Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 90.09 | 90.67 | 89.99 | 90.08 | 504,151 | -0.00(-0.01%) |
Oct 30, 2017 | 90.17 | 89.88 | 90.09 | 564,702 | -0.08(-0.09%) | |
Oct 27, 2017 | 90.17 | 90.33 | 89.88 | 90.17 | 408,871 | -0.10(-0.12%) |
Oct 26, 2017 | 91.31 | 91.37 | 89.79 | 90.27 | 458,289 | -0.77(-0.85%) |
Oct 25, 2017 | 91.34 | 91.52 | 90.42 | 91.04 | 588,413 | -0.27(-0.30%) |
Oct 24, 2017 | 91.15 | 91.63 | 91.02 | 91.31 | 524,450 | +0.11(+0.13%) |
Oct 23, 2017 | 92.01 | 92.14 | 91.14 | 91.20 | 454,477 | -0.64(-0.70%) |
Oct 20, 2017 | 90.97 | 91.84 | 90.85 | 91.84 | 539,415 | +1.15(+1.27%) |
Oct 19, 2017 | 90.32 | 90.70 | 89.66 | 90.70 | 616,929 | +0.00(+0.00%) |
Oct 18, 2017 | 90.71 | 90.80 | 90.27 | 90.70 | 384,985 | +0.14(+0.16%) |
Oct 17, 2017 | 90.85 | 90.85 | 90.40 | 90.55 | 340,763 | -0.32(-0.35%) |
Oct 16, 2017 | 91.14 | 91.19 | 90.70 | 90.87 | 517,494 | -0.03(-0.03%) |
Oct 13, 2017 | 91.40 | 91.57 | 90.85 | 90.90 | 377,929 | -0.41(-0.45%) |
Oct 12, 2017 | 90.70 | 91.37 | 90.60 | 91.31 | 431,394 | +0.56(+0.62%) |
Oct 11, 2017 | 91.12 | 91.12 | 90.58 | 90.75 | 1,336,728 | -0.24(-0.26%) |
Oct 10, 2017 | 91.42 | 91.42 | 90.71 | 90.99 | 580,748 | -0.03(-0.04%) |
Oct 09, 2017 | 91.09 | 91.24 | 90.82 | 91.02 | 460,651 | +0.17(+0.19%) |
Oct 06, 2017 | 90.89 | 91.16 | 90.52 | 90.86 | 561,924 | -0.04(-0.04%) |
Oct 05, 2017 | 90.37 | 91.06 | 90.35 | 90.89 | 470,340 | +0.55(+0.61%) |
Oct 04, 2017 | 90.13 | 90.74 | 90.03 | 90.34 | 383,113 | +0.28(+0.31%) |
Oct 03, 2017 | 90.24 | 90.49 | 89.80 | 90.06 | 426,766 | +0.01(+0.01%) |
Oct 02, 2017 | 89.16 | 90.05 | 89.02 | 90.05 | 634,014 | +1.18(+1.33%) |
Sep 29, 2017 | 88.74 | 89.18 | 88.35 | 88.87 | 371,349 | +0.28(+0.32%) |
Sep 28, 2017 | 89.32 | 89.32 | 88.49 | 88.59 | 2,401,005 | -0.64(-0.72%) |
Sep 27, 2017 | 89.30 | 88.56 | 89.23 | 449,929 | +0.78(+0.89%) | |
Sep 26, 2017 | 88.64 | 89.24 | 88.07 | 88.45 | 485,792 | +0.42(+0.48%) |
Sep 25, 2017 | 88.82 | 88.84 | 87.57 | 88.03 | 535,929 | -0.39(-0.44%) |
Sep 22, 2017 | 88.49 | 88.79 | 88.23 | 88.42 | 637,424 | +0.17(+0.20%) |
Sep 21, 2017 | 87.74 | 88.24 | 87.59 | 88.24 | 753,829 | +0.50(+0.57%) |
Sep 20, 2017 | 87.37 | 87.84 | 87.20 | 87.74 | 862,691 | +0.55(+0.63%) |
Sep 19, 2017 | 86.85 | 87.27 | 86.38 | 87.20 | 1,004,381 | +0.69(+0.79%) |
Sep 18, 2017 | 85.47 | 86.52 | 85.40 | 86.51 | 623,151 | +1.48(+1.74%) |
