Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 97.74 | 97.74 | 97.74 | 0 | +0.08(+0.08%) | |
Dec 28, 2017 | 97.36 | 97.69 | 96.54 | 97.66 | 385,709 | +0.70(+0.72%) |
Dec 27, 2017 | 97.17 | 97.58 | 96.35 | 96.96 | 394,254 | +0.16(+0.16%) |
Dec 26, 2017 | 95.99 | 97.12 | 95.71 | 96.81 | 440,204 | +0.79(+0.82%) |
Dec 22, 2017 | 96.13 | 96.21 | 95.28 | 96.02 | 381,204 | +0.09(+0.10%) |
Dec 21, 2017 | 95.17 | 96.30 | 94.61 | 95.93 | 582,181 | +0.94(+0.99%) |
Dec 20, 2017 | 95.06 | 95.64 | 94.46 | 94.99 | 598,009 | +0.58(+0.61%) |
Dec 19, 2017 | 94.78 | 95.22 | 94.19 | 94.41 | 813,184 | -0.39(-0.41%) |
Dec 18, 2017 | 93.66 | 95.49 | 93.45 | 94.80 | 1,927,685 | +2.41(+2.61%) |
Dec 15, 2017 | 93.32 | 93.34 | 92.27 | 92.38 | 1,192,737 | -0.25(-0.27%) |
Dec 14, 2017 | 93.29 | 94.12 | 92.35 | 92.63 | 1,136,605 | -0.50(-0.54%) |
Dec 13, 2017 | 92.87 | 93.78 | 92.54 | 93.14 | 1,302,185 | +0.58(+0.62%) |
Dec 12, 2017 | 92.53 | 93.16 | 92.19 | 92.56 | 397,897 | +0.22(+0.24%) |
Dec 11, 2017 | 92.01 | 93.27 | 91.81 | 92.34 | 687,550 | +0.79(+0.86%) |
Dec 08, 2017 | 91.77 | 92.39 | 91.05 | 91.55 | 643,411 | +0.38(+0.41%) |
Dec 07, 2017 | 90.02 | 91.36 | 89.36 | 91.17 | 675,985 | +1.54(+1.72%) |
Dec 06, 2017 | 89.69 | 90.83 | 88.88 | 89.63 | 1,091,869 | -0.66(-0.73%) |
Dec 05, 2017 | 88.88 | 91.19 | 88.48 | 90.29 | 788,925 | +1.12(+1.26%) |
Dec 04, 2017 | 91.49 | 91.49 | 89.12 | 89.17 | 1,197,948 | -1.24(-1.37%) |
Dec 01, 2017 | 90.36 | 91.20 | 89.50 | 90.41 | 1,532,995 | +0.56(+0.62%) |
Nov 30, 2017 | 88.44 | 90.03 | 88.14 | 89.85 | 1,188,133 | +1.69(+1.91%) |
Nov 29, 2017 | 87.61 | 88.27 | 86.46 | 88.16 | 986,083 | +0.69(+0.79%) |
Nov 28, 2017 | 86.82 | 87.67 | 86.06 | 87.48 | 1,267,252 | +1.06(+1.22%) |
Nov 27, 2017 | 86.74 | 86.74 | 85.44 | 86.42 | 791,230 | -0.37(-0.42%) |
Nov 24, 2017 | 87.48 | 87.63 | 86.35 | 86.79 | 346,525 | +0.01(+0.01%) |
Nov 22, 2017 | 86.50 | 87.88 | 86.45 | 86.78 | 885,867 | +0.35(+0.40%) |
Nov 21, 2017 | 87.06 | 87.29 | 86.10 | 86.43 | 802,609 | +0.10(+0.12%) |
Nov 20, 2017 | 85.66 | 87.10 | 85.41 | 86.33 | 1,191,208 | +0.72(+0.84%) |
Nov 17, 2017 | 85.00 | 86.21 | 84.64 | 85.61 | 969,383 | +0.75(+0.88%) |
Nov 16, 2017 | 83.46 | 85.30 | 83.44 | 84.86 | 1,089,030 | +1.92(+2.32%) |
Nov 15, 2017 | 84.52 | 84.60 | 82.33 | 82.93 | 1,470,020 | -1.98(-2.33%) |
