Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 95.52 | 96.12 | 94.85 | 95.44 | 1,315,457 | +0.25(+0.26%) |
Nov 29, 2017 | 95.46 | 94.53 | 95.19 | 701,880 | +0.27(+0.29%) | |
Nov 28, 2017 | 95.50 | 95.67 | 94.51 | 94.92 | 527,251 | -0.41(-0.43%) |
Nov 27, 2017 | 95.53 | 95.94 | 95.13 | 95.33 | 461,846 | +0.05(+0.06%) |
Nov 24, 2017 | 95.47 | 95.73 | 95.16 | 95.28 | 177,230 | +0.12(+0.13%) |
Nov 22, 2017 | 94.91 | 95.60 | 94.83 | 95.16 | 461,895 | -0.15(-0.16%) |
Nov 21, 2017 | 95.25 | 95.48 | 94.72 | 95.31 | 631,051 | +0.48(+0.51%) |
Nov 20, 2017 | 95.35 | 95.45 | 94.71 | 94.83 | 622,072 | -0.36(-0.38%) |
Nov 17, 2017 | 94.82 | 95.53 | 94.81 | 95.19 | 472,917 | -0.11(-0.11%) |
Nov 16, 2017 | 94.31 | 95.72 | 94.27 | 95.29 | 793,746 | +0.78(+0.83%) |
Nov 15, 2017 | 95.04 | 95.17 | 94.35 | 94.51 | 537,644 | -0.48(-0.50%) |
Nov 14, 2017 | 95.70 | 96.23 | 94.53 | 94.99 | 713,955 | -0.88(-0.91%) |
Nov 13, 2017 | 96.06 | 96.19 | 95.38 | 95.86 | 508,015 | +0.06(+0.06%) |
Nov 10, 2017 | 95.23 | 96.41 | 95.22 | 95.80 | 744,642 | -0.12(-0.13%) |
Nov 09, 2017 | 94.87 | 96.02 | 94.47 | 95.92 | 988,363 | +0.97(+1.02%) |
Nov 08, 2017 | 94.46 | 95.35 | 94.33 | 94.96 | 815,675 | +0.42(+0.44%) |
Nov 07, 2017 | 94.03 | 94.86 | 93.69 | 94.54 | 739,804 | +0.58(+0.62%) |
Nov 06, 2017 | 92.08 | 94.23 | 92.08 | 93.96 | 840,525 | +2.09(+2.28%) |
Nov 03, 2017 | 92.93 | 92.97 | 91.15 | 91.87 | 1,402,466 | -1.59(-1.70%) |
Nov 02, 2017 | 92.87 | 94.16 | 92.45 | 93.46 | 896,627 | +0.60(+0.65%) |
Nov 01, 2017 | 92.29 | 93.44 | 92.17 | 92.86 | 807,758 | +0.61(+0.66%) |
Oct 31, 2017 | 91.73 | 92.51 | 91.29 | 92.25 | 758,438 | +0.28(+0.31%) |
Oct 30, 2017 | 92.18 | 92.73 | 91.59 | 91.97 | 516,208 | -0.32(-0.35%) |
Oct 27, 2017 | 92.18 | 92.75 | 91.78 | 92.29 | 593,881 | -0.04(-0.04%) |
Oct 26, 2017 | 93.06 | 93.06 | 91.65 | 92.32 | 538,113 | -0.16(-0.17%) |
Oct 25, 2017 | 92.47 | 93.01 | 91.54 | 92.48 | 740,805 | +0.05(+0.06%) |
Oct 24, 2017 | 93.33 | 93.66 | 92.39 | 92.43 | 594,049 | -1.11(-1.19%) |
Oct 23, 2017 | 93.88 | 94.15 | 93.13 | 93.54 | 543,926 | -0.04(-0.04%) |
Oct 20, 2017 | 94.30 | 94.34 | 92.86 | 93.58 | 903,354 | -0.53(-0.57%) |
Oct 19, 2017 | 96.34 | 96.37 | 93.98 | 94.11 | 1,195,238 | -2.31(-2.40%) |
Oct 18, 2017 | 97.53 | 97.93 | 96.42 | 96.43 | 653,254 | -1.06(-1.09%) |
