Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 95.87 | 97.08 | 95.35 | 95.90 | 2,085,574 | +0.56(+0.59%) |
Nov 29, 2017 | 94.40 | 96.30 | 94.37 | 95.34 | 1,539,600 | +1.63(+1.74%) |
Nov 28, 2017 | 92.70 | 94.27 | 92.04 | 93.71 | 2,348,099 | +1.41(+1.52%) |
Nov 27, 2017 | 91.87 | 92.83 | 91.87 | 92.30 | 625,126 | +0.24(+0.26%) |
Nov 24, 2017 | 92.08 | 92.38 | 91.85 | 92.06 | 155,660 | +0.24(+0.27%) |
Nov 22, 2017 | 92.17 | 92.36 | 91.12 | 91.82 | 749,072 | -0.39(-0.43%) |
Nov 21, 2017 | 92.12 | 92.70 | 91.95 | 92.21 | 881,885 | +0.39(+0.43%) |
Nov 20, 2017 | 91.39 | 92.12 | 91.24 | 91.82 | 563,825 | +0.47(+0.51%) |
Nov 17, 2017 | 91.57 | 91.95 | 91.11 | 91.35 | 866,578 | -0.66(-0.71%) |
Nov 16, 2017 | 92.74 | 93.07 | 91.85 | 92.00 | 682,198 | -0.02(-0.02%) |
Nov 15, 2017 | 92.02 | 93.58 | 91.63 | 92.02 | 902,154 | -1.01(-1.09%) |
Nov 14, 2017 | 92.60 | 93.60 | 92.52 | 93.04 | 555,543 | -0.15(-0.16%) |
Nov 13, 2017 | 91.70 | 93.52 | 91.11 | 93.19 | 767,519 | +1.61(+1.76%) |
Nov 10, 2017 | 90.79 | 91.82 | 90.73 | 91.57 | 651,885 | +0.90(+0.99%) |
Nov 09, 2017 | 90.51 | 91.01 | 89.40 | 90.67 | 568,326 | -0.47(-0.51%) |
Nov 08, 2017 | 90.73 | 91.39 | 90.28 | 91.14 | 609,236 | +0.26(+0.29%) |
Nov 07, 2017 | 92.17 | 92.71 | 90.69 | 90.88 | 540,328 | -1.41(-1.52%) |
Nov 06, 2017 | 92.83 | 93.37 | 91.89 | 92.29 | 575,820 | -0.52(-0.57%) |
Nov 03, 2017 | 92.75 | 92.94 | 92.05 | 92.81 | 592,168 | -0.26(-0.28%) |
Nov 02, 2017 | 91.97 | 93.84 | 91.52 | 93.07 | 835,293 | +1.06(+1.16%) |
Nov 01, 2017 | 94.06 | 94.43 | 91.90 | 92.01 | 753,915 | -1.29(-1.38%) |
Oct 31, 2017 | 93.11 | 94.15 | 93.06 | 93.30 | 605,921 | +0.09(+0.10%) |
Oct 30, 2017 | 93.80 | 94.25 | 92.89 | 93.20 | 563,475 | -1.06(-1.13%) |
Oct 27, 2017 | 94.71 | 94.71 | 93.18 | 94.27 | 777,892 | -0.80(-0.84%) |
Oct 26, 2017 | 93.11 | 95.59 | 92.62 | 95.07 | 1,443,498 | +1.98(+2.13%) |
Oct 25, 2017 | 95.11 | 95.11 | 91.95 | 93.09 | 1,182,969 | -0.22(-0.24%) |
Oct 24, 2017 | 92.77 | 93.41 | 90.53 | 93.31 | 2,020,473 | +3.47(+3.86%) |
Oct 23, 2017 | 90.03 | 90.68 | 89.53 | 89.84 | 1,365,933 | -0.24(-0.27%) |
Oct 20, 2017 | 89.58 | 90.29 | 88.91 | 90.09 | 1,078,742 | +1.64(+1.86%) |
Oct 19, 2017 | 87.98 | 88.72 | 87.08 | 88.44 | 950,473 | -0.28(-0.32%) |
Oct 18, 2017 | 88.72 | 88.95 | 88.28 | 88.72 | 584,387 | +0.60(+0.68%) |
