Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 96.28 | 98.68 | 96.27 | 98.23 | 6,814,309 | +1.95(+2.02%) |
Nov 29, 2017 | 95.72 | 96.45 | 93.40 | 96.28 | 5,096,264 | +3.11(+3.34%) |
Nov 28, 2017 | 93.11 | 93.36 | 92.52 | 93.17 | 2,504,282 | +0.53(+0.57%) |
Nov 27, 2017 | 91.74 | 92.74 | 91.70 | 92.64 | 3,783,840 | +1.13(+1.24%) |
Nov 24, 2017 | 92.21 | 92.36 | 91.37 | 91.51 | 1,102,467 | -0.51(-0.55%) |
Nov 22, 2017 | 92.15 | 92.36 | 91.88 | 92.02 | 2,282,530 | -0.12(-0.13%) |
Nov 21, 2017 | 91.44 | 92.32 | 91.24 | 92.14 | 2,723,214 | +0.58(+0.64%) |
Nov 20, 2017 | 91.54 | 91.81 | 91.25 | 91.56 | 3,475,507 | +0.21(+0.23%) |
Nov 17, 2017 | 91.67 | 91.80 | 91.04 | 91.35 | 2,664,748 | -0.61(-0.67%) |
Nov 16, 2017 | 91.96 | 92.38 | 91.38 | 91.96 | 3,113,439 | +0.66(+0.72%) |
Nov 15, 2017 | 92.01 | 92.44 | 91.12 | 91.31 | 2,661,191 | -0.95(-1.03%) |
Nov 14, 2017 | 92.45 | 92.61 | 91.94 | 92.26 | 4,003,103 | -0.60(-0.64%) |
Nov 13, 2017 | 92.26 | 92.90 | 91.83 | 92.86 | 4,080,788 | +1.28(+1.40%) |
Nov 10, 2017 | 90.24 | 91.62 | 90.03 | 91.58 | 3,511,329 | +1.22(+1.35%) |
Nov 09, 2017 | 90.59 | 90.72 | 89.70 | 90.36 | 3,379,917 | -0.47(-0.51%) |
Nov 08, 2017 | 91.25 | 91.29 | 90.44 | 90.83 | 2,954,202 | -0.66(-0.72%) |
Nov 07, 2017 | 91.39 | 92.22 | 91.23 | 91.49 | 3,400,203 | +0.02(+0.03%) |
Nov 06, 2017 | 92.80 | 93.13 | 91.21 | 91.46 | 4,173,886 | -1.24(-1.33%) |
Nov 03, 2017 | 93.83 | 93.83 | 92.47 | 92.70 | 3,683,825 | -1.13(-1.21%) |
Nov 02, 2017 | 94.43 | 94.54 | 92.36 | 93.83 | 4,387,155 | -0.47(-0.50%) |
Nov 01, 2017 | 94.69 | 94.88 | 94.08 | 94.31 | 2,601,387 | -0.06(-0.06%) |
Oct 31, 2017 | 95.14 | 95.37 | 94.30 | 94.36 | 3,112,548 | -0.45(-0.47%) |
Oct 30, 2017 | 96.76 | 96.76 | 94.61 | 94.81 | 4,287,068 | -2.14(-2.20%) |
Oct 27, 2017 | 95.79 | 97.75 | 95.79 | 96.95 | 4,531,566 | +1.14(+1.19%) |
Oct 26, 2017 | 94.97 | 96.98 | 93.94 | 95.81 | 5,112,224 | +0.63(+0.66%) |
Oct 25, 2017 | 96.01 | 96.14 | 95.09 | 95.18 | 4,230,624 | -0.92(-0.96%) |
Oct 24, 2017 | 96.49 | 96.68 | 96.04 | 96.10 | 2,298,771 | +0.02(+0.02%) |
Oct 23, 2017 | 96.54 | 96.67 | 96.05 | 96.09 | 2,556,042 | -0.06(-0.07%) |
Oct 20, 2017 | 96.02 | 96.69 | 95.95 | 96.15 | 3,023,610 | +0.27(+0.28%) |
Oct 19, 2017 | 94.48 | 95.97 | 94.48 | 95.88 | 2,640,067 | +1.02(+1.07%) |
Oct 18, 2017 | 94.27 | 95.36 | 94.27 | 94.86 | 2,602,279 | +0.38(+0.40%) |
