Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 96.31 | 98.70 | 96.29 | 98.26 | 6,812,748 | +1.95(+2.02%) |
Nov 29, 2017 | 95.74 | 96.48 | 93.43 | 96.31 | 5,095,096 | +3.11(+3.34%) |
Nov 28, 2017 | 93.13 | 93.39 | 92.54 | 93.19 | 2,503,709 | +0.53(+0.57%) |
Nov 27, 2017 | 91.76 | 92.76 | 91.72 | 92.67 | 3,782,973 | +1.13(+1.24%) |
Nov 24, 2017 | 92.23 | 92.38 | 91.39 | 91.53 | 1,102,214 | -0.51(-0.55%) |
Nov 22, 2017 | 92.17 | 92.38 | 91.90 | 92.04 | 2,282,007 | -0.12(-0.13%) |
Nov 21, 2017 | 91.46 | 92.34 | 91.26 | 92.16 | 2,722,590 | +0.58(+0.64%) |
Nov 20, 2017 | 91.57 | 91.83 | 91.27 | 91.58 | 3,474,711 | +0.21(+0.23%) |
Nov 17, 2017 | 91.69 | 91.82 | 91.06 | 91.37 | 2,664,138 | -0.61(-0.67%) |
Nov 16, 2017 | 91.98 | 92.40 | 91.40 | 91.99 | 3,112,725 | +0.66(+0.72%) |
Nov 15, 2017 | 92.03 | 92.46 | 91.14 | 91.33 | 2,660,582 | -0.95(-1.03%) |
Nov 14, 2017 | 92.47 | 92.63 | 91.96 | 92.29 | 4,002,186 | -0.60(-0.64%) |
Nov 13, 2017 | 92.29 | 92.92 | 91.85 | 92.88 | 4,079,853 | +1.28(+1.40%) |
Nov 10, 2017 | 90.26 | 91.64 | 90.05 | 91.61 | 3,510,525 | +1.22(+1.35%) |
Nov 09, 2017 | 90.61 | 90.75 | 89.72 | 90.38 | 3,379,142 | -0.47(-0.51%) |
Nov 08, 2017 | 91.28 | 91.31 | 90.46 | 90.85 | 2,953,525 | -0.66(-0.72%) |
Nov 07, 2017 | 91.41 | 92.24 | 91.25 | 91.51 | 3,399,423 | +0.02(+0.03%) |
Nov 06, 2017 | 92.82 | 93.15 | 91.23 | 91.48 | 4,172,929 | -1.24(-1.33%) |
Nov 03, 2017 | 93.85 | 93.85 | 92.49 | 92.72 | 3,682,981 | -1.13(-1.21%) |
Nov 02, 2017 | 94.46 | 94.56 | 92.38 | 93.85 | 4,386,150 | -0.47(-0.50%) |
Nov 01, 2017 | 94.71 | 94.90 | 94.10 | 94.33 | 2,600,791 | -0.06(-0.06%) |
Oct 31, 2017 | 95.16 | 95.40 | 94.32 | 94.38 | 3,111,835 | -0.45(-0.47%) |
Oct 30, 2017 | 96.78 | 96.78 | 94.63 | 94.83 | 4,286,086 | -2.14(-2.20%) |
Oct 27, 2017 | 95.81 | 97.77 | 95.81 | 96.97 | 4,530,528 | +1.14(+1.19%) |
Oct 26, 2017 | 94.99 | 97.00 | 93.96 | 95.83 | 5,111,053 | +0.63(+0.66%) |
Oct 25, 2017 | 96.03 | 96.16 | 95.11 | 95.20 | 4,229,654 | -0.92(-0.96%) |
Oct 24, 2017 | 96.51 | 96.70 | 96.06 | 96.13 | 2,298,244 | +0.02(+0.02%) |
Oct 23, 2017 | 96.56 | 96.70 | 96.07 | 96.11 | 2,555,456 | -0.06(-0.07%) |
Oct 20, 2017 | 96.04 | 96.71 | 95.97 | 96.17 | 3,022,917 | +0.27(+0.28%) |
Oct 19, 2017 | 94.50 | 95.99 | 94.50 | 95.90 | 2,639,462 | +1.02(+1.07%) |
Oct 18, 2017 | 94.29 | 95.38 | 94.29 | 94.88 | 2,601,682 | +0.38(+0.40%) |
