Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 87.96 | 87.96 | 87.96 | 0 | -0.18(-0.20%) | |
Dec 28, 2017 | 88.07 | 88.32 | 87.74 | 88.14 | 1,467,527 | +0.26(+0.30%) |
Dec 27, 2017 | 88.31 | 88.45 | 87.92 | 87.88 | 721,253 | -0.12(-0.14%) |
Dec 26, 2017 | 88.07 | 88.23 | 87.75 | 88.00 | 740,428 | -0.18(-0.20%) |
Dec 22, 2017 | 88.55 | 88.86 | 88.17 | 88.17 | 943,360 | -0.50(-0.57%) |
Dec 21, 2017 | 89.06 | 89.28 | 88.54 | 88.68 | 958,332 | -0.21(-0.23%) |
Dec 20, 2017 | 89.31 | 89.63 | 88.77 | 88.89 | 1,052,728 | +0.07(+0.08%) |
Dec 19, 2017 | 89.17 | 89.32 | 88.42 | 88.81 | 1,452,262 | -0.23(-0.26%) |
Dec 18, 2017 | 89.27 | 89.51 | 88.87 | 89.04 | 1,689,665 | +0.39(+0.44%) |
Dec 15, 2017 | 87.70 | 88.78 | 87.43 | 88.65 | 2,925,583 | +1.15(+1.31%) |
Dec 14, 2017 | 87.91 | 88.30 | 87.47 | 87.50 | 1,591,574 | -0.35(-0.39%) |
Dec 13, 2017 | 87.67 | 88.71 | 87.59 | 87.85 | 1,605,755 | +0.02(+0.02%) |
Dec 12, 2017 | 87.83 | 89.35 | 87.71 | 87.83 | 2,732,405 | -1.37(-1.54%) |
Dec 11, 2017 | 89.29 | 89.47 | 88.66 | 89.20 | 1,274,997 | -0.13(-0.15%) |
Dec 08, 2017 | 89.63 | 89.88 | 89.01 | 89.33 | 1,806,405 | -0.02(-0.02%) |
Dec 07, 2017 | 88.94 | 89.48 | 88.72 | 89.35 | 2,150,295 | +0.53(+0.60%) |
Dec 06, 2017 | 88.50 | 89.04 | 88.01 | 88.82 | 1,949,727 | +0.12(+0.14%) |
Dec 05, 2017 | 87.43 | 88.75 | 86.95 | 88.70 | 2,164,426 | +1.44(+1.64%) |
Dec 04, 2017 | 88.09 | 88.16 | 87.22 | 87.26 | 1,790,184 | -0.11(-0.13%) |
Dec 01, 2017 | 87.73 | 87.96 | 86.70 | 87.37 | 1,597,437 | -0.54(-0.61%) |
Nov 30, 2017 | 86.76 | 87.98 | 86.55 | 87.91 | 1,914,261 | +1.50(+1.74%) |
Nov 29, 2017 | 86.70 | 86.70 | 85.66 | 86.41 | 1,146,927 | +0.00(+0.00%) |
Nov 28, 2017 | 85.74 | 86.52 | 85.67 | 86.41 | 1,007,303 | +0.70(+0.82%) |
Nov 27, 2017 | 86.06 | 86.09 | 85.30 | 85.71 | 1,239,275 | -0.13(-0.15%) |
Nov 24, 2017 | 85.36 | 85.93 | 85.27 | 85.84 | 503,436 | +0.48(+0.57%) |
Nov 22, 2017 | 85.36 | 85.56 | 85.12 | 85.36 | 850,431 | -0.14(-0.16%) |
Nov 21, 2017 | 85.87 | 85.97 | 85.34 | 85.50 | 2,064,829 | -0.21(-0.25%) |
Nov 20, 2017 | 86.11 | 86.29 | 85.55 | 85.71 | 1,533,748 | -0.08(-0.10%) |
Nov 17, 2017 | 86.66 | 86.89 | 85.58 | 85.80 | 1,816,486 | -1.06(-1.22%) |
Nov 16, 2017 | 87.43 | 87.83 | 86.83 | 86.86 | 2,908,600 | -0.32(-0.36%) |
Nov 15, 2017 | 86.93 | 87.43 | 85.87 | 87.18 | 2,590,896 | +0.10(+0.12%) |
