Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 89.17 | 89.17 | 89.17 | 0 | -1.31(-1.45%) | |
Dec 28, 2017 | 90.98 | 90.99 | 88.68 | 90.48 | 952,532 | -0.24(-0.26%) |
Dec 27, 2017 | 90.90 | 91.43 | 90.01 | 90.72 | 592,358 | -0.10(-0.11%) |
Dec 26, 2017 | 90.05 | 90.90 | 89.41 | 90.82 | 516,803 | +0.36(+0.40%) |
Dec 22, 2017 | 90.91 | 91.36 | 89.60 | 90.46 | 955,405 | -1.09(-1.19%) |
Dec 21, 2017 | 91.11 | 92.50 | 90.92 | 91.55 | 615,730 | +0.44(+0.48%) |
Dec 20, 2017 | 90.66 | 91.32 | 90.21 | 91.11 | 874,423 | +0.26(+0.29%) |
Dec 19, 2017 | 92.43 | 92.53 | 90.40 | 90.85 | 1,082,625 | -1.75(-1.89%) |
Dec 18, 2017 | 93.00 | 93.74 | 91.78 | 92.60 | 1,158,848 | -0.42(-0.45%) |
Dec 15, 2017 | 90.40 | 93.02 | 88.50 | 93.02 | 2,958,125 | +4.49(+5.07%) |
Dec 14, 2017 | 90.00 | 90.00 | 88.22 | 88.53 | 1,218,602 | -0.13(-0.15%) |
Dec 13, 2017 | 87.30 | 89.27 | 86.43 | 88.66 | 1,367,280 | +1.28(+1.46%) |
Dec 12, 2017 | 87.50 | 89.55 | 86.36 | 87.38 | 1,893,345 | -0.73(-0.83%) |
Dec 11, 2017 | 89.49 | 90.52 | 86.90 | 88.11 | 4,137,688 | +6.12(+7.46%) |
Dec 08, 2017 | 81.48 | 83.14 | 81.20 | 81.99 | 1,039,341 | +1.09(+1.35%) |
Dec 07, 2017 | 80.85 | 81.77 | 80.50 | 80.90 | 1,232,612 | +0.08(+0.10%) |
Dec 06, 2017 | 80.87 | 81.69 | 80.10 | 80.82 | 1,188,770 | +0.06(+0.07%) |
Dec 05, 2017 | 83.34 | 83.90 | 80.60 | 80.76 | 1,211,582 | -2.86(-3.42%) |
Dec 04, 2017 | 85.32 | 85.87 | 83.52 | 83.62 | 736,595 | -1.38(-1.62%) |
Dec 01, 2017 | 85.16 | 87.08 | 84.80 | 85.00 | 1,068,421 | -0.80(-0.93%) |
Nov 30, 2017 | 83.49 | 86.30 | 83.48 | 85.80 | 1,101,982 | +2.53(+3.04%) |
Nov 29, 2017 | 82.44 | 84.77 | 82.34 | 83.27 | 880,579 | +0.71(+0.86%) |
Nov 28, 2017 | 82.98 | 82.98 | 81.57 | 82.56 | 904,578 | -0.40(-0.48%) |
Nov 27, 2017 | 82.83 | 83.14 | 82.19 | 82.96 | 722,561 | +0.25(+0.30%) |
Nov 24, 2017 | 82.66 | 83.91 | 82.65 | 82.71 | 243,750 | -0.28(-0.34%) |
Nov 22, 2017 | 83.19 | 83.72 | 82.71 | 82.99 | 481,784 | +0.08(+0.10%) |
Nov 21, 2017 | 83.01 | 83.77 | 82.78 | 82.91 | 599,845 | -0.04(-0.05%) |
Nov 20, 2017 | 82.88 | 83.64 | 82.64 | 82.95 | 1,124,036 | +0.07(+0.08%) |
Nov 17, 2017 | 82.56 | 83.36 | 82.13 | 82.88 | 970,932 | +0.32(+0.39%) |
Nov 16, 2017 | 81.87 | 82.96 | 81.62 | 82.56 | 848,395 | +0.75(+0.92%) |
Nov 15, 2017 | 81.82 | 81.97 | 80.58 | 81.81 | 1,178,694 | +0.40(+0.49%) |
