Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 96.08 | 96.08 | 96.08 | 0 | +0.32(+0.33%) | |
Dec 28, 2017 | 95.28 | 95.84 | 95.04 | 95.76 | 1,545,981 | +0.40(+0.42%) |
Dec 27, 2017 | 95.44 | 95.68 | 94.96 | 95.36 | 1,033,771 | -0.24(-0.25%) |
Dec 26, 2017 | 93.84 | 95.92 | 93.80 | 95.60 | 2,199,746 | +2.32(+2.49%) |
Dec 22, 2017 | 92.64 | 93.52 | 92.64 | 93.28 | 823,930 | +0.16(+0.17%) |
Dec 21, 2017 | 92.32 | 93.36 | 92.16 | 93.12 | 1,391,953 | +0.24(+0.26%) |
Dec 20, 2017 | 92.32 | 92.96 | 91.84 | 92.88 | 1,264,717 | +0.80(+0.87%) |
Dec 19, 2017 | 91.84 | 92.08 | 91.68 | 92.08 | 856,010 | +0.56(+0.61%) |
Dec 18, 2017 | 92.00 | 92.20 | 90.96 | 91.52 | 1,633,499 | -0.16(-0.17%) |
Dec 15, 2017 | 91.76 | 91.92 | 91.16 | 91.68 | 1,201,060 | +0.24(+0.26%) |
Dec 14, 2017 | 89.76 | 91.44 | 89.68 | 91.44 | 1,133,360 | +0.80(+0.88%) |
Dec 13, 2017 | 91.68 | 91.82 | 90.40 | 90.64 | 2,273,929 | -0.88(-0.96%) |
Dec 12, 2017 | 93.12 | 93.12 | 90.96 | 91.52 | 3,106,860 | -1.28(-1.38%) |
Dec 11, 2017 | 92.32 | 92.88 | 91.97 | 92.80 | 1,797,750 | +0.88(+0.96%) |
Dec 08, 2017 | 92.16 | 92.40 | 91.20 | 91.92 | 1,178,326 | +1.28(+1.41%) |
Dec 07, 2017 | 90.16 | 90.88 | 90.07 | 90.64 | 1,137,035 | +1.04(+1.16%) |
Dec 06, 2017 | 91.20 | 91.28 | 89.44 | 89.60 | 2,422,628 | -2.72(-2.95%) |
Dec 05, 2017 | 91.76 | 92.68 | 91.68 | 92.32 | 1,614,295 | +0.40(+0.44%) |
Dec 04, 2017 | 92.32 | 92.44 | 91.78 | 91.92 | 1,516,666 | -1.44(-1.54%) |
Dec 01, 2017 | 93.20 | 94.24 | 92.80 | 93.36 | 1,768,145 | +1.60(+1.74%) |
Nov 30, 2017 | 92.40 | 92.64 | 90.96 | 91.76 | 2,227,382 | +0.00(+0.00%) |
Nov 29, 2017 | 92.64 | 93.28 | 90.84 | 91.76 | 2,011,662 | -0.88(-0.95%) |
Nov 28, 2017 | 92.48 | 92.96 | 92.24 | 92.64 | 1,013,501 | -0.08(-0.09%) |
Nov 27, 2017 | 93.20 | 93.40 | 92.08 | 92.72 | 1,735,046 | -1.60(-1.70%) |
Nov 24, 2017 | 93.92 | 94.32 | 93.60 | 94.32 | 1,174,266 | +1.52(+1.64%) |
Nov 22, 2017 | 92.40 | 92.96 | 91.76 | 92.80 | 2,246,159 | +1.60(+1.75%) |
Nov 21, 2017 | 90.40 | 91.56 | 90.40 | 91.20 | 1,527,290 | +0.96(+1.06%) |
Nov 20, 2017 | 90.16 | 90.32 | 89.20 | 90.24 | 1,429,744 | -0.56(-0.62%) |
Nov 17, 2017 | 89.68 | 90.88 | 89.56 | 90.80 | 2,048,403 | +2.24(+2.53%) |
Nov 16, 2017 | 88.56 | 89.36 | 88.24 | 88.56 | 1,528,304 | -0.16(-0.18%) |
Nov 15, 2017 | 88.64 | 89.20 | 88.16 | 88.72 | 1,721,940 | -0.32(-0.36%) |
