Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 95.03 | 95.14 | 94.09 | 94.58 | 116,561 | -0.69(-0.73%) |
Nov 29, 2017 | 95.23 | 95.38 | 94.78 | 95.27 | 86,697 | -1.24(-1.28%) |
Nov 28, 2017 | 96.29 | 96.93 | 96.13 | 96.51 | 43,099 | +0.20(+0.21%) |
Nov 27, 2017 | 96.81 | 96.91 | 96.21 | 96.31 | 45,374 | -0.37(-0.38%) |
Nov 24, 2017 | 96.85 | 96.85 | 96.44 | 96.68 | 32,328 | -0.38(-0.40%) |
Nov 22, 2017 | 96.29 | 97.06 | 96.29 | 97.06 | 60,322 | +0.49(+0.50%) |
Nov 21, 2017 | 96.81 | 97.03 | 96.20 | 96.57 | 50,802 | +0.55(+0.57%) |
Nov 20, 2017 | 95.66 | 96.02 | 95.66 | 96.02 | 32,589 | -0.05(-0.05%) |
Nov 17, 2017 | 95.69 | 96.07 | 95.59 | 96.07 | 30,978 | +0.98(+1.03%) |
Nov 16, 2017 | 95.53 | 96.03 | 94.91 | 95.09 | 47,607 | -1.17(-1.21%) |
Nov 15, 2017 | 95.78 | 96.28 | 95.08 | 96.25 | 40,505 | +1.45(+1.53%) |
Nov 14, 2017 | 94.27 | 94.80 | 94.27 | 94.80 | 22,735 | +1.05(+1.12%) |
Nov 13, 2017 | 94.35 | 94.35 | 93.70 | 93.75 | 16,408 | +0.27(+0.29%) |
Nov 10, 2017 | 94.17 | 94.23 | 93.36 | 93.47 | 31,568 | -1.96(-2.05%) |
Nov 09, 2017 | 95.44 | 95.59 | 95.16 | 95.43 | 16,716 | -0.31(-0.33%) |
Nov 08, 2017 | 96.01 | 96.27 | 95.67 | 95.74 | 60,464 | -0.30(-0.32%) |
Nov 07, 2017 | 95.73 | 96.28 | 95.65 | 96.05 | 113,437 | +0.60(+0.63%) |
Nov 06, 2017 | 95.29 | 95.67 | 95.13 | 95.45 | 49,553 | +0.41(+0.43%) |
Nov 03, 2017 | 94.78 | 95.25 | 94.50 | 95.04 | 91,930 | +0.39(+0.41%) |
Nov 02, 2017 | 94.46 | 94.77 | 94.22 | 94.65 | 50,179 | +0.63(+0.67%) |
Nov 01, 2017 | 93.63 | 94.56 | 93.53 | 94.02 | 79,279 | +0.70(+0.75%) |
Oct 31, 2017 | 93.51 | 93.57 | 93.28 | 93.32 | 33,696 | +0.12(+0.13%) |
Oct 30, 2017 | 92.87 | 93.20 | 92.48 | 93.20 | 50,577 | +1.05(+1.14%) |
Oct 27, 2017 | 91.85 | 92.27 | 91.70 | 92.14 | 38,715 | +0.73(+0.80%) |
Oct 26, 2017 | 91.85 | 91.85 | 91.31 | 91.41 | 34,703 | -0.27(-0.30%) |
Oct 25, 2017 | 91.46 | 91.93 | 91.20 | 91.68 | 82,789 | -0.62(-0.67%) |
Oct 24, 2017 | 92.13 | 92.45 | 92.10 | 92.30 | 57,992 | -0.90(-0.97%) |
Oct 23, 2017 | 92.96 | 93.44 | 92.92 | 93.20 | 55,695 | +0.18(+0.19%) |
Oct 20, 2017 | 93.01 | 93.17 | 92.55 | 93.03 | 92,781 | -1.33(-1.40%) |
Oct 19, 2017 | 94.89 | 95.11 | 94.35 | 94.35 | 27,695 | +0.21(+0.22%) |
Oct 18, 2017 | 94.19 | 94.19 | 93.69 | 94.15 | 33,715 | -0.89(-0.94%) |