Oct 17, 2017 | 94.74 | 94.92 | 94.26 | 94.48 | 1,848,883 | -0.53(-0.56%) |
Oct 16, 2017 | 95.23 | 95.29 | 94.31 | 95.01 | 1,553,526 | -0.02(-0.02%) |
Oct 13, 2017 | 96.38 | 96.43 | 94.93 | 95.03 | 2,074,406 | -0.97(-1.01%) |
Oct 12, 2017 | 95.38 | 96.36 | 95.26 | 96.00 | 2,852,527 | +0.52(+0.55%) |
Oct 11, 2017 | 94.84 | 95.48 | 94.70 | 95.48 | 2,254,446 | +0.64(+0.68%) |
Oct 10, 2017 | 94.44 | 95.22 | 94.15 | 94.84 | 2,570,995 | +0.78(+0.83%) |
Oct 09, 2017 | 94.85 | 95.24 | 93.87 | 94.06 | 2,290,794 | -0.44(-0.47%) |
Oct 06, 2017 | 94.73 | 95.33 | 94.26 | 94.50 | 3,522,714 | -0.40(-0.42%) |
Oct 05, 2017 | 93.76 | 94.90 | 93.55 | 94.90 | 5,580,186 | -0.64(-0.67%) |
Oct 04, 2017 | 95.95 | 96.04 | 95.28 | 95.54 | 2,876,779 | -0.57(-0.59%) |
Oct 03, 2017 | 96.61 | 96.80 | 95.95 | 96.11 | 2,312,934 | -0.87(-0.89%) |
Oct 02, 2017 | 96.34 | 96.99 | 96.23 | 96.98 | 2,478,419 | +0.56(+0.58%) |
Sep 29, 2017 | 95.99 | 96.68 | 95.89 | 96.42 | 3,046,302 | +0.39(+0.40%) |
Sep 28, 2017 | 95.19 | 96.12 | 95.00 | 96.03 | 2,029,324 | +0.79(+0.83%) |
Sep 27, 2017 | 95.29 | 95.68 | 95.04 | 95.24 | 2,867,670 | -0.24(-0.25%) |
Sep 26, 2017 | 94.76 | 95.54 | 93.93 | 95.48 | 3,575,583 | +0.56(+0.59%) |
Sep 25, 2017 | 94.80 | 94.97 | 94.06 | 94.92 | 2,940,853 | +0.44(+0.47%) |
Sep 22, 2017 | 94.25 | 94.78 | 94.05 | 94.47 | 2,345,743 | +0.33(+0.35%) |
Sep 21, 2017 | 94.60 | 94.74 | 94.00 | 94.14 | 2,199,274 | -0.46(-0.48%) |
Sep 20, 2017 | 93.90 | 95.05 | 93.66 | 94.60 | 4,336,647 | +0.69(+0.74%) |
Sep 19, 2017 | 94.41 | 94.72 | 93.85 | 93.91 | 2,493,639 | -0.50(-0.53%) |
Sep 18, 2017 | 94.68 | 95.03 | 94.26 | 94.41 | 2,855,302 | -0.25(-0.26%) |
Sep 15, 2017 | 94.74 | 94.02 | 94.66 | 4,248,810 | +0.42(+0.44%) | |
Sep 14, 2017 | 93.70 | 94.32 | 93.53 | 94.24 | 2,619,106 | +0.26(+0.27%) |
Sep 13, 2017 | 93.81 | 94.46 | 93.66 | 93.98 | 2,867,999 | -0.07(-0.08%) |
Sep 12, 2017 | 93.32 | 94.36 | 93.12 | 94.06 | 2,680,006 | +0.76(+0.82%) |
Sep 11, 2017 | 92.73 | 93.43 | 92.58 | 93.29 | 2,517,824 | +0.92(+1.00%) |
Sep 08, 2017 | 92.02 | 92.66 | 91.58 | 92.37 | 2,049,373 | +0.31(+0.33%) |
Sep 07, 2017 | 91.43 | 92.15 | 91.43 | 92.07 | 2,013,094 | +0.69(+0.76%) |
Sep 06, 2017 | 91.73 | 91.98 | 91.31 | 91.38 | 2,670,930 | -0.09(-0.10%) |
Sep 05, 2017 | 91.62 | 91.82 | 91.16 | 91.46 | 2,206,325 | -0.38(-0.41%) |