Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 95.24 | 96.01 | 92.86 | 93.26 | 1,580,394 | -1.70(-1.79%) |
Nov 29, 2017 | 94.11 | 95.23 | 93.60 | 94.96 | 1,001,613 | +1.02(+1.09%) |
Nov 28, 2017 | 91.91 | 94.05 | 91.91 | 93.93 | 527,102 | +1.77(+1.92%) |
Nov 27, 2017 | 92.41 | 92.81 | 91.78 | 92.17 | 541,643 | +0.13(+0.14%) |
Nov 24, 2017 | 91.83 | 92.68 | 91.56 | 92.04 | 280,853 | +0.34(+0.38%) |
Nov 22, 2017 | 92.18 | 92.62 | 91.58 | 91.69 | 472,312 | -0.48(-0.52%) |
Nov 21, 2017 | 92.02 | 92.33 | 90.78 | 92.18 | 540,651 | +0.61(+0.67%) |
Nov 20, 2017 | 90.58 | 92.04 | 90.56 | 91.56 | 906,663 | +1.10(+1.22%) |
Nov 17, 2017 | 90.09 | 91.84 | 89.76 | 90.46 | 1,205,867 | +0.97(+1.09%) |
Nov 16, 2017 | 89.62 | 90.03 | 88.51 | 89.49 | 739,868 | +0.14(+0.15%) |
Nov 15, 2017 | 87.42 | 89.95 | 86.22 | 89.35 | 1,126,506 | +1.58(+1.80%) |
Nov 14, 2017 | 86.97 | 87.89 | 86.79 | 87.77 | 411,077 | +0.35(+0.40%) |
Nov 13, 2017 | 86.68 | 87.67 | 86.43 | 87.42 | 683,457 | +0.59(+0.68%) |
Nov 10, 2017 | 86.65 | 88.25 | 86.32 | 86.83 | 1,129,372 | +0.33(+0.39%) |
Nov 09, 2017 | 84.79 | 87.62 | 84.17 | 86.49 | 800,532 | +1.33(+1.56%) |
Nov 08, 2017 | 84.85 | 85.80 | 84.85 | 85.17 | 541,032 | +0.07(+0.08%) |
Nov 07, 2017 | 85.41 | 86.00 | 84.61 | 85.10 | 619,465 | -0.34(-0.40%) |
Nov 06, 2017 | 84.38 | 85.71 | 84.11 | 85.44 | 585,060 | +1.38(+1.64%) |
Nov 03, 2017 | 83.69 | 85.08 | 83.56 | 84.06 | 496,887 | +0.33(+0.40%) |
Nov 02, 2017 | 84.50 | 84.50 | 82.85 | 83.72 | 718,631 | -0.76(-0.90%) |
Nov 01, 2017 | 83.39 | 85.09 | 82.57 | 84.49 | 1,076,894 | +1.50(+1.81%) |
Oct 31, 2017 | 83.52 | 83.99 | 82.97 | 82.99 | 651,542 | -0.51(-0.62%) |
Oct 30, 2017 | 83.53 | 83.83 | 82.89 | 83.50 | 546,090 | -0.39(-0.47%) |
Oct 27, 2017 | 83.87 | 83.95 | 82.69 | 83.90 | 769,590 | -0.11(-0.13%) |
Oct 26, 2017 | 80.09 | 84.04 | 80.09 | 84.01 | 1,314,188 | +3.53(+4.39%) |
Oct 25, 2017 | 80.14 | 81.11 | 79.83 | 80.47 | 1,093,717 | +0.03(+0.03%) |
Oct 24, 2017 | 80.28 | 81.18 | 79.90 | 80.45 | 898,443 | +0.69(+0.87%) |
Oct 23, 2017 | 80.31 | 81.80 | 79.74 | 79.75 | 1,019,518 | -0.66(-0.82%) |
Oct 20, 2017 | 80.90 | 82.33 | 80.20 | 80.41 | 749,300 | +0.11(+0.14%) |
Oct 19, 2017 | 79.38 | 80.39 | 78.92 | 80.30 | 805,499 | +0.31(+0.39%) |
Oct 18, 2017 | 79.30 | 80.06 | 78.90 | 79.99 | 813,385 | +1.06(+1.34%) |
