Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 97.06 | 97.06 | 97.06 | 0 | +0.17(+0.18%) | |
Dec 28, 2017 | 97.08 | 97.24 | 96.52 | 96.89 | 902,050 | -0.13(-0.13%) |
Dec 27, 2017 | 96.65 | 97.04 | 96.33 | 97.02 | 647,072 | +0.69(+0.72%) |
Dec 26, 2017 | 96.33 | 96.97 | 96.05 | 96.33 | 788,568 | +0.21(+0.22%) |
Dec 22, 2017 | 96.24 | 96.40 | 95.67 | 96.12 | 867,044 | +0.32(+0.33%) |
Dec 21, 2017 | 95.98 | 96.44 | 95.73 | 95.80 | 1,576,500 | -0.18(-0.19%) |
Dec 20, 2017 | 94.34 | 96.16 | 94.30 | 95.98 | 2,447,799 | +1.75(+1.86%) |
Dec 19, 2017 | 94.25 | 94.79 | 93.45 | 94.23 | 1,788,436 | +0.07(+0.07%) |
Dec 18, 2017 | 94.32 | 95.20 | 94.07 | 94.16 | 1,342,155 | +0.24(+0.26%) |
Dec 15, 2017 | 93.50 | 93.99 | 93.13 | 93.92 | 1,447,223 | +0.94(+1.01%) |
Dec 14, 2017 | 93.74 | 94.00 | 92.97 | 92.98 | 1,244,801 | -0.78(-0.83%) |
Dec 13, 2017 | 93.33 | 94.01 | 92.74 | 93.76 | 1,201,226 | -0.40(-0.42%) |
Dec 12, 2017 | 94.16 | 95.07 | 93.64 | 94.16 | 1,176,396 | -0.36(-0.38%) |
Dec 11, 2017 | 94.03 | 94.55 | 93.00 | 94.52 | 721,569 | +0.37(+0.39%) |
Dec 08, 2017 | 94.15 | 94.18 | 92.78 | 94.15 | 1,036,545 | +0.05(+0.05%) |
Dec 07, 2017 | 94.58 | 94.90 | 93.45 | 94.10 | 1,323,903 | -0.85(-0.90%) |
Dec 06, 2017 | 93.53 | 95.04 | 93.53 | 94.95 | 1,499,596 | +1.45(+1.55%) |
Dec 05, 2017 | 93.20 | 94.15 | 93.13 | 93.50 | 1,731,335 | +0.40(+0.43%) |
Dec 04, 2017 | 90.53 | 93.29 | 90.33 | 93.10 | 1,429,916 | +2.84(+3.15%) |
Dec 01, 2017 | 90.37 | 90.45 | 88.84 | 90.26 | 1,497,234 | +0.07(+0.08%) |
Nov 30, 2017 | 89.52 | 90.35 | 89.36 | 90.19 | 2,154,389 | +0.73(+0.82%) |
Nov 29, 2017 | 87.49 | 89.57 | 87.27 | 89.46 | 1,411,419 | +1.84(+2.10%) |
Nov 28, 2017 | 87.15 | 87.64 | 86.58 | 87.62 | 892,165 | +0.71(+0.82%) |
Nov 27, 2017 | 86.73 | 87.49 | 86.41 | 86.91 | 834,018 | +0.35(+0.40%) |
Nov 24, 2017 | 86.72 | 87.14 | 86.46 | 86.56 | 312,631 | +0.16(+0.19%) |
Nov 22, 2017 | 86.92 | 87.03 | 85.91 | 86.40 | 652,774 | -0.63(-0.72%) |
Nov 21, 2017 | 87.31 | 87.95 | 86.95 | 87.03 | 942,228 | -0.20(-0.23%) |
Nov 20, 2017 | 87.28 | 87.75 | 86.81 | 87.23 | 706,338 | -0.03(-0.03%) |
Nov 17, 2017 | 86.81 | 87.29 | 86.54 | 87.26 | 668,428 | +0.14(+0.16%) |
Nov 16, 2017 | 87.55 | 87.82 | 87.05 | 87.12 | 799,266 | -0.21(-0.24%) |
Nov 15, 2017 | 87.81 | 88.25 | 87.17 | 87.33 | 959,069 | -0.49(-0.56%) |