Oct 17, 2017 | 97.56 | 97.99 | 97.39 | 97.48 | 665,765 | -0.24(-0.25%) |
Oct 16, 2017 | 97.68 | 97.99 | 97.26 | 97.73 | 537,443 | +0.07(+0.07%) |
Oct 13, 2017 | 97.67 | 98.19 | 96.83 | 97.66 | 660,505 | +0.22(+0.23%) |
Oct 12, 2017 | 97.52 | 97.80 | 96.87 | 97.44 | 712,487 | -0.21(-0.22%) |
Oct 11, 2017 | 96.68 | 97.99 | 96.68 | 97.65 | 791,407 | +0.90(+0.93%) |
Oct 10, 2017 | 96.73 | 97.42 | 96.31 | 96.75 | 622,930 | -0.05(-0.06%) |
Oct 09, 2017 | 96.40 | 96.89 | 96.22 | 96.81 | 970,431 | +0.19(+0.20%) |
Oct 06, 2017 | 95.12 | 96.63 | 94.71 | 96.62 | 1,610,752 | +1.42(+1.49%) |
Oct 05, 2017 | 94.30 | 95.95 | 94.30 | 95.20 | 968,933 | +1.04(+1.10%) |
Oct 04, 2017 | 92.73 | 94.31 | 92.73 | 94.17 | 1,092,029 | +1.02(+1.10%) |
Oct 03, 2017 | 92.67 | 93.33 | 91.90 | 93.15 | 1,115,798 | +0.33(+0.35%) |
Oct 02, 2017 | 93.58 | 93.87 | 92.70 | 92.82 | 869,571 | -0.72(-0.77%) |
Sep 29, 2017 | 93.18 | 93.90 | 93.09 | 93.54 | 927,362 | +0.08(+0.09%) |
Sep 28, 2017 | 92.99 | 93.58 | 92.81 | 93.46 | 706,025 | +0.53(+0.57%) |
Sep 27, 2017 | 93.44 | 93.67 | 92.72 | 92.92 | 606,153 | -0.70(-0.75%) |
Sep 26, 2017 | 92.83 | 93.91 | 92.68 | 93.63 | 810,075 | +0.85(+0.91%) |
Sep 25, 2017 | 91.81 | 93.42 | 91.65 | 92.78 | 607,622 | +0.72(+0.78%) |
Sep 22, 2017 | 92.81 | 93.63 | 92.05 | 92.06 | 616,868 | -0.88(-0.94%) |
Sep 21, 2017 | 91.29 | 93.58 | 91.29 | 92.94 | 1,336,772 | +1.56(+1.71%) |
Sep 20, 2017 | 90.81 | 91.43 | 90.70 | 91.38 | 833,684 | +0.86(+0.95%) |
Sep 19, 2017 | 91.99 | 92.02 | 90.39 | 90.52 | 1,074,766 | -1.54(-1.68%) |
Sep 18, 2017 | 92.43 | 92.86 | 91.62 | 92.06 | 1,075,504 | -0.54(-0.59%) |
Sep 15, 2017 | 92.82 | 92.82 | 91.25 | 92.61 | 1,100,585 | +0.05(+0.06%) |
Sep 14, 2017 | 90.74 | 92.58 | 90.49 | 92.55 | 674,390 | +1.79(+1.98%) |
Sep 13, 2017 | 90.79 | 91.08 | 90.29 | 90.76 | 685,474 | -0.18(-0.20%) |
Sep 12, 2017 | 91.32 | 91.99 | 90.57 | 90.94 | 547,296 | -0.39(-0.42%) |
Sep 11, 2017 | 91.42 | 91.83 | 90.99 | 91.33 | 733,828 | +0.41(+0.45%) |
Sep 08, 2017 | 91.26 | 91.49 | 90.75 | 90.92 | 587,004 | -0.56(-0.61%) |
Sep 07, 2017 | 91.68 | 91.91 | 90.63 | 91.48 | 641,391 | -0.02(-0.02%) |
Sep 06, 2017 | 91.50 | 92.22 | 91.27 | 91.50 | 543,109 | +0.42(+0.47%) |
Sep 05, 2017 | 91.78 | 92.29 | 90.56 | 91.07 | 703,517 | -0.70(-0.77%) |