Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 92.53 | 92.53 | 92.53 | 0 | -0.24(-0.26%) | |
Dec 28, 2017 | 91.87 | 93.02 | 91.61 | 92.77 | 37,043 | +1.16(+1.27%) |
Dec 27, 2017 | 91.92 | 92.51 | 91.16 | 91.60 | 36,706 | -0.30(-0.32%) |
Dec 26, 2017 | 92.01 | 92.69 | 91.58 | 91.90 | 45,193 | -0.11(-0.11%) |
Dec 22, 2017 | 92.20 | 92.29 | 89.60 | 92.00 | 94,224 | -0.26(-0.28%) |
Dec 21, 2017 | 93.05 | 93.05 | 91.94 | 92.26 | 86,053 | -0.47(-0.50%) |
Dec 20, 2017 | 92.44 | 93.34 | 90.14 | 92.73 | 67,399 | +0.56(+0.61%) |
Dec 19, 2017 | 92.56 | 92.56 | 91.19 | 92.17 | 32,308 | -0.38(-0.41%) |
Dec 18, 2017 | 93.67 | 94.57 | 91.85 | 92.55 | 76,018 | -0.52(-0.56%) |
Dec 15, 2017 | 92.59 | 93.37 | 91.45 | 93.07 | 105,461 | +1.04(+1.13%) |
Dec 14, 2017 | 92.13 | 92.75 | 91.03 | 92.03 | 73,447 | +0.02(+0.02%) |
Dec 13, 2017 | 91.60 | 92.83 | 90.52 | 92.01 | 125,115 | +0.32(+0.35%) |
Dec 12, 2017 | 90.84 | 91.81 | 90.34 | 91.69 | 127,303 | +1.23(+1.36%) |
Dec 11, 2017 | 88.85 | 91.09 | 88.29 | 90.46 | 145,028 | +2.17(+2.45%) |
Dec 08, 2017 | 89.32 | 90.37 | 88.13 | 88.29 | 56,702 | -1.20(-1.34%) |
Dec 07, 2017 | 89.36 | 90.37 | 88.74 | 89.50 | 33,155 | -0.20(-0.22%) |
Dec 06, 2017 | 89.08 | 90.02 | 88.88 | 89.70 | 24,049 | +0.54(+0.61%) |
Dec 05, 2017 | 89.06 | 90.72 | 88.41 | 89.15 | 36,507 | +0.14(+0.16%) |
Dec 04, 2017 | 88.64 | 90.45 | 88.64 | 89.01 | 61,789 | +1.21(+1.38%) |
Dec 01, 2017 | 88.09 | 87.11 | 87.80 | 41,680 | -0.28(-0.31%) | |
Nov 30, 2017 | 88.50 | 88.62 | 87.57 | 88.07 | 54,828 | -0.08(-0.09%) |
Nov 29, 2017 | 88.31 | 88.88 | 87.24 | 88.15 | 64,379 | -0.21(-0.24%) |
Nov 28, 2017 | 87.92 | 88.56 | 87.60 | 88.36 | 27,913 | +0.59(+0.67%) |
Nov 27, 2017 | 88.04 | 88.89 | 87.26 | 87.77 | 37,201 | -0.29(-0.33%) |
Nov 24, 2017 | 88.23 | 88.23 | 85.89 | 88.05 | 20,824 | -0.23(-0.26%) |
Nov 22, 2017 | 88.43 | 89.02 | 86.85 | 88.28 | 48,736 | -0.11(-0.13%) |
Nov 21, 2017 | 86.61 | 88.40 | 86.11 | 88.40 | 67,376 | +1.71(+1.97%) |
Nov 20, 2017 | 85.05 | 86.95 | 85.05 | 86.69 | 86,270 | +1.44(+1.69%) |
Nov 17, 2017 | 85.03 | 85.54 | 84.84 | 85.25 | 55,678 | -0.03(-0.03%) |
Nov 16, 2017 | 84.49 | 85.34 | 84.44 | 85.28 | 48,168 | +1.06(+1.26%) |
Nov 15, 2017 | 84.23 | 84.81 | 84.08 | 84.22 | 57,944 | -0.52(-0.62%) |
