Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 95.22 | 97.59 | 95.21 | 97.15 | 6,890,163 | +1.93(+2.02%) |
Nov 29, 2017 | 94.66 | 95.39 | 92.38 | 95.22 | 5,152,993 | +3.08(+3.34%) |
Nov 28, 2017 | 92.08 | 92.34 | 91.50 | 92.14 | 2,532,159 | +0.52(+0.57%) |
Nov 27, 2017 | 90.73 | 91.72 | 90.69 | 91.62 | 3,825,960 | +1.12(+1.24%) |
Nov 24, 2017 | 91.19 | 91.34 | 90.36 | 90.50 | 1,114,739 | -0.50(-0.55%) |
Nov 22, 2017 | 91.14 | 91.34 | 90.86 | 91.01 | 2,307,938 | -0.12(-0.13%) |
Nov 21, 2017 | 90.43 | 91.30 | 90.23 | 91.13 | 2,753,527 | +0.58(+0.64%) |
Nov 20, 2017 | 90.54 | 90.80 | 90.25 | 90.55 | 3,514,195 | +0.21(+0.23%) |
Nov 17, 2017 | 90.66 | 90.79 | 90.04 | 90.34 | 2,694,411 | -0.61(-0.67%) |
Nov 16, 2017 | 90.94 | 91.36 | 90.37 | 90.95 | 3,148,096 | +0.65(+0.72%) |
Nov 15, 2017 | 90.99 | 91.42 | 90.12 | 90.30 | 2,690,815 | -0.94(-1.03%) |
Nov 14, 2017 | 91.43 | 91.59 | 90.93 | 91.25 | 4,047,664 | -0.59(-0.64%) |
Nov 13, 2017 | 91.25 | 91.88 | 90.82 | 91.84 | 4,126,213 | +1.26(+1.40%) |
Nov 10, 2017 | 89.25 | 90.61 | 89.04 | 90.58 | 3,550,416 | +1.21(+1.35%) |
Nov 09, 2017 | 89.59 | 89.73 | 88.71 | 89.37 | 3,417,541 | -0.46(-0.51%) |
Nov 08, 2017 | 90.25 | 90.28 | 89.45 | 89.83 | 2,987,087 | -0.65(-0.72%) |
Nov 07, 2017 | 90.39 | 91.20 | 90.23 | 90.48 | 3,438,052 | +0.02(+0.03%) |
Nov 06, 2017 | 91.77 | 92.11 | 90.20 | 90.46 | 4,220,348 | -1.22(-1.33%) |
Nov 03, 2017 | 92.80 | 92.80 | 91.45 | 91.68 | 3,724,832 | -1.12(-1.21%) |
Nov 02, 2017 | 93.39 | 93.50 | 91.35 | 92.80 | 4,435,991 | -0.47(-0.50%) |
Nov 01, 2017 | 93.65 | 93.83 | 93.05 | 93.27 | 2,630,345 | -0.06(-0.06%) |
Oct 31, 2017 | 94.09 | 94.32 | 93.26 | 93.32 | 3,147,196 | -0.44(-0.47%) |
Oct 30, 2017 | 95.70 | 95.70 | 93.57 | 93.77 | 4,334,790 | -2.11(-2.20%) |
Oct 27, 2017 | 94.74 | 96.67 | 94.74 | 95.88 | 4,582,010 | +1.13(+1.19%) |
Oct 26, 2017 | 93.93 | 95.91 | 92.90 | 94.75 | 5,169,132 | +0.62(+0.66%) |
Oct 25, 2017 | 94.95 | 95.08 | 94.04 | 94.13 | 4,277,717 | -0.91(-0.96%) |
Oct 24, 2017 | 95.43 | 95.62 | 94.98 | 95.05 | 2,324,360 | +0.02(+0.02%) |
Oct 23, 2017 | 95.47 | 95.61 | 94.99 | 95.03 | 2,584,495 | -0.06(-0.07%) |
Oct 20, 2017 | 94.96 | 95.63 | 94.90 | 95.09 | 3,057,268 | +0.27(+0.28%) |
Oct 19, 2017 | 93.44 | 94.91 | 93.44 | 94.82 | 2,669,455 | +1.01(+1.07%) |
Oct 18, 2017 | 93.23 | 94.31 | 93.23 | 93.82 | 2,631,246 | +0.37(+0.40%) |