Nov 14, 2017 | 90.80 | 90.88 | 88.64 | 89.04 | 2,688,643 | -2.00(-2.20%) |
Nov 13, 2017 | 91.36 | 91.84 | 90.48 | 91.04 | 1,736,656 | -0.32(-0.35%) |
Nov 10, 2017 | 91.84 | 92.16 | 90.88 | 91.36 | 1,464,124 | -0.32(-0.35%) |
Nov 09, 2017 | 91.36 | 92.40 | 91.20 | 91.68 | 2,460,442 | +0.40(+0.44%) |
Nov 08, 2017 | 91.52 | 93.04 | 90.64 | 91.28 | 4,651,823 | -0.64(-0.70%) |
Nov 07, 2017 | 91.76 | 92.24 | 91.36 | 91.92 | 2,236,476 | -0.16(-0.17%) |
Nov 06, 2017 | 89.52 | 92.54 | 89.36 | 92.08 | 3,842,783 | +2.64(+2.95%) |
Nov 03, 2017 | 88.00 | 89.60 | 87.40 | 89.44 | 2,356,402 | +1.52(+1.73%) |
Nov 02, 2017 | 87.20 | 88.04 | 86.97 | 87.92 | 1,259,890 | +0.72(+0.83%) |
Nov 01, 2017 | 88.24 | 88.48 | 86.56 | 87.20 | 2,644,005 | -0.24(-0.27%) |
Oct 31, 2017 | 86.80 | 87.68 | 86.64 | 87.44 | 1,754,131 | +0.48(+0.55%) |
Oct 30, 2017 | 87.44 | 86.44 | 86.96 | 1,573,170 | +0.24(+0.28%) | |
Oct 27, 2017 | 84.48 | 86.80 | 84.40 | 86.72 | 3,087,375 | +2.16(+2.55%) |
Oct 26, 2017 | 83.60 | 84.64 | 83.40 | 84.56 | 1,917,975 | +0.72(+0.86%) |
Oct 25, 2017 | 83.84 | 84.16 | 83.36 | 83.84 | 2,154,123 | -0.48(-0.57%) |
Oct 24, 2017 | 83.84 | 84.40 | 83.12 | 84.32 | 2,296,317 | +0.96(+1.15%) |
Oct 23, 2017 | 83.76 | 83.92 | 82.96 | 83.36 | 1,418,268 | -0.08(-0.10%) |
Oct 20, 2017 | 82.32 | 83.52 | 82.28 | 83.44 | 1,498,156 | +0.64(+0.77%) |
Oct 19, 2017 | 82.72 | 83.35 | 82.56 | 82.80 | 1,444,761 | -1.04(-1.24%) |
Oct 18, 2017 | 84.08 | 84.40 | 83.40 | 83.84 | 1,682,734 | -0.08(-0.10%) |
Oct 17, 2017 | 83.76 | 84.24 | 82.65 | 83.92 | 2,050,643 | +0.24(+0.29%) |
Oct 16, 2017 | 84.24 | 84.32 | 83.36 | 83.68 | 2,005,460 | +0.72(+0.87%) |
Oct 13, 2017 | 83.04 | 83.20 | 82.32 | 82.96 | 2,301,486 | +1.12(+1.37%) |
Oct 12, 2017 | 81.36 | 82.32 | 81.04 | 81.84 | 1,902,249 | -1.04(-1.25%) |
Oct 11, 2017 | 82.48 | 82.96 | 81.77 | 82.88 | 1,737,741 | +0.64(+0.78%) |
Oct 10, 2017 | 81.60 | 82.56 | 81.52 | 82.24 | 1,938,322 | +2.24(+2.80%) |
Oct 09, 2017 | 80.24 | 80.48 | 79.68 | 80.00 | 1,372,031 | +0.24(+0.30%) |
Oct 06, 2017 | 80.08 | 80.16 | 79.36 | 79.76 | 2,938,705 | -2.24(-2.73%) |
Oct 05, 2017 | 81.12 | 82.80 | 81.04 | 82.00 | 1,622,923 | +1.36(+1.69%) |
Oct 04, 2017 | 81.44 | 81.92 | 80.48 | 80.64 | 1,632,577 | -0.80(-0.98%) |
Oct 03, 2017 | 81.68 | 82.00 | 81.28 | 81.44 | 1,409,594 | -0.24(-0.29%) |