Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 88.28 | 88.28 | 88.28 | 0 | -0.70(-0.79%) | |
Dec 28, 2017 | 88.66 | 89.02 | 88.46 | 88.98 | 9,011,229 | +0.47(+0.53%) |
Dec 27, 2017 | 88.05 | 88.56 | 88.05 | 88.51 | 11,504,018 | +0.17(+0.19%) |
Dec 26, 2017 | 88.49 | 89.14 | 87.83 | 88.34 | 8,965,383 | -0.35(-0.40%) |
Dec 22, 2017 | 89.32 | 89.53 | 88.16 | 88.70 | 17,654,732 | -0.31(-0.35%) |
Dec 21, 2017 | 87.99 | 89.21 | 87.96 | 89.01 | 14,927,184 | +1.40(+1.59%) |
Dec 20, 2017 | 88.82 | 88.93 | 87.57 | 87.61 | 15,853,682 | -0.31(-0.35%) |
Dec 19, 2017 | 88.61 | 88.73 | 87.86 | 87.92 | 14,718,614 | -0.37(-0.42%) |
Dec 18, 2017 | 88.48 | 88.84 | 87.90 | 88.29 | 15,383,899 | +0.68(+0.77%) |
Dec 15, 2017 | 87.33 | 87.93 | 86.84 | 87.61 | 35,556,388 | +1.22(+1.41%) |
Dec 14, 2017 | 87.60 | 87.87 | 86.38 | 86.39 | 15,788,747 | -0.70(-0.81%) |
Dec 13, 2017 | 88.08 | 88.42 | 87.07 | 87.09 | 18,193,276 | -1.11(-1.25%) |
Dec 12, 2017 | 88.20 | 88.63 | 87.12 | 88.20 | 18,779,684 | +1.02(+1.16%) |
Dec 11, 2017 | 87.27 | 87.54 | 86.93 | 87.19 | 12,830,293 | -0.26(-0.29%) |
Dec 08, 2017 | 86.47 | 87.45 | 86.13 | 87.44 | 16,362,716 | +1.08(+1.25%) |
Dec 07, 2017 | 85.81 | 86.83 | 85.63 | 86.36 | 16,198,244 | -0.26(-0.30%) |
Dec 06, 2017 | 87.13 | 87.30 | 86.28 | 86.62 | 18,573,130 | -0.65(-0.75%) |
Dec 05, 2017 | 87.15 | 88.66 | 85.95 | 87.27 | 20,821,974 | -1.02(-1.15%) |
Dec 04, 2017 | 88.93 | 89.26 | 88.75 | 88.28 | 28,546,612 | +1.78(+2.06%) |
Dec 01, 2017 | 86.59 | 86.93 | 84.91 | 86.50 | 23,845,324 | +0.22(+0.26%) |
Nov 30, 2017 | 86.46 | 88.04 | 85.88 | 86.28 | 28,997,236 | +0.65(+0.76%) |
Nov 29, 2017 | 84.54 | 86.03 | 84.21 | 85.63 | 25,528,226 | +1.96(+2.34%) |
Nov 28, 2017 | 81.07 | 83.94 | 80.87 | 83.67 | 20,306,960 | +2.83(+3.50%) |
Nov 27, 2017 | 81.15 | 81.83 | 80.84 | 80.84 | 15,838,712 | -0.32(-0.40%) |
Nov 24, 2017 | 81.58 | 81.64 | 81.11 | 81.16 | 4,458,139 | -0.26(-0.32%) |
Nov 22, 2017 | 81.75 | 82.15 | 81.38 | 81.42 | 8,894,668 | -0.24(-0.29%) |
Nov 21, 2017 | 82.13 | 82.18 | 81.65 | 81.66 | 16,213,530 | -0.07(-0.08%) |
Nov 20, 2017 | 81.27 | 81.84 | 80.70 | 81.73 | 11,487,841 | +0.72(+0.89%) |
Nov 17, 2017 | 80.75 | 81.23 | 80.54 | 81.01 | 10,924,573 | -0.27(-0.34%) |
Nov 16, 2017 | 81.33 | 81.77 | 81.15 | 81.28 | 11,844,817 | +0.23(+0.29%) |
Nov 15, 2017 | 79.57 | 81.51 | 79.20 | 81.05 | 18,636,628 | +0.76(+0.95%) |