Nov 14, 2017 | 86.91 | 88.20 | 86.59 | 87.82 | 1,370,090 | +0.79(+0.91%) |
Nov 13, 2017 | 86.38 | 87.46 | 86.38 | 87.03 | 1,145,815 | +0.71(+0.82%) |
Nov 10, 2017 | 85.72 | 86.54 | 85.50 | 86.32 | 767,189 | +0.63(+0.74%) |
Nov 09, 2017 | 85.49 | 86.27 | 85.22 | 85.69 | 791,149 | +0.08(+0.09%) |
Nov 08, 2017 | 84.93 | 85.81 | 84.46 | 85.61 | 1,116,867 | +1.13(+1.34%) |
Nov 07, 2017 | 84.26 | 85.35 | 84.07 | 84.48 | 1,874,792 | +0.01(+0.01%) |
Nov 06, 2017 | 85.35 | 85.36 | 84.40 | 84.47 | 1,477,364 | -1.15(-1.34%) |
Nov 03, 2017 | 85.58 | 86.05 | 85.42 | 85.62 | 1,300,513 | +0.28(+0.33%) |
Nov 02, 2017 | 86.04 | 86.40 | 84.69 | 85.34 | 1,260,982 | -0.55(-0.64%) |
Nov 01, 2017 | 86.02 | 86.66 | 85.57 | 85.89 | 1,341,182 | +0.23(+0.27%) |
Oct 31, 2017 | 85.52 | 86.22 | 85.28 | 85.66 | 1,581,348 | +0.61(+0.72%) |
Oct 30, 2017 | 85.78 | 85.99 | 84.95 | 85.05 | 1,567,817 | -0.70(-0.82%) |
Oct 27, 2017 | 86.28 | 86.92 | 85.60 | 85.75 | 1,469,249 | -0.71(-0.82%) |
Oct 26, 2017 | 85.93 | 87.54 | 85.45 | 86.46 | 2,516,622 | +0.94(+1.10%) |
Oct 25, 2017 | 81.70 | 86.70 | 83.23 | 85.52 | 4,420,363 | -4.19(-4.67%) |
Oct 24, 2017 | 90.15 | 90.34 | 89.33 | 89.71 | 1,273,766 | -0.62(-0.69%) |
Oct 23, 2017 | 91.42 | 91.50 | 89.94 | 90.33 | 1,407,309 | +1.30(+1.46%) |
Oct 20, 2017 | 89.38 | 89.47 | 88.81 | 89.03 | 1,057,883 | -0.28(-0.31%) |
Oct 19, 2017 | 89.13 | 89.46 | 88.97 | 89.31 | 1,058,630 | +0.16(+0.18%) |
Oct 18, 2017 | 89.29 | 89.60 | 88.95 | 89.15 | 775,066 | -0.22(-0.25%) |
Oct 17, 2017 | 89.44 | 89.59 | 88.95 | 89.37 | 679,973 | -0.26(-0.29%) |
Oct 16, 2017 | 89.17 | 89.66 | 88.78 | 89.63 | 1,054,317 | +0.38(+0.43%) |
Oct 13, 2017 | 89.15 | 89.70 | 88.96 | 89.25 | 936,664 | +0.19(+0.21%) |
Oct 12, 2017 | 88.74 | 89.11 | 88.38 | 89.06 | 990,711 | +0.26(+0.29%) |
Oct 11, 2017 | 88.63 | 89.14 | 88.46 | 88.80 | 907,842 | +0.19(+0.21%) |
Oct 10, 2017 | 89.13 | 88.06 | 88.61 | 1,073,411 | +0.55(+0.62%) | |
Oct 09, 2017 | 88.29 | 88.44 | 87.73 | 88.06 | 1,083,876 | -0.20(-0.23%) |
Oct 06, 2017 | 87.76 | 88.34 | 87.64 | 88.26 | 834,721 | +0.33(+0.38%) |
Oct 05, 2017 | 88.09 | 88.58 | 87.88 | 87.93 | 1,019,668 | +0.25(+0.29%) |
Oct 04, 2017 | 87.03 | 87.79 | 86.42 | 87.68 | 1,601,957 | +0.55(+0.63%) |
Oct 03, 2017 | 87.81 | 87.84 | 86.99 | 87.13 | 1,542,307 | -0.54(-0.62%) |