Nov 14, 2017 | 86.07 | 87.34 | 85.42 | 87.07 | 2,265,120 | +0.54(+0.62%) |
Nov 13, 2017 | 85.58 | 86.57 | 85.28 | 86.53 | 1,675,579 | +0.08(+0.10%) |
Nov 10, 2017 | 86.05 | 86.65 | 85.85 | 86.45 | 1,931,562 | +0.22(+0.26%) |
Nov 09, 2017 | 85.28 | 86.48 | 84.77 | 86.23 | 2,902,116 | +0.81(+0.95%) |
Nov 08, 2017 | 84.26 | 85.84 | 83.88 | 85.42 | 2,575,863 | +1.10(+1.30%) |
Nov 07, 2017 | 86.62 | 86.66 | 83.23 | 84.32 | 5,095,482 | -2.48(-2.86%) |
Nov 06, 2017 | 86.97 | 87.33 | 86.67 | 86.79 | 1,739,190 | -0.05(-0.05%) |
Nov 03, 2017 | 86.68 | 87.09 | 86.29 | 86.84 | 1,356,642 | -0.17(-0.19%) |
Nov 02, 2017 | 87.08 | 87.26 | 86.59 | 87.01 | 1,598,091 | +0.23(+0.27%) |
Nov 01, 2017 | 87.72 | 88.43 | 86.19 | 86.78 | 3,057,775 | +0.33(+0.38%) |
Oct 31, 2017 | 85.04 | 86.95 | 84.62 | 86.45 | 4,714,918 | -3.08(-3.45%) |
Oct 30, 2017 | 89.89 | 89.90 | 89.23 | 89.53 | 1,331,789 | -0.51(-0.57%) |
Oct 27, 2017 | 89.60 | 90.09 | 89.36 | 90.05 | 1,067,143 | +0.63(+0.71%) |
Oct 26, 2017 | 89.56 | 89.80 | 89.23 | 89.41 | 952,848 | +0.38(+0.43%) |
Oct 25, 2017 | 88.83 | 89.42 | 88.57 | 89.03 | 927,483 | +0.24(+0.27%) |
Oct 24, 2017 | 89.32 | 89.44 | 88.76 | 88.79 | 872,660 | -0.41(-0.46%) |
Oct 23, 2017 | 89.00 | 89.47 | 88.99 | 89.20 | 797,677 | +0.40(+0.45%) |
Oct 20, 2017 | 88.99 | 89.00 | 88.35 | 88.80 | 1,047,970 | +0.12(+0.14%) |
Oct 19, 2017 | 88.33 | 88.73 | 87.84 | 88.68 | 1,251,684 | +0.32(+0.36%) |
Oct 18, 2017 | 87.95 | 88.73 | 87.88 | 88.36 | 700,214 | +0.40(+0.46%) |
Oct 17, 2017 | 88.76 | 88.76 | 87.73 | 87.96 | 1,034,353 | -0.77(-0.87%) |
Oct 16, 2017 | 88.59 | 88.79 | 88.31 | 88.73 | 1,094,085 | +0.23(+0.26%) |
Oct 13, 2017 | 88.44 | 88.67 | 88.20 | 88.50 | 1,119,651 | +0.33(+0.37%) |
Oct 12, 2017 | 88.13 | 88.53 | 88.00 | 88.17 | 1,128,399 | -0.03(-0.03%) |
Oct 11, 2017 | 88.15 | 88.28 | 87.92 | 88.20 | 921,321 | +0.03(+0.03%) |
Oct 10, 2017 | 88.08 | 88.49 | 87.90 | 88.17 | 1,429,792 | +0.24(+0.28%) |
Oct 09, 2017 | 87.61 | 88.02 | 87.43 | 87.93 | 796,575 | +0.41(+0.47%) |
Oct 06, 2017 | 87.38 | 87.60 | 87.14 | 87.52 | 1,481,135 | +0.08(+0.10%) |
Oct 05, 2017 | 87.52 | 87.56 | 87.01 | 87.44 | 786,876 | +0.10(+0.12%) |
Oct 04, 2017 | 87.08 | 87.55 | 86.93 | 87.34 | 1,187,997 | +0.29(+0.33%) |
Oct 03, 2017 | 86.98 | 87.22 | 86.73 | 87.05 | 558,090 | +0.07(+0.08%) |