Nov 14, 2017 | 80.35 | 80.71 | 79.95 | 80.29 | 13,374,887 | -0.49(-0.60%) |
Nov 13, 2017 | 79.81 | 80.94 | 79.76 | 80.78 | 11,266,845 | +0.29(+0.36%) |
Nov 10, 2017 | 80.74 | 81.18 | 80.48 | 80.49 | 11,283,332 | -0.10(-0.12%) |
Nov 09, 2017 | 80.17 | 81.07 | 79.91 | 80.59 | 16,593,287 | -0.01(-0.01%) |
Nov 08, 2017 | 81.12 | 81.20 | 80.19 | 80.60 | 22,435,686 | -0.92(-1.12%) |
Nov 07, 2017 | 83.01 | 83.17 | 81.10 | 81.51 | 22,800,652 | -1.68(-2.01%) |
Nov 06, 2017 | 83.65 | 83.94 | 83.09 | 83.19 | 9,838,709 | -0.52(-0.62%) |
Nov 03, 2017 | 83.45 | 83.81 | 83.15 | 83.71 | 8,605,456 | -0.15(-0.18%) |
Nov 02, 2017 | 83.26 | 84.00 | 82.68 | 83.86 | 10,577,887 | +0.55(+0.66%) |
Nov 01, 2017 | 83.45 | 83.95 | 83.15 | 83.31 | 10,197,024 | +0.26(+0.31%) |
Oct 31, 2017 | 83.68 | 83.95 | 83.02 | 83.05 | 10,526,835 | -0.66(-0.79%) |
Oct 30, 2017 | 83.48 | 84.14 | 83.26 | 83.71 | 10,708,441 | -0.30(-0.35%) |
Oct 27, 2017 | 83.73 | 84.38 | 83.41 | 84.01 | 12,599,481 | +0.02(+0.03%) |
Oct 26, 2017 | 83.66 | 84.54 | 83.64 | 83.98 | 15,813,501 | +0.59(+0.71%) |
Oct 25, 2017 | 83.58 | 83.74 | 82.70 | 83.39 | 17,725,442 | +0.08(+0.10%) |
Oct 24, 2017 | 82.45 | 83.53 | 82.35 | 83.31 | 15,749,563 | +1.30(+1.59%) |
Oct 23, 2017 | 82.14 | 82.54 | 81.92 | 82.00 | 11,190,796 | -0.14(-0.17%) |
Oct 20, 2017 | 81.95 | 82.46 | 81.50 | 82.14 | 18,567,214 | +1.16(+1.43%) |
Oct 19, 2017 | 80.23 | 81.06 | 80.14 | 80.99 | 11,065,040 | +0.10(+0.12%) |
Oct 18, 2017 | 81.02 | 81.35 | 80.59 | 80.89 | 12,306,532 | +0.31(+0.38%) |
Oct 17, 2017 | 80.95 | 81.04 | 80.33 | 80.58 | 12,520,818 | -0.18(-0.22%) |
Oct 16, 2017 | 79.53 | 80.85 | 79.53 | 80.76 | 15,060,343 | +1.63(+2.07%) |
Oct 13, 2017 | 78.82 | 79.83 | 78.39 | 79.13 | 15,979,547 | -0.11(-0.14%) |
Oct 12, 2017 | 80.32 | 80.48 | 78.93 | 79.24 | 22,109,954 | -0.70(-0.88%) |
Oct 11, 2017 | 79.93 | 80.08 | 79.36 | 79.94 | 17,298,498 | -0.24(-0.30%) |
Oct 10, 2017 | 79.62 | 80.22 | 79.44 | 80.18 | 12,877,690 | +0.59(+0.75%) |
Oct 09, 2017 | 80.04 | 80.13 | 79.36 | 79.58 | 9,406,868 | -0.42(-0.53%) |
Oct 06, 2017 | 80.52 | 80.60 | 79.63 | 80.00 | 12,395,241 | -0.14(-0.18%) |
Oct 05, 2017 | 79.24 | 80.40 | 78.87 | 80.14 | 17,245,672 | +1.06(+1.35%) |
Oct 04, 2017 | 79.85 | 79.97 | 79.01 | 79.08 | 14,822,992 | -0.81(-1.02%) |
Oct 03, 2017 | 79.47 | 79.96 | 79.42 | 79.89 | 11,737,046 | +0.42(+0.53%) |