Oct 17, 2017 | 93.70 | 93.88 | 93.22 | 93.44 | 1,869,465 | -0.52(-0.56%) |
Oct 16, 2017 | 94.18 | 94.24 | 93.27 | 93.97 | 1,570,819 | -0.02(-0.02%) |
Oct 13, 2017 | 95.32 | 95.37 | 93.89 | 93.98 | 2,097,497 | -0.96(-1.01%) |
Oct 12, 2017 | 94.33 | 95.30 | 94.21 | 94.94 | 2,884,281 | +0.52(+0.55%) |
Oct 11, 2017 | 93.79 | 94.43 | 93.66 | 94.43 | 2,279,541 | +0.64(+0.68%) |
Oct 10, 2017 | 93.40 | 94.17 | 93.12 | 93.79 | 2,599,614 | +0.77(+0.83%) |
Oct 09, 2017 | 93.81 | 94.19 | 92.84 | 93.02 | 2,316,294 | -0.44(-0.47%) |
Oct 06, 2017 | 93.69 | 94.28 | 93.22 | 93.46 | 3,561,927 | -0.40(-0.42%) |
Oct 05, 2017 | 92.73 | 93.85 | 92.52 | 93.85 | 5,642,303 | -0.64(-0.67%) |
Oct 04, 2017 | 94.90 | 94.98 | 94.24 | 94.49 | 2,908,802 | -0.56(-0.59%) |
Oct 03, 2017 | 95.55 | 95.73 | 94.90 | 95.05 | 2,338,681 | -0.86(-0.89%) |
Oct 02, 2017 | 95.28 | 95.92 | 95.17 | 95.91 | 2,506,007 | +0.56(+0.58%) |
Sep 29, 2017 | 94.93 | 95.62 | 94.83 | 95.36 | 3,080,213 | +0.38(+0.40%) |
Sep 28, 2017 | 94.14 | 95.06 | 93.95 | 94.97 | 2,051,914 | +0.79(+0.83%) |
Sep 27, 2017 | 94.24 | 94.63 | 94.00 | 94.19 | 2,899,592 | -0.24(-0.25%) |
Sep 26, 2017 | 93.71 | 94.49 | 92.89 | 94.43 | 3,615,385 | +0.56(+0.59%) |
Sep 25, 2017 | 93.75 | 93.93 | 93.03 | 93.87 | 2,973,589 | +0.44(+0.47%) |
Sep 22, 2017 | 93.21 | 93.74 | 93.01 | 93.43 | 2,371,855 | +0.33(+0.35%) |
Sep 21, 2017 | 93.56 | 93.70 | 92.97 | 93.11 | 2,223,755 | -0.45(-0.48%) |
Sep 20, 2017 | 92.87 | 94.01 | 92.62 | 93.56 | 4,384,920 | +0.68(+0.74%) |
Sep 19, 2017 | 93.37 | 93.68 | 92.81 | 92.88 | 2,521,397 | -0.49(-0.53%) |
Sep 18, 2017 | 93.64 | 93.98 | 93.22 | 93.37 | 2,887,086 | -0.25(-0.26%) |
Sep 15, 2017 | 93.70 | 92.98 | 93.62 | 4,296,106 | +0.41(+0.44%) | |
Sep 14, 2017 | 92.66 | 93.28 | 92.50 | 93.20 | 2,648,261 | +0.25(+0.27%) |
Sep 13, 2017 | 92.78 | 93.42 | 92.63 | 92.95 | 2,899,925 | -0.07(-0.08%) |
Sep 12, 2017 | 92.29 | 93.32 | 92.09 | 93.02 | 2,709,839 | +0.75(+0.82%) |
Sep 11, 2017 | 91.71 | 92.40 | 91.56 | 92.27 | 2,545,852 | +0.91(+1.00%) |
Sep 08, 2017 | 91.00 | 91.64 | 90.57 | 91.35 | 2,072,186 | +0.30(+0.33%) |
Sep 07, 2017 | 90.42 | 91.14 | 90.42 | 91.05 | 2,035,503 | +0.68(+0.76%) |
Sep 06, 2017 | 90.72 | 90.96 | 90.31 | 90.37 | 2,700,661 | -0.09(-0.10%) |
Sep 05, 2017 | 90.61 | 90.81 | 90.15 | 90.46 | 2,230,885 | -0.37(-0.41%) |