Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2017 | 81.36 | 81.88 | 80.96 | 81.68 | 2,215,119 | -1.76(-2.11%) |
Sep 29, 2017 | 83.12 | 83.68 | 82.88 | 83.44 | 1,639,652 | +0.00(+0.00%) |
Sep 28, 2017 | 85.04 | 85.20 | 82.80 | 83.44 | 2,335,903 | -0.72(-0.86%) |
Sep 27, 2017 | 84.16 | 84.44 | 83.48 | 84.16 | 2,003,317 | +0.24(+0.29%) |
Sep 26, 2017 | 83.68 | 84.08 | 83.12 | 83.92 | 1,798,869 | -0.48(-0.57%) |
Sep 25, 2017 | 82.72 | 84.48 | 82.72 | 84.40 | 3,731,020 | +2.48(+3.03%) |
Sep 22, 2017 | 81.60 | 82.07 | 81.42 | 81.92 | 1,635,597 | -0.08(-0.10%) |
Sep 21, 2017 | 81.44 | 82.08 | 81.01 | 82.00 | 1,449,161 | +0.08(+0.10%) |
Sep 20, 2017 | 81.52 | 82.64 | 81.04 | 81.92 | 2,876,302 | +1.04(+1.29%) |
Sep 19, 2017 | 81.76 | 81.92 | 80.40 | 80.88 | 1,901,893 | -0.48(-0.59%) |
Sep 18, 2017 | 81.12 | 81.60 | 80.32 | 81.36 | 2,366,217 | -0.24(-0.29%) |
Sep 15, 2017 | 81.52 | 81.72 | 81.12 | 81.60 | 2,010,551 | +0.56(+0.69%) |
Sep 14, 2017 | 81.36 | 82.24 | 80.88 | 81.04 | 3,194,662 | +0.48(+0.60%) |
Sep 13, 2017 | 79.36 | 80.56 | 79.12 | 80.56 | 2,817,583 | +1.60(+2.03%) |
Sep 12, 2017 | 78.64 | 79.12 | 78.40 | 78.96 | 1,771,290 | +0.40(+0.51%) |
Sep 11, 2017 | 77.32 | 78.88 | 76.90 | 78.56 | 2,051,343 | +0.72(+0.92%) |
Sep 08, 2017 | 79.92 | 80.16 | 77.32 | 77.84 | 3,009,783 | -2.40(-2.99%) |
Sep 07, 2017 | 79.84 | 80.48 | 79.68 | 80.24 | 2,599,782 | -0.08(-0.10%) |
Sep 06, 2017 | 80.16 | 80.72 | 79.68 | 80.32 | 2,578,341 | +0.96(+1.21%) |
Sep 05, 2017 | 79.28 | 80.00 | 79.12 | 79.36 | 3,080,437 | +2.00(+2.59%) |