Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 77.00 | 77.53 | 76.20 | 76.62 | 25,785,358 | -0.95(-1.22%) |
Oct 30, 2017 | 78.37 | 78.75 | 77.00 | 77.57 | 25,886,012 | -1.44(-1.83%) |
Oct 27, 2017 | 80.80 | 80.95 | 78.44 | 79.01 | 25,926,464 | -2.01(-2.49%) |
Oct 26, 2017 | 81.98 | 82.21 | 80.57 | 81.03 | 22,699,460 | -0.68(-0.84%) |
Oct 25, 2017 | 83.00 | 83.19 | 80.95 | 81.71 | 29,074,758 | -1.48(-1.78%) |
Oct 24, 2017 | 84.07 | 84.79 | 82.66 | 83.19 | 35,155,540 | -1.63(-1.93%) |
Oct 23, 2017 | 89.08 | 89.08 | 84.30 | 84.83 | 49,286,796 | -5.74(-6.34%) |
Oct 20, 2017 | 84.14 | 90.60 | 83.99 | 90.57 | 50,625,496 | +0.95(+1.06%) |
Oct 19, 2017 | 87.94 | 90.38 | 87.60 | 89.62 | 19,880,496 | +1.75(+1.99%) |
Oct 18, 2017 | 88.17 | 88.48 | 87.68 | 87.87 | 9,199,528 | -0.27(-0.30%) |
Oct 17, 2017 | 88.25 | 88.36 | 87.41 | 88.13 | 15,426,849 | -0.65(-0.73%) |
Oct 16, 2017 | 87.37 | 89.24 | 87.15 | 88.78 | 13,092,148 | +1.44(+1.65%) |
Oct 13, 2017 | 87.98 | 88.29 | 87.26 | 87.34 | 10,627,903 | -0.27(-0.30%) |
Oct 12, 2017 | 87.60 | 87.75 | 86.77 | 87.60 | 15,773,033 | -0.08(-0.09%) |
Oct 11, 2017 | 87.91 | 88.44 | 87.03 | 87.68 | 21,357,032 | -1.10(-1.24%) |
Oct 10, 2017 | 90.07 | 90.66 | 88.63 | 88.78 | 21,197,952 | -0.27(-0.30%) |
Oct 09, 2017 | 91.59 | 91.78 | 88.36 | 89.05 | 36,909,472 | -3.65(-3.94%) |
Oct 06, 2017 | 92.77 | 93.27 | 91.71 | 92.70 | 10,716,847 | -0.57(-0.61%) |
Oct 05, 2017 | 92.70 | 93.38 | 91.78 | 93.27 | 9,145,764 | +0.23(+0.25%) |
Oct 04, 2017 | 94.56 | 94.60 | 92.85 | 93.04 | 8,458,105 | -1.22(-1.29%) |
Oct 03, 2017 | 93.53 | 94.37 | 92.47 | 94.25 | 8,921,326 | +0.87(+0.94%) |
Oct 02, 2017 | 92.05 | 93.53 | 91.59 | 93.38 | 11,182,184 | +1.48(+1.61%) |
Sep 29, 2017 | 92.05 | 92.32 | 91.25 | 91.90 | 8,860,237 | -0.23(-0.25%) |
Sep 28, 2017 | 92.70 | 92.92 | 91.82 | 92.13 | 9,512,253 | -0.49(-0.53%) |
Sep 27, 2017 | 92.28 | 92.62 | 14,863,101 | -2.13(-2.25%) | ||
Sep 26, 2017 | 95.58 | 95.81 | 94.71 | 94.75 | 10,722,784 | -0.68(-0.72%) |
Sep 25, 2017 | 94.71 | 95.70 | 94.45 | 95.43 | 11,178,568 | +0.91(+0.96%) |
Sep 22, 2017 | 94.41 | 95.17 | 94.14 | 94.52 | 10,450,492 | +0.46(+0.48%) |
Sep 21, 2017 | 92.47 | 94.41 | 91.86 | 94.06 | 13,712,657 | +1.63(+1.77%) |
Sep 20, 2017 | 91.97 | 92.77 | 91.94 | 92.43 | 10,464,251 | +0.46(+0.50%) |
Sep 19, 2017 | 92.96 | 93.00 | 91.27 | 91.97 | 11,929,813 | -0.99(-1.06%) |
Sep 18, 2017 | 91.06 | 93.30 | 90.95 | 92.96 | 13,814,312 | +2.01(+2.21%) |
