.73 | 87.65 | 86.57 | 87.18 | 1,185,231 | +0.37(+0.43%) |
Oct 10, 2017 | 87.37 | 88.10 | 86.72 | 86.81 | 853,030 | -0.53(-0.61%) |
Oct 09, 2017 | 88.45 | 88.55 | 86.20 | 87.34 | 1,622,797 | -1.09(-1.24%) |
Oct 06, 2017 | 87.91 | 89.03 | 87.57 | 88.44 | 1,387,757 | +0.44(+0.50%) |
Oct 05, 2017 | 88.25 | 88.64 | 87.64 | 88.00 | 1,284,191 | +0.13(+0.15%) |
Oct 04, 2017 | 87.02 | 89.06 | 86.62 | 87.87 | 2,533,249 | +0.92(+1.05%) |
Oct 03, 2017 | 86.81 | 87.77 | 86.35 | 86.95 | 1,823,996 | +0.30(+0.35%) |
Oct 02, 2017 | 86.37 | 87.35 | 85.53 | 86.65 | 2,001,222 | +0.86(+1.00%) |
Sep 29, 2017 | 85.52 | 86.50 | 85.11 | 85.79 | 1,999,634 | +0.79(+0.92%) |
Sep 28, 2017 | 84.35 | 85.08 | 83.89 | 85.01 | 1,277,532 | +1.00(+1.19%) |
Sep 27, 2017 | 84.47 | 83.59 | 84.01 | 1,000,155 | +0.20(+0.23%) | |
Sep 26, 2017 | 82.30 | 84.02 | 82.30 | 83.81 | 1,228,641 | +1.52(+1.85%) |
Sep 25, 2017 | 82.20 | 82.80 | 82.14 | 82.29 | 1,690,276 | +0.18(+0.22%) |
Sep 22, 2017 | 82.74 | 83.13 | 80.53 | 82.11 | 3,291,436 | -1.88(-2.24%) |
Sep 21, 2017 | 84.66 | 84.99 | 83.85 | 83.99 | 1,210,555 | -0.07(-0.09%) |
Sep 20, 2017 | 84.50 | 84.55 | 83.22 | 84.06 | 1,241,442 | -0.36(-0.43%) |
Sep 19, 2017 | 83.39 | 85.14 | 82.88 | 84.43 | 2,071,549 | +1.26(+1.52%) |
Sep 18, 2017 | 84.40 | 84.59 | 83.01 | 83.16 | 1,535,622 | -0.78(-0.93%) |
Sep 15, 2017 | 84.44 | 84.44 | 82.79 | 83.95 | 4,230,066 | -0.59(-0.70%) |
Sep 14, 2017 | 87.20 | 87.50 | 83.56 | 84.54 | 4,882,752 | -4.24(-4.77%) |
Sep 13, 2017 | 89.75 | 90.25 | 88.76 | 88.78 | 2,575,915 | -0.90(-1.01%) |
Sep 12, 2017 | 89.20 | 90.26 | 88.81 | 89.68 | 1,535,181 | +0.82(+0.92%) |
Sep 11, 2017 | 86.99 | 89.12 | 86.55 | 88.86 | 1,433,583 | +2.27(+2.62%) |
Sep 08, 2017 | 86.74 | 87.27 | 85.98 | 86.59 | 1,510,405 | -0.33(-0.37%) |
Sep 07, 2017 | 87.20 | 87.35 | 86.55 | 86.92 | 2,168,399 | +0.03(+0.03%) |
Sep 06, 2017 | 85.93 | 87.64 | 85.88 | 86.89 | 1,929,117 | +1.14(+1.33%) |
Sep 05, 2017 | 86.44 | 86.85 | 85.02 | 85.75 | 3,977,977 | -0.11(-0.13%) |