Oct 17, 2017 | 89.60 | 89.86 | 88.03 | 88.13 | 704,193 | -1.03(-1.15%) |
Oct 16, 2017 | 88.41 | 89.34 | 88.01 | 89.15 | 723,567 | +0.86(+0.97%) |
Oct 13, 2017 | 89.19 | 89.28 | 87.60 | 88.29 | 961,590 | -1.47(-1.64%) |
Oct 12, 2017 | 89.96 | 90.53 | 89.28 | 89.77 | 654,113 | -0.04(-0.04%) |
Oct 11, 2017 | 89.32 | 90.03 | 88.67 | 89.81 | 854,900 | +0.39(+0.44%) |
Oct 10, 2017 | 90.87 | 91.17 | 88.67 | 89.41 | 1,183,295 | -1.36(-1.50%) |
Oct 09, 2017 | 89.36 | 91.13 | 88.84 | 90.78 | 1,253,638 | +0.60(+0.66%) |
Oct 06, 2017 | 94.12 | 94.66 | 88.52 | 90.18 | 3,709,622 | -3.27(-3.50%) |
Oct 05, 2017 | 92.85 | 93.93 | 92.61 | 93.45 | 697,254 | +1.14(+1.23%) |
Oct 04, 2017 | 92.42 | 92.56 | 91.88 | 92.31 | 694,669 | -0.22(-0.24%) |
Oct 03, 2017 | 91.71 | 92.55 | 91.34 | 92.53 | 737,507 | +0.99(+1.08%) |
Oct 02, 2017 | 91.28 | 91.57 | 90.63 | 91.54 | 765,586 | +0.47(+0.51%) |
Sep 29, 2017 | 91.21 | 91.90 | 90.66 | 91.07 | 578,123 | -0.15(-0.16%) |
Sep 28, 2017 | 90.85 | 91.34 | 90.61 | 91.22 | 1,048,534 | +0.37(+0.41%) |
Sep 27, 2017 | 91.50 | 90.85 | 1,756,883 | +3.00(+3.42%) | ||
Sep 26, 2017 | 87.68 | 88.28 | 87.51 | 87.85 | 811,869 | +0.26(+0.30%) |
Sep 25, 2017 | 86.99 | 87.92 | 86.93 | 87.58 | 805,888 | +0.28(+0.32%) |
Sep 22, 2017 | 86.76 | 87.86 | 86.54 | 87.31 | 836,410 | +0.21(+0.24%) |
Sep 21, 2017 | 86.54 | 87.51 | 86.02 | 87.10 | 750,803 | +0.60(+0.69%) |
Sep 20, 2017 | 85.64 | 86.83 | 85.40 | 86.50 | 1,336,310 | +0.54(+0.63%) |
Sep 19, 2017 | 85.49 | 87.38 | 81.22 | 85.96 | 2,325,285 | +0.77(+0.90%) |
Sep 18, 2017 | 85.01 | 85.78 | 84.80 | 85.20 | 1,987,772 | +0.75(+0.88%) |
Sep 15, 2017 | 83.72 | 84.67 | 83.42 | 84.45 | 1,719,449 | +0.84(+1.00%) |
Sep 14, 2017 | 82.56 | 83.96 | 82.08 | 83.61 | 1,244,278 | +1.03(+1.24%) |
Sep 13, 2017 | 82.23 | 82.68 | 80.85 | 82.58 | 906,305 | +0.00(+0.00%) |
Sep 12, 2017 | 81.93 | 83.12 | 81.93 | 82.58 | 1,359,625 | +1.01(+1.24%) |
Sep 11, 2017 | 81.09 | 82.31 | 80.97 | 81.58 | 1,006,122 | +1.40(+1.75%) |
Sep 08, 2017 | 79.28 | 81.50 | 79.28 | 80.18 | 911,659 | +0.88(+1.11%) |
Sep 07, 2017 | 80.21 | 80.51 | 79.13 | 79.30 | 1,161,949 | -0.90(-1.12%) |
Sep 06, 2017 | 79.67 | 80.83 | 79.55 | 80.19 | 1,122,185 | +0.88(+1.11%) |
Sep 05, 2017 | 80.55 | 80.88 | 78.81 | 79.32 | 1,003,387 | -1.72(-2.12%) |