Oct 17, 2017 | 94.39 | 95.34 | 94.39 | 95.04 | 23,029 | +0.26(+0.27%) |
Oct 16, 2017 | 94.53 | 94.86 | 94.42 | 94.78 | 58,982 | -0.06(-0.07%) |
Oct 13, 2017 | 94.61 | 94.90 | 93.99 | 94.85 | 33,968 | +1.01(+1.07%) |
Oct 12, 2017 | 93.48 | 93.91 | 92.92 | 93.84 | 36,782 | +0.46(+0.49%) |
Oct 11, 2017 | 93.55 | 93.59 | 93.16 | 93.39 | 21,446 | +0.25(+0.27%) |
Oct 10, 2017 | 93.06 | 93.75 | 92.96 | 93.14 | 32,155 | +0.38(+0.40%) |
Oct 09, 2017 | 92.52 | 92.92 | 92.52 | 92.76 | 15,271 | +0.25(+0.27%) |
Oct 06, 2017 | 92.19 | 92.99 | 91.90 | 92.52 | 56,255 | -0.30(-0.32%) |
Oct 05, 2017 | 93.24 | 93.24 | 92.55 | 92.81 | 266,934 | -0.48(-0.51%) |
Oct 04, 2017 | 93.35 | 93.35 | 92.61 | 93.29 | 49,228 | +0.00(+0.00%) |
Oct 03, 2017 | 92.82 | 93.29 | 92.71 | 93.29 | 51,929 | +0.06(+0.06%) |
Oct 02, 2017 | 93.69 | 93.89 | 93.04 | 93.24 | 105,984 | +0.01(+0.01%) |
Sep 29, 2017 | 93.19 | 93.50 | 92.83 | 93.23 | 93,061 | +0.19(+0.20%) |
Sep 28, 2017 | 92.81 | 93.16 | 92.64 | 93.04 | 35,709 | -0.47(-0.50%) |
Sep 27, 2017 | 93.63 | 93.93 | 93.29 | 93.51 | 93,264 | -2.15(-2.25%) |
Sep 26, 2017 | 95.66 | 95.72 | 95.26 | 95.66 | 46,421 | -0.25(-0.26%) |
Sep 25, 2017 | 95.19 | 96.03 | 95.14 | 95.91 | 48,134 | +0.92(+0.97%) |
Sep 22, 2017 | 95.26 | 95.38 | 94.76 | 94.99 | 173,342 | +0.28(+0.30%) |
Sep 21, 2017 | 94.95 | 95.19 | 94.67 | 94.71 | 34,383 | +0.15(+0.16%) |
Sep 20, 2017 | 94.62 | 94.76 | 94.08 | 94.56 | 51,904 | -0.04(-0.04%) |
Sep 19, 2017 | 94.71 | 94.95 | 94.45 | 94.60 | 41,476 | -0.22(-0.23%) |
Sep 18, 2017 | 95.33 | 95.33 | 94.55 | 94.82 | 105,568 | -0.56(-0.59%) |
Sep 15, 2017 | 95.57 | 95.65 | 95.07 | 95.38 | 55,279 | -0.13(-0.14%) |
Sep 14, 2017 | 94.83 | 95.53 | 94.83 | 95.52 | 13,419 | +0.58(+0.61%) |
Sep 13, 2017 | 95.61 | 95.61 | 94.78 | 94.94 | 73,473 | -0.47(-0.49%) |
Sep 12, 2017 | 95.60 | 95.60 | 95.18 | 95.41 | 62,932 | -0.54(-0.56%) |
Sep 11, 2017 | 96.56 | 96.66 | 95.77 | 95.95 | 87,737 | -1.73(-1.77%) |
Sep 08, 2017 | 97.66 | 97.81 | 97.17 | 97.68 | 46,736 | -0.21(-0.22%) |
Sep 07, 2017 | 96.93 | 98.18 | 96.93 | 97.89 | 27,782 | +1.43(+1.48%) |
Sep 06, 2017 | 97.41 | 97.50 | 96.24 | 96.46 | 30,328 | -0.95(-0.97%) |
Sep 05, 2017 | 96.10 | 97.49 | 96.10 | 97.41 | 85,196 | +2.29(+2.41%) |