Sep 15, 2017 | 91.59 | 91.86 | 90.26 | 90.95 | 17,513,256 | +3.12(+3.55%) |
Sep 14, 2017 | 87.25 | 87.87 | 86.67 | 87.83 | 11,621,236 | +0.54(+0.62%) |
Sep 13, 2017 | 86.64 | 87.54 | 86.60 | 87.29 | 10,667,182 | +0.72(+0.84%) |
Sep 12, 2017 | 86.24 | 86.56 | 85.84 | 86.56 | 13,716,140 | +0.69(+0.80%) |
Sep 11, 2017 | 86.16 | 86.49 | 85.51 | 85.87 | 11,961,377 | -0.36(-0.42%) |
Sep 08, 2017 | 86.71 | 86.89 | 85.37 | 86.24 | 12,320,458 | -0.72(-0.83%) |
Sep 07, 2017 | 88.73 | 88.88 | 86.27 | 86.96 | 22,127,108 | -3.26(-3.61%) |
Sep 06, 2017 | 90.11 | 90.58 | 89.86 | 90.22 | 15,198,288 | +0.58(+0.65%) |
Sep 05, 2017 | 90.73 | 90.73 | 88.96 | 89.64 | 12,941,124 | -1.38(-1.51%) |
Sep 01, 2017 | 89.06 | 91.59 | 88.66 | 91.02 | 16,254,780 | +2.14(+2.40%) |
Aug 31, 2017 | 88.37 | 89.42 | 87.90 | 88.88 | 15,267,323 | +0.98(+1.11%) |
Aug 30, 2017 | 88.66 | 88.66 | 87.43 | 87.90 | 9,356,066 | -0.58(-0.65%) |
Aug 29, 2017 | 88.08 | 88.55 | 87.90 | 88.48 | 6,604,310 | -0.11(-0.12%) |
Aug 28, 2017 | 88.81 | 89.30 | 88.16 | 88.59 | 6,611,590 | -0.07(-0.08%) |
Aug 25, 2017 | 88.30 | 89.06 | 88.16 | 88.66 | 6,316,447 | +0.69(+0.78%) |
Aug 24, 2017 | 88.45 | 88.84 | 87.99 | 87.97 | 7,056,624 | -0.33(-0.37%) |
Aug 23, 2017 | 88.77 | 88.92 | 88.10 | 88.30 | 9,537,864 | -0.76(-0.85%) |
Aug 22, 2017 | 88.95 | 89.57 | 88.63 | 89.06 | 8,277,776 | +0.40(+0.45%) |
Aug 21, 2017 | 88.66 | 89.04 | 88.05 | 88.66 | 12,721,125 | -0.22(-0.24%) |
Aug 18, 2017 | 89.17 | 89.57 | 88.48 | 88.88 | 9,466,767 | -0.72(-0.81%) |
Aug 17, 2017 | 90.76 | 90.87 | 89.50 | 89.60 | 8,623,138 | -1.27(-1.39%) |
Aug 16, 2017 | 90.94 | 91.41 | 90.69 | 90.87 | 7,588,210 | -0.14(-0.16%) |
Aug 15, 2017 | 91.27 | 91.63 | 90.87 | 91.02 | 7,549,808 | -0.80(-0.87%) |
Aug 14, 2017 | 91.52 | 92.50 | 91.41 | 91.81 | 6,709,637 | +0.58(+0.63%) |
Aug 11, 2017 | 91.96 | 92.14 | 91.20 | 91.23 | 5,308,117 | -0.36(-0.40%) |
Aug 10, 2017 | 93.08 | 93.08 | 91.49 | 91.59 | 8,196,860 | -1.48(-1.59%) |
Aug 09, 2017 | 92.50 | 93.12 | 92.17 | 93.08 | 8,194,693 | +0.54(+0.59%) |
Aug 08, 2017 | 92.79 | 93.73 | 92.37 | 92.54 | 7,466,767 | -0.25(-0.27%) |
Aug 07, 2017 | 93.19 | 93.37 | 92.50 | 92.79 | 5,212,295 | -0.54(-0.58%) |
Aug 04, 2017 | 93.22 | 93.59 | 92.75 | 93.33 | 6,439,409 | +0.07(+0.08%) |
Aug 03, 2017 | 92.64 | 93.33 | 91.85 | 93.26 | 8,539,272 | +0.87(+0.94%) |
Aug 02, 2017 | 92.10 | 92.57 | 91.92 | 92.39 | 7,564,363 | +0.29(+0.31%) |