Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 99.08 | 99.93 | 96.89 | 98.05 | 342,289 | -1.04(-1.05%) |
Oct 30, 2017 | 102.24 | 102.53 | 98.93 | 99.09 | 185,566 | -3.69(-3.59%) |
Oct 27, 2017 | 105.07 | 105.78 | 101.61 | 102.78 | 437,988 | -2.06(-1.97%) |
Oct 26, 2017 | 104.87 | 105.14 | 103.95 | 104.85 | 223,165 | +0.44(+0.42%) |
Oct 25, 2017 | 104.96 | 105.79 | 102.89 | 104.41 | 333,116 | -0.01(-0.01%) |
Oct 24, 2017 | 105.22 | 105.90 | 102.65 | 104.42 | 566,906 | -1.06(-1.00%) |
Oct 23, 2017 | 98.17 | 105.98 | 98.17 | 105.48 | 604,716 | +8.14(+8.37%) |
Oct 20, 2017 | 96.55 | 97.33 | 96.22 | 97.33 | 377,841 | +0.85(+0.88%) |
Oct 19, 2017 | 96.25 | 96.80 | 95.22 | 96.48 | 148,243 | -0.55(-0.56%) |
Oct 18, 2017 | 98.44 | 99.54 | 96.52 | 97.03 | 377,954 | -0.98(-1.00%) |
Oct 17, 2017 | 98.99 | 99.24 | 97.36 | 98.01 | 305,036 | -0.95(-0.96%) |
Oct 16, 2017 | 98.38 | 99.54 | 97.28 | 98.96 | 357,359 | +0.23(+0.23%) |
Oct 13, 2017 | 96.55 | 98.84 | 95.51 | 98.73 | 501,237 | +2.19(+2.27%) |
Oct 12, 2017 | 96.07 | 96.92 | 94.72 | 96.55 | 266,668 | +0.59(+0.62%) |
Oct 11, 2017 | 96.55 | 98.36 | 95.41 | 95.95 | 312,950 | -0.30(-0.32%) |
Oct 10, 2017 | 94.22 | 96.26 | 94.12 | 96.26 | 138,941 | +2.29(+2.44%) |
Oct 09, 2017 | 95.64 | 96.12 | 93.80 | 93.97 | 235,092 | -1.25(-1.31%) |
Oct 06, 2017 | 95.00 | 96.48 | 94.69 | 95.21 | 209,401 | -0.33(-0.34%) |
Oct 05, 2017 | 96.13 | 96.42 | 95.31 | 95.54 | 474,805 | -0.30(-0.31%) |
Oct 04, 2017 | 95.88 | 97.01 | 95.45 | 95.84 | 449,678 | +0.44(+0.47%) |
Oct 03, 2017 | 93.82 | 95.68 | 93.39 | 95.39 | 475,339 | +2.12(+2.27%) |
Oct 02, 2017 | 91.00 | 93.95 | 90.65 | 93.28 | 357,571 | +1.90(+2.08%) |
Sep 29, 2017 | 88.53 | 91.66 | 87.87 | 91.38 | 293,238 | +3.57(+4.06%) |
Sep 28, 2017 | 85.63 | 88.23 | 85.63 | 87.81 | 291,327 | +2.37(+2.78%) |
Sep 27, 2017 | 87.01 | 87.44 | 84.85 | 85.43 | 310,614 | -1.23(-1.42%) |
Sep 26, 2017 | 86.35 | 87.04 | 85.45 | 86.66 | 130,542 | +0.23(+0.27%) |
Sep 25, 2017 | 88.74 | 88.74 | 84.73 | 86.43 | 415,462 | -2.30(-2.60%) |
Sep 22, 2017 | 84.00 | 89.03 | 83.68 | 88.74 | 454,615 | +4.64(+5.52%) |
Sep 21, 2017 | 82.44 | 84.36 | 81.77 | 84.10 | 213,268 | +1.81(+2.20%) |
Sep 20, 2017 | 82.04 | 82.53 | 81.72 | 82.29 | 247,665 | +0.41(+0.50%) |
Sep 19, 2017 | 80.93 | 82.23 | 80.52 | 81.88 | 199,055 | +0.75(+0.92%) |
Sep 18, 2017 | 80.68 | 81.77 | 80.47 | 81.13 | 389,228 | +0.19(+0.24%) |