Oct 17, 2017 | 79.01 | 79.73 | 78.56 | 78.94 | 554,327 | +0.09(+0.12%) |
Oct 16, 2017 | 79.67 | 79.67 | 78.42 | 78.84 | 662,133 | -0.82(-1.03%) |
Oct 13, 2017 | 79.58 | 80.29 | 78.99 | 79.67 | 534,240 | +0.09(+0.11%) |
Oct 12, 2017 | 79.24 | 79.64 | 78.69 | 79.58 | 584,578 | +0.06(+0.08%) |
Oct 11, 2017 | 81.40 | 81.86 | 79.52 | 79.52 | 881,972 | -2.16(-2.65%) |
Oct 10, 2017 | 80.84 | 81.70 | 80.70 | 81.68 | 544,058 | +1.06(+1.32%) |
Oct 09, 2017 | 82.20 | 82.38 | 80.41 | 80.62 | 376,145 | -1.48(-1.81%) |
Oct 06, 2017 | 81.93 | 82.12 | 81.45 | 82.10 | 661,957 | -0.17(-0.21%) |
Oct 05, 2017 | 83.29 | 83.29 | 80.72 | 82.27 | 1,294,933 | -1.07(-1.29%) |
Oct 04, 2017 | 83.71 | 83.96 | 82.99 | 83.35 | 751,714 | -0.21(-0.25%) |
Oct 03, 2017 | 84.72 | 85.58 | 83.48 | 83.55 | 516,839 | -1.02(-1.21%) |
Oct 02, 2017 | 84.86 | 84.86 | 83.93 | 84.57 | 836,136 | -0.15(-0.17%) |
Sep 29, 2017 | 84.24 | 85.24 | 84.03 | 84.72 | 787,528 | +0.53(+0.63%) |
Sep 28, 2017 | 84.37 | 84.46 | 82.99 | 84.19 | 926,652 | -0.27(-0.33%) |
Sep 27, 2017 | 82.98 | 84.62 | 82.20 | 84.46 | 685,738 | +1.62(+1.96%) |
Sep 26, 2017 | 82.16 | 82.90 | 81.54 | 82.84 | 691,657 | +0.97(+1.18%) |
Sep 25, 2017 | 81.06 | 82.79 | 81.06 | 81.87 | 823,702 | +0.81(+0.99%) |
Sep 22, 2017 | 79.70 | 81.19 | 79.54 | 81.06 | 902,227 | +1.07(+1.34%) |
Sep 21, 2017 | 80.48 | 80.52 | 79.87 | 79.99 | 724,130 | -0.54(-0.67%) |
Sep 20, 2017 | 79.67 | 80.56 | 79.26 | 80.53 | 747,178 | +0.69(+0.87%) |
Sep 19, 2017 | 79.31 | 80.11 | 79.13 | 79.84 | 558,722 | +0.85(+1.08%) |
Sep 18, 2017 | 79.54 | 79.88 | 78.67 | 78.99 | 419,138 | -0.34(-0.43%) |
Sep 15, 2017 | 78.90 | 79.59 | 78.55 | 79.33 | 733,460 | +0.57(+0.73%) |
Sep 14, 2017 | 79.36 | 79.37 | 77.99 | 78.76 | 392,866 | -0.90(-1.13%) |
Sep 13, 2017 | 78.91 | 79.86 | 78.90 | 79.66 | 496,267 | +0.73(+0.92%) |
Sep 12, 2017 | 78.50 | 78.99 | 78.21 | 78.93 | 360,415 | +0.75(+0.97%) |
Sep 11, 2017 | 77.08 | 78.36 | 77.08 | 78.17 | 586,528 | +1.26(+1.64%) |
Sep 08, 2017 | 77.43 | 77.56 | 76.69 | 76.91 | 494,053 | -0.63(-0.81%) |
Sep 07, 2017 | 78.45 | 78.68 | 77.52 | 77.54 | 659,526 | -0.77(-0.99%) |
Sep 06, 2017 | 77.54 | 78.75 | 77.54 | 78.31 | 629,837 | +1.14(+1.48%) |
Sep 05, 2017 | 76.52 | 77.95 | 76.34 | 77.17 | 1,076,964 | +0.96(+1.26%) |