Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 86.61 | 87.94 | 86.05 | 87.58 | 333,063 | +1.07(+1.24%) |
Oct 30, 2017 | 86.84 | 87.24 | 85.13 | 86.51 | 383,841 | -0.64(-0.73%) |
Oct 27, 2017 | 88.00 | 88.34 | 86.20 | 87.15 | 388,777 | -0.50(-0.57%) |
Oct 26, 2017 | 88.52 | 88.52 | 87.26 | 87.65 | 235,054 | -0.82(-0.93%) |
Oct 25, 2017 | 90.15 | 90.97 | 88.38 | 88.47 | 320,220 | -2.07(-2.29%) |
Oct 24, 2017 | 91.64 | 91.87 | 90.30 | 90.54 | 204,900 | -0.94(-1.03%) |
Oct 23, 2017 | 91.49 | 93.72 | 91.38 | 91.48 | 229,569 | -0.01(-0.01%) |
Oct 20, 2017 | 91.93 | 92.00 | 91.07 | 91.49 | 164,882 | +0.39(+0.43%) |
Oct 19, 2017 | 90.76 | 91.16 | 89.51 | 91.10 | 177,441 | +0.45(+0.50%) |
Oct 18, 2017 | 90.45 | 90.98 | 90.03 | 90.65 | 157,545 | +0.21(+0.23%) |
Oct 17, 2017 | 90.47 | 91.29 | 89.77 | 90.44 | 145,640 | +0.09(+0.10%) |
Oct 16, 2017 | 92.82 | 93.58 | 89.63 | 90.35 | 464,867 | -2.73(-2.93%) |
Oct 13, 2017 | 92.77 | 93.98 | 92.56 | 93.08 | 200,227 | +0.33(+0.36%) |
Oct 12, 2017 | 93.00 | 93.39 | 92.52 | 92.75 | 177,590 | -0.07(-0.08%) |
Oct 11, 2017 | 92.15 | 93.77 | 92.03 | 92.82 | 183,146 | +0.62(+0.67%) |
Oct 10, 2017 | 92.00 | 92.49 | 91.73 | 92.20 | 200,568 | -0.04(-0.04%) |
Oct 09, 2017 | 92.07 | 93.81 | 91.86 | 92.24 | 250,702 | +0.04(+0.04%) |
Oct 06, 2017 | 93.16 | 93.16 | 91.62 | 92.20 | 271,252 | -1.11(-1.19%) |
Oct 05, 2017 | 91.85 | 93.83 | 91.49 | 93.31 | 297,549 | +1.58(+1.72%) |
Oct 04, 2017 | 90.14 | 92.44 | 90.14 | 91.73 | 261,901 | +1.31(+1.45%) |
Oct 03, 2017 | 90.78 | 90.99 | 88.62 | 90.42 | 274,466 | -0.35(-0.39%) |
Oct 02, 2017 | 90.62 | 93.32 | 90.27 | 90.77 | 440,601 | -0.11(-0.12%) |
Sep 29, 2017 | 88.89 | 91.00 | 88.26 | 90.88 | 330,387 | +1.97(+2.22%) |
Sep 28, 2017 | 90.45 | 90.45 | 88.53 | 88.91 | 425,041 | -2.09(-2.30%) |
Sep 27, 2017 | 88.36 | 91.76 | 88.36 | 91.00 | 397,008 | +3.00(+3.41%) |
Sep 26, 2017 | 88.72 | 89.19 | 87.70 | 88.00 | 263,782 | -0.47(-0.53%) |
Sep 25, 2017 | 87.13 | 88.73 | 86.68 | 88.47 | 457,660 | +0.77(+0.88%) |
Sep 22, 2017 | 86.43 | 87.80 | 86.11 | 87.70 | 153,160 | +1.44(+1.67%) |
Sep 21, 2017 | 87.63 | 87.63 | 86.20 | 86.26 | 112,309 | -1.57(-1.79%) |
Sep 20, 2017 | 87.61 | 87.96 | 87.20 | 87.83 | 291,630 | +0.24(+0.27%) |
Sep 19, 2017 | 87.30 | 88.64 | 86.83 | 87.59 | 270,495 | +0.24(+0.27%) |
Sep 18, 2017 | 88.19 | 88.48 | 86.10 | 87.35 | 399,033 | -0.53(-0.60%) |