Sep 15, 2017 | 79.99 | 81.30 | 79.01 | 80.93 | 268,220 | +0.39(+0.48%) |
Sep 14, 2017 | 80.34 | 81.21 | 79.53 | 80.54 | 263,941 | -0.18(-0.22%) |
Sep 13, 2017 | 79.68 | 81.18 | 79.42 | 80.72 | 177,917 | +1.44(+1.82%) |
Sep 12, 2017 | 79.88 | 81.08 | 77.99 | 79.28 | 231,003 | -0.47(-0.59%) |
Sep 11, 2017 | 80.79 | 82.34 | 79.42 | 79.75 | 228,331 | -1.11(-1.38%) |
Sep 08, 2017 | 81.80 | 81.98 | 78.84 | 80.86 | 267,022 | -1.66(-2.01%) |
Sep 07, 2017 | 82.69 | 83.38 | 81.86 | 82.52 | 93,808 | -0.07(-0.08%) |
Sep 06, 2017 | 83.94 | 83.94 | 82.09 | 82.59 | 213,971 | -1.09(-1.30%) |
Sep 05, 2017 | 83.18 | 84.71 | 83.18 | 83.68 | 146,622 | +0.82(+0.99%) |
Sep 01, 2017 | 81.21 | 84.87 | 80.99 | 82.86 | 224,156 | +2.03(+2.51%) |
Aug 31, 2017 | 81.51 | 82.54 | 80.13 | 80.83 | 358,772 | -0.16(-0.20%) |
Aug 30, 2017 | 82.19 | 82.19 | 79.74 | 81.00 | 395,209 | -1.30(-1.58%) |
Aug 29, 2017 | 83.46 | 83.55 | 81.24 | 82.30 | 247,801 | -1.66(-1.98%) |
Aug 28, 2017 | 83.10 | 84.21 | 81.29 | 83.96 | 225,234 | +1.53(+1.85%) |
Aug 25, 2017 | 81.68 | 84.17 | 81.44 | 82.43 | 451,883 | +1.07(+1.31%) |
Aug 24, 2017 | 79.14 | 83.11 | 78.81 | 81.36 | 404,122 | +2.02(+2.54%) |
Aug 23, 2017 | 76.55 | 80.12 | 76.55 | 79.35 | 267,035 | +2.47(+3.21%) |
Aug 22, 2017 | 75.42 | 77.31 | 74.00 | 76.88 | 150,534 | +1.66(+2.20%) |
Aug 21, 2017 | 75.99 | 75.99 | 74.80 | 75.22 | 205,300 | -0.71(-0.93%) |
Aug 18, 2017 | 73.66 | 76.30 | 73.60 | 75.93 | 106,068 | +2.17(+2.95%) |
Aug 17, 2017 | 73.92 | 74.92 | 73.13 | 73.75 | 106,923 | -0.26(-0.35%) |
Aug 16, 2017 | 75.20 | 75.52 | 73.60 | 74.01 | 147,981 | -0.82(-1.09%) |
Aug 15, 2017 | 75.51 | 75.60 | 72.52 | 74.83 | 280,570 | -0.40(-0.53%) |
Aug 14, 2017 | 69.50 | 75.42 | 68.91 | 75.23 | 524,414 | +8.78(+13.21%) |
Aug 11, 2017 | 65.26 | 67.02 | 64.99 | 66.45 | 206,996 | +0.88(+1.34%) |
Aug 10, 2017 | 64.38 | 67.26 | 64.38 | 65.57 | 202,857 | -0.34(-0.52%) |
Aug 09, 2017 | 67.83 | 68.21 | 65.88 | 65.91 | 134,018 | -2.14(-3.15%) |
Aug 08, 2017 | 68.15 | 68.72 | 67.87 | 68.05 | 133,479 | -0.09(-0.13%) |
Aug 07, 2017 | 68.63 | 68.90 | 67.95 | 68.14 | 94,084 | -0.34(-0.50%) |
Aug 04, 2017 | 68.73 | 68.76 | 67.78 | 68.48 | 110,738 | -0.14(-0.20%) |
Aug 03, 2017 | 67.98 | 68.86 | 67.86 | 68.62 | 159,128 | +0.34(+0.50%) |
Aug 02, 2017 | 68.28 | 68.73 | 67.36 | 68.28 | 88,347 | +0.05(+0.07%) |