Nov 14, 2017 | 84.11 | 85.02 | 83.81 | 84.74 | 26,326 | +0.37(+0.44%) |
Nov 13, 2017 | 84.12 | 84.62 | 83.62 | 84.37 | 45,144 | -0.27(-0.32%) |
Nov 10, 2017 | 83.81 | 84.64 | 83.62 | 84.64 | 45,278 | +0.81(+0.97%) |
Nov 09, 2017 | 83.47 | 84.30 | 83.07 | 83.83 | 41,120 | -0.09(-0.10%) |
Nov 08, 2017 | 82.75 | 84.13 | 82.75 | 83.91 | 21,849 | +1.10(+1.33%) |
Nov 07, 2017 | 83.35 | 83.55 | 82.65 | 82.82 | 57,724 | -0.75(-0.90%) |
Nov 06, 2017 | 82.80 | 83.57 | 82.80 | 83.57 | 30,504 | +0.46(+0.55%) |
Nov 03, 2017 | 82.29 | 83.45 | 81.31 | 83.11 | 44,250 | +0.70(+0.85%) |
Nov 02, 2017 | 81.55 | 82.67 | 81.50 | 82.42 | 44,467 | +0.77(+0.95%) |
Nov 01, 2017 | 81.75 | 82.20 | 81.19 | 81.64 | 39,312 | +0.33(+0.41%) |
Oct 31, 2017 | 81.14 | 81.69 | 80.94 | 81.31 | 59,929 | +0.43(+0.53%) |
Oct 30, 2017 | 82.90 | 82.90 | 80.80 | 80.88 | 62,550 | -2.18(-2.62%) |
Oct 27, 2017 | 85.06 | 85.35 | 82.44 | 83.05 | 66,473 | -1.31(-1.55%) |
Oct 26, 2017 | 81.52 | 84.42 | 80.48 | 84.36 | 80,534 | +5.40(+6.84%) |
Oct 25, 2017 | 82.76 | 82.80 | 78.86 | 78.96 | 121,082 | -3.85(-4.65%) |
Oct 24, 2017 | 81.93 | 82.86 | 81.52 | 82.82 | 62,219 | +1.19(+1.46%) |
Oct 23, 2017 | 81.51 | 81.65 | 80.85 | 81.62 | 41,771 | +0.43(+0.53%) |
Oct 20, 2017 | 81.44 | 81.94 | 81.03 | 81.19 | 30,642 | +0.25(+0.31%) |
Oct 19, 2017 | 81.91 | 82.11 | 80.70 | 80.95 | 39,192 | -1.34(-1.62%) |
Oct 18, 2017 | 81.47 | 82.40 | 81.17 | 82.28 | 32,240 | +0.76(+0.94%) |
Oct 17, 2017 | 81.24 | 81.63 | 81.24 | 81.52 | 23,957 | +0.04(+0.05%) |
Oct 16, 2017 | 81.58 | 81.69 | 81.05 | 81.48 | 23,028 | -0.01(-0.01%) |
Oct 13, 2017 | 81.72 | 81.94 | 81.38 | 81.49 | 15,652 | -0.12(-0.15%) |
Oct 12, 2017 | 80.99 | 81.63 | 80.99 | 81.61 | 27,700 | +0.49(+0.60%) |
Oct 11, 2017 | 81.22 | 81.65 | 81.01 | 81.13 | 17,234 | -0.08(-0.09%) |
Oct 10, 2017 | 80.94 | 81.45 | 80.63 | 81.20 | 21,416 | +0.68(+0.84%) |
Oct 09, 2017 | 80.61 | 81.00 | 80.50 | 80.53 | 20,654 | -0.16(-0.20%) |
Oct 06, 2017 | 81.25 | 81.36 | 80.42 | 80.69 | 63,833 | -0.70(-0.87%) |
Oct 05, 2017 | 81.54 | 81.96 | 81.29 | 81.39 | 34,905 | -0.09(-0.11%) |
Oct 04, 2017 | 81.45 | 81.98 | 81.05 | 81.48 | 37,180 | -0.01(-0.01%) |
Oct 03, 2017 | 81.46 | 81.89 | 81.06 | 81.49 | 77,940 | +0.15(+0.19%) |