Sep 15, 2017 | 88.16 | 88.57 | 87.37 | 87.88 | 700,955 | -0.95(-1.07%) |
Sep 14, 2017 | 90.40 | 91.25 | 88.67 | 88.83 | 420,078 | -2.25(-2.47%) |
Sep 13, 2017 | 88.58 | 91.99 | 88.17 | 91.08 | 636,353 | +2.31(+2.60%) |
Sep 12, 2017 | 88.36 | 88.80 | 86.94 | 88.77 | 229,994 | +0.69(+0.78%) |
Sep 11, 2017 | 89.00 | 89.34 | 87.11 | 88.08 | 268,782 | -0.27(-0.31%) |
Sep 08, 2017 | 86.29 | 89.27 | 86.06 | 88.35 | 275,267 | +1.89(+2.19%) |
Sep 07, 2017 | 84.91 | 86.49 | 84.43 | 86.46 | 281,592 | +1.75(+2.07%) |
Sep 06, 2017 | 85.50 | 85.85 | 83.96 | 84.71 | 226,246 | -0.74(-0.87%) |
Sep 05, 2017 | 84.90 | 85.86 | 84.68 | 85.45 | 331,969 | +0.26(+0.31%) |
Sep 01, 2017 | 86.30 | 86.30 | 84.76 | 85.19 | 265,764 | -0.99(-1.15%) |
Aug 31, 2017 | 86.57 | 87.35 | 86.02 | 86.18 | 255,168 | -0.10(-0.12%) |
Aug 30, 2017 | 87.59 | 87.94 | 86.26 | 86.28 | 224,342 | -1.21(-1.38%) |
Aug 29, 2017 | 87.20 | 88.90 | 86.74 | 87.49 | 254,046 | -0.47(-0.53%) |
Aug 28, 2017 | 87.18 | 88.19 | 86.57 | 87.96 | 294,872 | +1.20(+1.38%) |
Aug 25, 2017 | 86.83 | 87.23 | 86.07 | 86.76 | 249,975 | +0.40(+0.46%) |
Aug 24, 2017 | 86.05 | 88.54 | 85.80 | 86.36 | 323,628 | +0.36(+0.42%) |
Aug 23, 2017 | 85.96 | 87.17 | 85.67 | 86.00 | 216,930 | -0.49(-0.57%) |
Aug 22, 2017 | 84.72 | 87.05 | 84.72 | 86.49 | 351,801 | +1.60(+1.88%) |
Aug 21, 2017 | 84.17 | 84.94 | 82.93 | 84.89 | 301,545 | +0.88(+1.05%) |
Aug 18, 2017 | 83.01 | 84.11 | 82.15 | 84.01 | 331,973 | +0.27(+0.32%) |
Aug 17, 2017 | 82.71 | 84.23 | 82.71 | 83.74 | 392,609 | +0.43(+0.52%) |
Aug 16, 2017 | 82.48 | 84.41 | 82.18 | 83.31 | 563,534 | +0.87(+1.06%) |
Aug 15, 2017 | 82.30 | 82.92 | 81.72 | 82.44 | 207,633 | +0.10(+0.12%) |
Aug 14, 2017 | 82.69 | 82.91 | 81.91 | 82.34 | 622,627 | +0.44(+0.54%) |
Aug 11, 2017 | 80.39 | 82.35 | 80.39 | 81.90 | 303,020 | +1.03(+1.27%) |
Aug 10, 2017 | 83.35 | 84.25 | 80.11 | 80.87 | 426,058 | -3.16(-3.76%) |
Aug 09, 2017 | 86.49 | 88.38 | 83.82 | 84.03 | 713,215 | -2.60(-3.00%) |
Aug 08, 2017 | 82.31 | 88.24 | 81.61 | 86.63 | 1,209,508 | +3.97(+4.80%) |
Aug 07, 2017 | 83.25 | 84.42 | 81.55 | 82.66 | 721,860 | -0.55(-0.66%) |
Aug 04, 2017 | 82.79 | 83.63 | 81.25 | 83.21 | 529,156 | +0.83(+1.01%) |
Aug 03, 2017 | 81.83 | 82.65 | 81.22 | 82.38 | 306,414 | +0.38(+0.46%) |
Aug 02, 2017 | 83.79 | 83.79 | 81.70 | 82.00 | 393,244 | -1.50(-1.80%) |