Nov 14, 2017 | 85.17 | 85.68 | 83.67 | 84.91 | 1,213,516 | -1.10(-1.28%) |
Nov 13, 2017 | 84.51 | 86.86 | 84.51 | 86.01 | 1,123,499 | +0.88(+1.03%) |
Nov 10, 2017 | 85.44 | 86.42 | 84.62 | 85.13 | 859,880 | -0.38(-0.44%) |
Nov 09, 2017 | 85.62 | 88.02 | 85.19 | 85.51 | 1,306,545 | -0.50(-0.59%) |
Nov 08, 2017 | 84.07 | 86.13 | 83.49 | 86.01 | 1,705,959 | +2.13(+2.54%) |
Nov 07, 2017 | 80.19 | 83.96 | 80.19 | 83.88 | 1,992,684 | +5.13(+6.51%) |
Nov 06, 2017 | 78.64 | 78.92 | 77.72 | 78.75 | 1,107,147 | +0.23(+0.29%) |
Nov 03, 2017 | 78.53 | 78.80 | 77.94 | 78.52 | 1,042,603 | +0.14(+0.18%) |
Nov 02, 2017 | 78.56 | 78.96 | 78.05 | 78.38 | 568,937 | -0.28(-0.36%) |
Nov 01, 2017 | 78.64 | 79.36 | 78.08 | 78.67 | 710,308 | +0.93(+1.20%) |
Oct 31, 2017 | 78.58 | 78.66 | 77.38 | 77.73 | 827,542 | -0.66(-0.84%) |
Oct 30, 2017 | 77.17 | 79.85 | 77.17 | 78.39 | 1,093,717 | +0.97(+1.25%) |
Oct 27, 2017 | 77.68 | 77.74 | 76.54 | 77.42 | 559,107 | -0.26(-0.33%) |
Oct 26, 2017 | 77.75 | 77.93 | 77.01 | 77.68 | 818,248 | +0.31(+0.40%) |
Oct 25, 2017 | 78.04 | 78.23 | 76.41 | 77.37 | 917,391 | -1.00(-1.27%) |
Oct 24, 2017 | 76.81 | 78.99 | 76.48 | 78.37 | 1,467,736 | +2.14(+2.81%) |
Oct 23, 2017 | 76.69 | 76.87 | 76.14 | 76.22 | 656,554 | -0.51(-0.67%) |
Oct 20, 2017 | 77.26 | 77.54 | 76.63 | 76.74 | 496,571 | -0.16(-0.21%) |
Oct 19, 2017 | 75.76 | 76.97 | 75.33 | 76.90 | 511,623 | +0.82(+1.08%) |
Oct 18, 2017 | 76.58 | 76.93 | 75.65 | 76.08 | 825,201 | -0.50(-0.66%) |
Oct 17, 2017 | 77.28 | 77.91 | 76.55 | 76.58 | 515,282 | -0.54(-0.70%) |
Oct 16, 2017 | 77.82 | 78.12 | 76.90 | 77.12 | 854,277 | -0.16(-0.21%) |
Oct 13, 2017 | 78.22 | 78.60 | 77.10 | 77.28 | 846,498 | -0.06(-0.08%) |
Oct 12, 2017 | 76.98 | 77.71 | 76.55 | 77.35 | 389,022 | -0.01(-0.01%) |
Oct 11, 2017 | 77.18 | 77.42 | 76.52 | 77.36 | 320,861 | +0.19(+0.25%) |
Oct 10, 2017 | 78.32 | 78.32 | 77.07 | 77.17 | 508,753 | -0.39(-0.51%) |
Oct 09, 2017 | 77.91 | 77.97 | 77.36 | 77.56 | 426,306 | +0.17(+0.22%) |
Oct 06, 2017 | 76.90 | 77.49 | 76.38 | 77.39 | 734,433 | -0.36(-0.46%) |
Oct 05, 2017 | 77.13 | 77.83 | 76.51 | 77.74 | 934,001 | +1.04(+1.36%) |
Oct 04, 2017 | 78.15 | 78.15 | 76.60 | 76.70 | 675,919 | -1.09(-1.40%) |
Oct 03, 2017 | 77.64 | 77.94 | 77.08 | 77.79 | 698,150 | +0.18(+0.24%) |