Sep 15, 2017 | 84.59 | 85.04 | 84.56 | 85.03 | 516,922 | +0.51(+0.61%) |
Sep 14, 2017 | 84.11 | 84.52 | 83.96 | 84.52 | 415,171 | +0.44(+0.52%) |
Sep 13, 2017 | 84.33 | 84.37 | 83.81 | 84.08 | 318,923 | -0.26(-0.31%) |
Sep 12, 2017 | 84.33 | 84.40 | 84.09 | 84.34 | 382,461 | -0.17(-0.21%) |
Sep 11, 2017 | 84.03 | 84.51 | 83.90 | 84.51 | 402,493 | +0.96(+1.15%) |
Sep 08, 2017 | 83.52 | 83.72 | 83.03 | 83.55 | 364,122 | +0.03(+0.04%) |
Sep 07, 2017 | 83.47 | 83.52 | 82.95 | 83.52 | 645,368 | +0.11(+0.14%) |
Sep 06, 2017 | 84.23 | 84.48 | 83.30 | 83.41 | 381,586 | -0.62(-0.73%) |
Sep 05, 2017 | 85.41 | 85.43 | 83.77 | 84.02 | 841,546 | -0.74(-0.87%) |
Sep 01, 2017 | 85.24 | 85.26 | 84.76 | 84.76 | 756,693 | -0.23(-0.27%) |
Aug 31, 2017 | 84.80 | 85.07 | 84.66 | 84.99 | 530,715 | +0.48(+0.56%) |
Aug 30, 2017 | 84.34 | 84.52 | 84.12 | 84.52 | 1,412,145 | +0.47(+0.56%) |
Aug 29, 2017 | 82.97 | 84.05 | 82.90 | 84.05 | 526,724 | +1.19(+1.44%) |
Aug 28, 2017 | 83.26 | 83.27 | 82.81 | 82.86 | 386,236 | -0.16(-0.19%) |
Aug 25, 2017 | 83.27 | 83.50 | 82.97 | 83.01 | 245,891 | -0.06(-0.07%) |
Aug 24, 2017 | 83.12 | 83.43 | 82.78 | 83.07 | 474,205 | +0.02(+0.02%) |
Aug 23, 2017 | 83.27 | 83.35 | 82.85 | 83.05 | 497,051 | -0.28(-0.34%) |
Aug 22, 2017 | 82.90 | 83.40 | 82.64 | 83.34 | 654,968 | +0.95(+1.15%) |
Aug 21, 2017 | 82.35 | 82.53 | 81.96 | 82.39 | 885,485 | +0.05(+0.07%) |
Aug 18, 2017 | 82.40 | 82.63 | 81.98 | 82.33 | 375,761 | -0.07(-0.09%) |
Aug 17, 2017 | 83.52 | 83.54 | 82.41 | 82.41 | 445,548 | -1.19(-1.43%) |
Aug 16, 2017 | 83.68 | 83.94 | 83.51 | 83.60 | 304,877 | -0.05(-0.06%) |
Aug 15, 2017 | 84.23 | 84.32 | 83.45 | 83.65 | 390,424 | -0.30(-0.36%) |
Aug 14, 2017 | 83.90 | 84.02 | 83.57 | 83.95 | 437,740 | +0.78(+0.94%) |
Aug 11, 2017 | 83.21 | 83.67 | 82.94 | 83.17 | 783,379 | +0.17(+0.21%) |
Aug 10, 2017 | 83.89 | 83.91 | 82.93 | 83.00 | 759,011 | -0.75(-0.89%) |
Aug 09, 2017 | 84.02 | 84.02 | 83.48 | 83.75 | 780,591 | +0.05(+0.06%) |
Aug 08, 2017 | 83.77 | 84.21 | 83.57 | 83.70 | 389,276 | -0.10(-0.12%) |
Aug 07, 2017 | 83.83 | 83.85 | 83.47 | 83.80 | 656,256 | +0.29(+0.35%) |
Aug 04, 2017 | 83.69 | 83.84 | 83.01 | 83.50 | 309,375 | +0.07(+0.09%) |
Aug 03, 2017 | 82.53 | 83.43 | 82.45 | 83.43 | 578,187 | +0.61(+0.73%) |
Aug 02, 2017 | 82.63 | 82.97 | 82.26 | 82.82 | 403,301 | +0.44(+0.53%) |