Oct 17, 2017 | 94.76 | 94.95 | 94.28 | 94.50 | 1,848,460 | -0.53(-0.56%) |
Oct 16, 2017 | 95.25 | 95.31 | 94.33 | 95.03 | 1,553,170 | -0.02(-0.02%) |
Oct 13, 2017 | 96.40 | 96.46 | 94.95 | 95.05 | 2,073,930 | -0.97(-1.01%) |
Oct 12, 2017 | 95.40 | 96.38 | 95.28 | 96.02 | 2,851,873 | +0.52(+0.55%) |
Oct 11, 2017 | 94.86 | 95.50 | 94.72 | 95.50 | 2,253,929 | +0.64(+0.68%) |
Oct 10, 2017 | 94.46 | 95.24 | 94.17 | 94.86 | 2,570,405 | +0.78(+0.83%) |
Oct 09, 2017 | 94.87 | 95.26 | 93.89 | 94.08 | 2,290,269 | -0.44(-0.47%) |
Oct 06, 2017 | 94.75 | 95.35 | 94.28 | 94.52 | 3,521,906 | -0.40(-0.42%) |
Oct 05, 2017 | 93.78 | 94.92 | 93.57 | 94.92 | 5,578,907 | -0.64(-0.67%) |
Oct 04, 2017 | 95.97 | 96.06 | 95.31 | 95.56 | 2,876,120 | -0.57(-0.59%) |
Oct 03, 2017 | 96.63 | 96.82 | 95.97 | 96.13 | 2,312,404 | -0.87(-0.89%) |
Oct 02, 2017 | 96.37 | 97.01 | 96.25 | 97.00 | 2,477,850 | +0.56(+0.58%) |
Sep 29, 2017 | 96.01 | 96.70 | 95.91 | 96.44 | 3,045,604 | +0.39(+0.40%) |
Sep 28, 2017 | 95.21 | 96.14 | 95.02 | 96.05 | 2,028,859 | +0.80(+0.83%) |
Sep 27, 2017 | 95.31 | 95.70 | 95.07 | 95.26 | 2,867,013 | -0.24(-0.25%) |
Sep 26, 2017 | 94.78 | 95.56 | 93.95 | 95.50 | 3,574,763 | +0.56(+0.59%) |
Sep 25, 2017 | 94.82 | 94.99 | 94.09 | 94.94 | 2,940,178 | +0.44(+0.47%) |
Sep 22, 2017 | 94.27 | 94.80 | 94.07 | 94.50 | 2,345,205 | +0.33(+0.35%) |
Sep 21, 2017 | 94.62 | 94.76 | 94.02 | 94.17 | 2,198,770 | -0.46(-0.48%) |
Sep 20, 2017 | 93.93 | 95.07 | 93.68 | 94.62 | 4,335,653 | +0.69(+0.74%) |
Sep 19, 2017 | 94.43 | 94.74 | 93.87 | 93.93 | 2,493,067 | -0.50(-0.53%) |
Sep 18, 2017 | 94.70 | 95.05 | 94.28 | 94.43 | 2,854,648 | -0.25(-0.26%) |
Sep 15, 2017 | 94.76 | 94.04 | 94.68 | 4,247,836 | +0.42(+0.44%) | |
Sep 14, 2017 | 93.72 | 94.34 | 93.56 | 94.26 | 2,618,505 | +0.26(+0.27%) |
Sep 13, 2017 | 93.83 | 94.48 | 93.68 | 94.01 | 2,867,342 | -0.07(-0.08%) |
Sep 12, 2017 | 93.34 | 94.38 | 93.14 | 94.08 | 2,679,391 | +0.76(+0.82%) |
Sep 11, 2017 | 92.75 | 93.45 | 92.60 | 93.32 | 2,517,247 | +0.92(+1.00%) |
Sep 08, 2017 | 92.04 | 92.68 | 91.60 | 92.39 | 2,048,904 | +0.31(+0.33%) |
Sep 07, 2017 | 91.45 | 92.17 | 91.45 | 92.09 | 2,012,632 | +0.69(+0.76%) |
Sep 06, 2017 | 91.75 | 92.00 | 91.33 | 91.40 | 2,670,317 | -0.09(-0.10%) |
Sep 05, 2017 | 91.64 | 91.85 | 91.18 | 91.48 | 2,205,819 | -0.38(-0.41%) |