Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 94.06 | 94.06 | 94.06 | 0 | -0.55(-0.59%) | |
Dec 28, 2017 | 94.46 | 94.62 | 94.14 | 94.61 | 275,690 | +0.39(+0.41%) |
Dec 27, 2017 | 94.14 | 94.23 | 93.89 | 94.22 | 199,044 | +0.23(+0.24%) |
Dec 26, 2017 | 94.11 | 94.44 | 93.91 | 94.00 | 247,740 | +0.06(+0.07%) |
Dec 22, 2017 | 94.08 | 94.25 | 93.67 | 93.93 | 277,978 | -0.11(-0.12%) |
Dec 21, 2017 | 94.33 | 94.49 | 93.80 | 94.05 | 638,822 | +0.06(+0.06%) |
Dec 20, 2017 | 94.20 | 94.28 | 93.87 | 93.98 | 416,114 | +0.18(+0.19%) |
Dec 19, 2017 | 94.53 | 94.53 | 93.73 | 93.81 | 364,510 | -0.23(-0.24%) |
Dec 18, 2017 | 94.35 | 94.58 | 93.72 | 94.03 | 491,265 | +0.28(+0.30%) |
Dec 15, 2017 | 92.79 | 94.01 | 92.66 | 93.76 | 439,167 | +1.49(+1.62%) |
Dec 14, 2017 | 92.71 | 93.06 | 92.18 | 92.26 | 331,441 | -0.23(-0.25%) |
Dec 13, 2017 | 91.94 | 93.07 | 91.94 | 92.50 | 300,284 | +0.52(+0.56%) |
Dec 12, 2017 | 91.65 | 92.29 | 91.64 | 91.98 | 331,001 | +0.33(+0.36%) |
Dec 11, 2017 | 92.46 | 92.46 | 91.48 | 91.65 | 2,403,259 | -0.62(-0.67%) |
Dec 08, 2017 | 92.34 | 92.44 | 91.91 | 92.27 | 269,817 | +0.14(+0.15%) |
Dec 07, 2017 | 91.53 | 92.34 | 91.43 | 92.13 | 333,399 | +0.70(+0.77%) |
Dec 06, 2017 | 90.66 | 91.80 | 90.65 | 91.42 | 284,099 | +0.77(+0.85%) |
Dec 05, 2017 | 91.01 | 91.63 | 90.65 | 90.65 | 250,394 | -0.73(-0.80%) |
Dec 04, 2017 | 92.03 | 92.44 | 91.35 | 91.38 | 385,722 | -0.04(-0.05%) |
Dec 01, 2017 | 92.92 | 93.14 | 90.60 | 91.43 | 494,894 | -1.33(-1.44%) |
Nov 30, 2017 | 91.82 | 92.91 | 91.66 | 92.76 | 409,444 | +1.14(+1.25%) |
Nov 29, 2017 | 91.84 | 91.86 | 91.44 | 91.62 | 262,506 | +0.03(+0.03%) |
Nov 28, 2017 | 90.60 | 91.69 | 90.52 | 91.59 | 479,215 | +1.12(+1.24%) |
Nov 27, 2017 | 90.45 | 90.58 | 90.16 | 90.47 | 206,990 | +0.05(+0.06%) |
Nov 24, 2017 | 90.38 | 90.58 | 90.11 | 90.41 | 126,873 | +0.24(+0.27%) |
Nov 22, 2017 | 90.58 | 90.58 | 90.12 | 90.17 | 204,245 | -0.41(-0.46%) |
Nov 21, 2017 | 89.85 | 90.59 | 89.85 | 90.59 | 374,733 | +0.99(+1.10%) |
Nov 20, 2017 | 88.77 | 89.63 | 88.77 | 89.60 | 408,491 | +0.74(+0.83%) |
Nov 17, 2017 | 89.44 | 89.60 | 88.82 | 88.86 | 250,995 | -0.50(-0.56%) |
Nov 16, 2017 | 88.79 | 89.55 | 88.65 | 89.36 | 233,948 | +0.72(+0.81%) |
Nov 15, 2017 | 88.60 | 89.03 | 88.41 | 88.64 | 571,063 | -0.48(-0.54%) |
Nov 14, 2017 | 88.90 | 89.20 | 88.56 | 89.13 | 363,019 | +0.13(+0.15%) |
Nov 13, 2017 | 89.42 | 89.42 | 88.86 | 89.00 | 566,283 | -0.46(-0.51%) |
Nov 10, 2017 | 89.90 | 90.07 | 89.22 | 89.46 | 407,301 | -0.47(-0.53%) |
Nov 09, 2017 | 90.97 | 91.03 | 89.61 | 89.93 | 782,457 | -1.35(-1.48%) |
Nov 08, 2017 | 91.23 | 91.37 | 90.84 | 91.28 | 737,909 | +0.29(+0.32%) |
Nov 07, 2017 | 91.43 | 91.53 | 90.73 | 90.99 | 431,335 | -0.07(-0.08%) |
Nov 06, 2017 | 91.06 | 91.26 | 90.93 | 91.07 | 364,115 | +0.14(+0.15%) |
Nov 03, 2017 | 91.57 | 91.57 | 90.72 | 90.93 | 430,997 | -0.61(-0.67%) |
Nov 02, 2017 | 90.20 | 91.71 | 90.02 | 91.54 | 2,684,010 | +1.58(+1.76%) |
Nov 01, 2017 | 90.26 | 90.41 | 89.81 | 89.96 | 464,320 | -0.12(-0.14%) |
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%) |