Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 94.09 | 94.85 | 91.73 | 92.13 | 1,599,723 | -1.68(-1.79%) |
Nov 29, 2017 | 92.98 | 94.08 | 92.47 | 93.81 | 1,013,864 | +1.01(+1.09%) |
Nov 28, 2017 | 90.80 | 92.92 | 90.80 | 92.80 | 533,549 | +1.74(+1.91%) |
Nov 27, 2017 | 91.29 | 91.69 | 90.67 | 91.05 | 548,268 | +0.13(+0.14%) |
Nov 24, 2017 | 90.72 | 91.56 | 90.46 | 90.93 | 284,288 | +0.34(+0.38%) |
Nov 22, 2017 | 91.07 | 91.50 | 90.47 | 90.59 | 478,088 | -0.48(-0.52%) |
Nov 21, 2017 | 90.91 | 91.21 | 89.68 | 91.06 | 547,264 | +0.60(+0.67%) |
Nov 20, 2017 | 89.49 | 90.93 | 89.46 | 90.46 | 917,752 | +1.09(+1.22%) |
Nov 17, 2017 | 89.00 | 90.73 | 88.68 | 89.37 | 1,220,616 | +0.96(+1.09%) |
Nov 16, 2017 | 88.53 | 88.94 | 87.44 | 88.41 | 748,917 | +0.14(+0.15%) |
Nov 15, 2017 | 86.37 | 88.87 | 85.18 | 88.27 | 1,140,284 | +1.56(+1.80%) |
Nov 14, 2017 | 85.92 | 86.83 | 85.74 | 86.71 | 416,104 | +0.35(+0.40%) |
Nov 13, 2017 | 85.63 | 86.61 | 85.39 | 86.37 | 691,816 | +0.58(+0.68%) |
Nov 10, 2017 | 85.60 | 87.19 | 85.28 | 85.78 | 1,143,185 | +0.33(+0.39%) |
Nov 09, 2017 | 83.76 | 86.56 | 83.15 | 85.45 | 810,322 | +1.31(+1.56%) |
Nov 08, 2017 | 83.82 | 84.76 | 83.82 | 84.14 | 547,650 | +0.07(+0.08%) |
Nov 07, 2017 | 84.38 | 84.96 | 83.59 | 84.07 | 627,041 | -0.34(-0.40%) |
Nov 06, 2017 | 83.36 | 84.67 | 83.10 | 84.41 | 592,216 | +1.36(+1.64%) |
Nov 03, 2017 | 82.68 | 84.05 | 82.55 | 83.04 | 502,964 | +0.33(+0.40%) |
Nov 02, 2017 | 83.48 | 83.48 | 81.85 | 82.71 | 727,420 | -0.75(-0.90%) |
Nov 01, 2017 | 82.38 | 84.06 | 81.57 | 83.47 | 1,090,065 | +1.48(+1.81%) |
Oct 31, 2017 | 82.51 | 82.97 | 81.97 | 81.98 | 659,511 | -0.51(-0.62%) |
Oct 30, 2017 | 82.52 | 82.81 | 81.89 | 82.49 | 552,769 | -0.39(-0.47%) |
Oct 27, 2017 | 82.86 | 82.93 | 81.69 | 82.88 | 779,003 | -0.11(-0.13%) |
Oct 26, 2017 | 79.12 | 83.03 | 79.12 | 82.99 | 1,330,261 | +3.49(+4.39%) |
Oct 25, 2017 | 79.17 | 80.13 | 78.86 | 79.50 | 1,107,094 | +0.03(+0.03%) |
Oct 24, 2017 | 79.31 | 80.20 | 78.93 | 79.47 | 909,432 | +0.69(+0.87%) |
Oct 23, 2017 | 79.34 | 80.81 | 78.78 | 78.79 | 1,031,988 | -0.65(-0.82%) |
Oct 20, 2017 | 79.92 | 81.33 | 79.23 | 79.44 | 758,465 | +0.11(+0.14%) |
Oct 19, 2017 | 78.42 | 79.42 | 77.97 | 79.33 | 815,351 | +0.31(+0.39%) |
Oct 18, 2017 | 78.34 | 79.09 | 77.95 | 79.03 | 823,333 | +1.04(+1.34%) |
