Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2017 | 93.52 | 94.62 | 92.94 | 93.73 | 1,577,523 | +0.66(+0.71%) |
Sep 29, 2017 | 92.98 | 93.66 | 92.62 | 93.07 | 874,743 | +0.10(+0.11%) |
Sep 28, 2017 | 92.06 | 93.04 | 91.91 | 92.97 | 1,166,021 | +0.26(+0.28%) |
Sep 27, 2017 | 93.35 | 93.95 | 92.59 | 92.71 | 855,611 | -0.49(-0.53%) |
Sep 26, 2017 | 94.26 | 94.67 | 92.81 | 93.20 | 800,698 | -1.19(-1.26%) |
Sep 25, 2017 | 94.73 | 95.45 | 92.65 | 94.39 | 1,696,281 | -0.56(-0.59%) |
Sep 22, 2017 | 93.18 | 95.02 | 92.66 | 94.95 | 1,210,939 | +1.53(+1.64%) |
Sep 21, 2017 | 92.36 | 95.32 | 92.07 | 93.42 | 2,426,153 | +0.85(+0.92%) |
Sep 20, 2017 | 92.13 | 93.21 | 91.40 | 92.57 | 1,154,073 | +0.47(+0.51%) |
Sep 19, 2017 | 92.06 | 93.00 | 91.69 | 92.10 | 887,613 | +0.12(+0.13%) |
Sep 18, 2017 | 91.83 | 92.98 | 91.53 | 91.98 | 1,231,539 | +0.07(+0.08%) |
Sep 15, 2017 | 91.26 | 92.60 | 89.98 | 91.91 | 1,764,123 | +0.68(+0.75%) |
Sep 14, 2017 | 92.59 | 93.32 | 91.12 | 91.23 | 1,552,773 | -1.52(-1.64%) |
Sep 13, 2017 | 91.84 | 93.32 | 91.29 | 92.75 | 1,877,249 | +0.84(+0.91%) |
Sep 12, 2017 | 90.60 | 92.09 | 90.05 | 91.91 | 1,220,916 | +1.55(+1.72%) |
Sep 11, 2017 | 90.89 | 89.57 | 90.36 | 838,103 | +0.26(+0.29%) | |
Sep 08, 2017 | 90.10 | 90.90 | 89.37 | 90.10 | 1,227,307 | -0.33(-0.36%) |
Sep 07, 2017 | 89.70 | 90.69 | 89.35 | 90.43 | 1,545,618 | +0.59(+0.66%) |
Sep 06, 2017 | 90.32 | 91.40 | 88.83 | 89.84 | 2,298,493 | -0.65(-0.72%) |
Sep 05, 2017 | 90.30 | 91.20 | 89.70 | 90.49 | 1,684,341 | -0.18(-0.20%) |
Sep 01, 2017 | 90.02 | 91.20 | 89.67 | 90.67 | 1,639,915 | +0.48(+0.53%) |
Aug 31, 2017 | 88.27 | 90.22 | 88.07 | 90.19 | 2,077,673 | +2.54(+2.90%) |
Aug 30, 2017 | 83.76 | 88.94 | 83.62 | 87.65 | 2,607,963 | +4.67(+5.63%) |
Aug 29, 2017 | 81.97 | 83.50 | 81.67 | 82.98 | 723,760 | +0.40(+0.48%) |
Aug 28, 2017 | 82.62 | 83.23 | 81.91 | 82.58 | 852,004 | +0.70(+0.85%) |
Aug 25, 2017 | 82.67 | 82.83 | 81.73 | 81.88 | 1,128,089 | -0.57(-0.69%) |
Aug 24, 2017 | 81.54 | 82.56 | 80.83 | 82.45 | 779,122 | +1.05(+1.29%) |
Aug 23, 2017 | 81.08 | 81.90 | 80.29 | 81.40 | 846,164 | -0.06(-0.07%) |
Aug 22, 2017 | 80.90 | 81.75 | 80.53 | 81.46 | 799,590 | +0.86(+1.07%) |
Aug 21, 2017 | 80.99 | 81.41 | 80.37 | 80.60 | 568,273 | -0.32(-0.40%) |
Aug 18, 2017 | 80.81 | 81.62 | 80.76 | 80.92 | 1,117,228 | -0.06(-0.07%) |
Aug 17, 2017 | 83.18 | 83.18 | 80.81 | 80.98 | 1,384,758 | -2.09(-2.52%) |
Aug 16, 2017 | 83.58 | 83.96 | 82.79 | 83.07 | 1,300,524 | -0.01(-0.01%) |
Aug 15, 2017 | 83.43 | 83.83 | 82.58 | 83.08 | 998,533 | -0.09(-0.11%) |
Aug 14, 2017 | 83.18 | 83.25 | 82.62 | 83.17 | 957,224 | +0.77(+0.93%) |
Aug 11, 2017 | 81.76 | 83.43 | 80.89 | 82.40 | 1,226,111 | +0.44(+0.54%) |
Aug 10, 2017 | 84.66 | 84.97 | 81.83 | 81.96 | 1,637,420 | -3.20(-3.76%) |
Aug 09, 2017 | 85.03 | 85.91 | 83.78 | 85.16 | 2,041,741 | -0.30(-0.35%) |
Aug 08, 2017 | 86.41 | 86.75 | 84.64 | 85.46 | 3,841,671 | -3.59(-4.03%) |
Aug 07, 2017 | 89.82 | 90.05 | 89.05 | 89.05 | 931,832 | -0.65(-0.72%) |
Aug 04, 2017 | 89.99 | 88.60 | 89.70 | 897,663 | +0.18(+0.20%) | |
Aug 03, 2017 | 88.00 | 90.75 | 86.86 | 89.52 | 1,709,491 | +1.88(+2.15%) |
Aug 02, 2017 | 87.00 | 87.79 | 85.90 | 87.64 | 1,689,515 | -0.38(-0.43%) |