Nov 14, 2017 | 81.06 | 81.78 | 80.78 | 81.41 | 1,473,777 | +0.35(+0.43%) |
Nov 13, 2017 | 82.02 | 82.03 | 81.05 | 81.06 | 1,133,223 | -0.97(-1.18%) |
Nov 10, 2017 | 81.67 | 82.13 | 80.77 | 82.03 | 842,161 | -0.37(-0.45%) |
Nov 09, 2017 | 82.32 | 83.56 | 81.50 | 82.40 | 1,821,761 | -0.41(-0.50%) |
Nov 08, 2017 | 83.83 | 83.83 | 82.41 | 82.81 | 1,054,012 | -0.96(-1.15%) |
Nov 07, 2017 | 83.40 | 83.94 | 82.25 | 83.77 | 1,351,182 | +0.81(+0.98%) |
Nov 06, 2017 | 83.75 | 84.26 | 82.55 | 82.96 | 1,512,278 | -1.17(-1.39%) |
Nov 03, 2017 | 82.52 | 84.22 | 82.00 | 84.13 | 1,025,434 | +1.39(+1.68%) |
Nov 02, 2017 | 83.04 | 80.92 | 82.74 | 1,443,430 | +1.82(+2.25%) | |
Nov 01, 2017 | 82.57 | 82.88 | 80.60 | 80.92 | 1,964,510 | -1.17(-1.43%) |
Oct 31, 2017 | 82.35 | 82.95 | 81.23 | 82.09 | 1,438,567 | +0.12(+0.15%) |
Oct 30, 2017 | 82.73 | 83.73 | 81.73 | 81.97 | 1,514,097 | -1.18(-1.42%) |
Oct 27, 2017 | 82.52 | 85.48 | 82.05 | 83.15 | 2,491,801 | +0.62(+0.75%) |
Oct 26, 2017 | 85.07 | 85.07 | 81.72 | 82.53 | 2,587,435 | -2.26(-2.67%) |
Oct 25, 2017 | 86.10 | 86.45 | 84.63 | 84.79 | 1,215,497 | -1.50(-1.74%) |
Oct 24, 2017 | 86.63 | 86.74 | 85.03 | 86.29 | 1,249,475 | -0.17(-0.20%) |
Oct 23, 2017 | 88.27 | 88.46 | 85.93 | 86.46 | 1,460,547 | -1.29(-1.47%) |
Oct 20, 2017 | 87.77 | 88.74 | 86.77 | 87.75 | 1,329,715 | -0.38(-0.43%) |
Oct 19, 2017 | 89.19 | 89.95 | 87.59 | 88.13 | 2,020,337 | -0.49(-0.55%) |
Oct 18, 2017 | 93.40 | 94.75 | 86.90 | 88.62 | 3,826,517 | -4.92(-5.26%) |
Oct 17, 2017 | 95.10 | 95.91 | 93.44 | 93.54 | 1,099,683 | -1.12(-1.18%) |
Oct 16, 2017 | 95.13 | 96.05 | 94.56 | 94.66 | 747,848 | -0.46(-0.48%) |
Oct 13, 2017 | 95.23 | 95.86 | 93.74 | 95.12 | 657,150 | -0.01(-0.01%) |
Oct 12, 2017 | 94.96 | 95.89 | 94.06 | 95.13 | 1,286,640 | +0.20(+0.21%) |
Oct 11, 2017 | 93.89 | 95.15 | 93.58 | 94.93 | 1,407,795 | +0.60(+0.64%) |
Oct 10, 2017 | 95.36 | 96.05 | 94.11 | 94.33 | 1,007,628 | -0.69(-0.73%) |
Oct 09, 2017 | 94.76 | 95.86 | 94.39 | 95.02 | 719,316 | +0.21(+0.22%) |
Oct 06, 2017 | 94.36 | 95.71 | 93.68 | 94.81 | 681,301 | +0.39(+0.41%) |
Oct 05, 2017 | 93.30 | 94.94 | 92.52 | 94.42 | 1,189,000 | +1.22(+1.31%) |
Oct 04, 2017 | 93.03 | 93.47 | 92.48 | 93.20 | 629,547 | -0.01(-0.01%) |
Oct 03, 2017 | 93.91 | 94.39 | 92.78 | 93.21 | 929,442 | -0.52(-0.55%) |