Oct 17, 2017 | 78.05 | 78.77 | 77.61 | 77.98 | 561,107 | +0.09(+0.12%) |
Oct 16, 2017 | 78.70 | 78.71 | 77.47 | 77.89 | 670,231 | -0.81(-1.03%) |
Oct 13, 2017 | 78.62 | 79.32 | 78.03 | 78.70 | 540,774 | +0.08(+0.11%) |
Oct 12, 2017 | 78.28 | 78.68 | 77.74 | 78.62 | 591,727 | +0.06(+0.08%) |
Oct 11, 2017 | 80.42 | 80.87 | 78.56 | 78.56 | 892,759 | -2.14(-2.65%) |
Oct 10, 2017 | 79.86 | 80.71 | 79.72 | 80.70 | 550,713 | +1.05(+1.32%) |
Oct 09, 2017 | 81.20 | 81.39 | 79.44 | 79.64 | 380,746 | -1.47(-1.81%) |
Oct 06, 2017 | 80.94 | 81.13 | 80.47 | 81.11 | 670,053 | -0.17(-0.21%) |
Oct 05, 2017 | 82.29 | 82.29 | 79.75 | 81.28 | 1,310,770 | -1.06(-1.29%) |
Oct 04, 2017 | 82.70 | 82.95 | 81.98 | 82.34 | 760,908 | -0.20(-0.25%) |
Oct 03, 2017 | 83.70 | 84.54 | 82.47 | 82.54 | 523,160 | -1.01(-1.21%) |
Oct 02, 2017 | 83.84 | 83.84 | 82.91 | 83.55 | 846,363 | -0.14(-0.17%) |
Sep 29, 2017 | 83.22 | 84.21 | 83.02 | 83.70 | 797,160 | +0.53(+0.63%) |
Sep 28, 2017 | 83.35 | 83.44 | 81.99 | 83.17 | 937,986 | -0.27(-0.33%) |
Sep 27, 2017 | 81.97 | 83.59 | 81.20 | 83.44 | 694,125 | +1.60(+1.96%) |
Sep 26, 2017 | 81.17 | 81.90 | 80.55 | 81.84 | 700,116 | +0.96(+1.18%) |
Sep 25, 2017 | 80.08 | 81.79 | 80.08 | 80.88 | 833,776 | +0.80(+0.99%) |
Sep 22, 2017 | 78.74 | 80.21 | 78.58 | 80.08 | 913,262 | +1.06(+1.34%) |
Sep 21, 2017 | 79.51 | 79.55 | 78.91 | 79.03 | 732,986 | -0.53(-0.67%) |
Sep 20, 2017 | 78.70 | 79.58 | 78.30 | 79.56 | 756,316 | +0.69(+0.87%) |
Sep 19, 2017 | 78.36 | 79.14 | 78.18 | 78.87 | 565,555 | +0.84(+1.08%) |
Sep 18, 2017 | 78.58 | 78.92 | 77.72 | 78.03 | 424,264 | -0.34(-0.43%) |
Sep 15, 2017 | 77.95 | 78.63 | 77.60 | 78.37 | 742,430 | +0.57(+0.73%) |
Sep 14, 2017 | 78.40 | 78.41 | 77.05 | 77.81 | 397,671 | -0.89(-1.13%) |
Sep 13, 2017 | 77.96 | 78.90 | 77.95 | 78.69 | 502,337 | +0.72(+0.92%) |
Sep 12, 2017 | 77.55 | 78.03 | 77.26 | 77.97 | 364,823 | +0.75(+0.97%) |
Sep 11, 2017 | 76.14 | 77.42 | 76.14 | 77.23 | 593,701 | +1.25(+1.64%) |
Sep 08, 2017 | 76.49 | 76.62 | 75.76 | 75.98 | 500,096 | -0.62(-0.81%) |
Sep 07, 2017 | 77.50 | 77.73 | 76.58 | 76.60 | 667,592 | -0.76(-0.99%) |
Sep 06, 2017 | 76.60 | 77.80 | 76.60 | 77.36 | 637,541 | +1.13(+1.48%) |
Sep 05, 2017 | 75.59 | 77.01 | 75.41 | 76.24 | 1,090,135 | +0.95(+1.26%) |