Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 94.75 | 95.47 | 94.08 | 94.85 | 135,066 | +0.30(+0.32%) |
Oct 30, 2017 | 93.95 | 94.90 | 93.15 | 94.55 | 126,556 | +0.30(+0.32%) |
Oct 27, 2017 | 95.50 | 95.50 | 93.65 | 94.25 | 256,604 | -1.15(-1.21%) |
Oct 26, 2017 | 96.65 | 96.75 | 95.35 | 95.40 | 108,446 | -0.95(-0.99%) |
Oct 25, 2017 | 96.20 | 96.95 | 94.60 | 96.35 | 142,447 | +0.05(+0.05%) |
Oct 24, 2017 | 94.60 | 96.75 | 94.60 | 96.30 | 91,054 | +1.75(+1.85%) |
Oct 23, 2017 | 96.45 | 96.45 | 94.45 | 94.55 | 82,020 | -1.80(-1.87%) |
Oct 20, 2017 | 94.50 | 96.85 | 92.90 | 96.35 | 144,963 | +2.55(+2.72%) |
Oct 19, 2017 | 93.95 | 94.28 | 93.15 | 93.80 | 89,951 | -0.75(-0.79%) |
Oct 18, 2017 | 93.05 | 94.80 | 92.65 | 94.55 | 108,706 | +1.60(+1.72%) |
Oct 17, 2017 | 93.10 | 93.60 | 92.65 | 92.95 | 72,127 | -0.45(-0.48%) |
Oct 16, 2017 | 93.30 | 94.30 | 93.10 | 93.40 | 89,438 | +0.25(+0.27%) |
Oct 13, 2017 | 94.15 | 94.15 | 93.00 | 93.15 | 94,925 | -0.65(-0.69%) |
Oct 12, 2017 | 93.05 | 94.20 | 92.33 | 93.80 | 134,482 | +0.80(+0.86%) |
Oct 11, 2017 | 93.00 | 94.60 | 92.45 | 93.00 | 132,213 | +0.00(+0.00%) |
Oct 10, 2017 | 93.60 | 93.80 | 92.50 | 93.00 | 127,280 | +0.00(+0.00%) |
Oct 09, 2017 | 93.55 | 93.75 | 92.80 | 93.00 | 97,439 | +0.00(+0.00%) |
Oct 06, 2017 | 93.05 | 93.90 | 92.75 | 93.00 | 137,783 | -0.50(-0.53%) |
Oct 05, 2017 | 93.80 | 94.60 | 92.90 | 93.50 | 186,191 | -0.10(-0.11%) |
Oct 04, 2017 | 93.30 | 94.15 | 93.05 | 93.60 | 221,654 | +0.20(+0.21%) |
Oct 03, 2017 | 93.00 | 93.80 | 92.85 | 93.40 | 206,862 | +0.15(+0.16%) |
Oct 02, 2017 | 90.45 | 93.30 | 90.45 | 93.25 | 225,252 | +3.10(+3.44%) |
Sep 29, 2017 | 91.20 | 91.30 | 90.00 | 90.15 | 135,726 | -1.10(-1.21%) |
Sep 28, 2017 | 92.60 | 92.60 | 91.15 | 91.25 | 111,411 | -1.45(-1.56%) |
Sep 27, 2017 | 90.65 | 92.90 | 90.40 | 92.70 | 177,269 | +2.30(+2.54%) |
Sep 26, 2017 | 90.75 | 91.60 | 90.22 | 90.40 | 129,171 | -0.45(-0.50%) |
Sep 25, 2017 | 90.75 | 91.35 | 90.45 | 90.85 | 158,624 | -0.10(-0.11%) |
Sep 22, 2017 | 89.35 | 91.95 | 89.35 | 90.95 | 185,137 | +1.75(+1.96%) |
Sep 21, 2017 | 88.60 | 89.80 | 88.60 | 89.20 | 151,263 | +0.65(+0.73%) |
Sep 20, 2017 | 88.35 | 88.90 | 87.90 | 88.55 | 145,196 | +0.15(+0.17%) |
Sep 19, 2017 | 88.15 | 89.25 | 87.85 | 88.40 | 128,391 | +0.30(+0.34%) |
Sep 18, 2017 | 85.70 | 88.70 | 85.70 | 88.10 | 231,590 | +2.55(+2.98%) |
Sep 15, 2017 | 85.55 | 86.20 | 85.30 | 85.55 | 837,838 | +0.00(+0.00%) |
Sep 14, 2017 | 85.80 | 86.00 | 85.10 | 85.55 | 140,079 | -0.25(-0.29%) |
Sep 13, 2017 | 85.95 | 86.50 | 85.45 | 85.80 | 148,699 | -0.05(-0.06%) |
Sep 12, 2017 | 86.00 | 86.65 | 85.55 | 85.85 | 116,473 | -0.10(-0.12%) |
Sep 11, 2017 | 86.50 | 87.60 | 85.80 | 85.95 | 145,810 | -0.15(-0.17%) |
Sep 08, 2017 | 85.65 | 87.00 | 84.85 | 86.10 | 212,881 | +0.30(+0.35%) |
Sep 07, 2017 | 85.95 | 86.45 | 84.45 | 85.80 | 150,965 | -0.05(-0.06%) |
Sep 06, 2017 | 85.60 | 86.15 | 83.75 | 85.85 | 197,144 | +0.65(+0.76%) |
Sep 05, 2017 | 85.55 | 85.80 | 84.85 | 85.20 | 206,118 | -0.20(-0.23%) |
Sep 01, 2017 | 85.95 | 86.40 | 84.90 | 85.40 | 117,317 | +0.00(+0.00%) |
Aug 31, 2017 | 84.64 | 86.35 | 84.64 | 85.40 | 128,020 | +1.35(+1.61%) |
Aug 30, 2017 | 82.40 | 84.40 | 82.30 | 84.05 | 181,687 | +1.60(+1.94%) |
Aug 29, 2017 | 81.95 | 83.85 | 81.35 | 82.45 | 132,710 | +0.00(+0.00%) |
Aug 28, 2017 | 82.35 | 82.95 | 82.15 | 82.45 | 130,350 | +0.40(+0.49%) |
Aug 25, 2017 | 82.30 | 82.55 | 81.47 | 82.05 | 114,851 | +0.05(+0.06%) |
Aug 24, 2017 | 82.30 | 82.70 | 81.40 | 82.00 | 138,009 | +0.15(+0.18%) |
Aug 23, 2017 | 81.70 | 82.90 | 81.15 | 81.85 | 272,633 | -0.30(-0.37%) |
Aug 22, 2017 | 82.75 | 84.35 | 82.10 | 82.15 | 162,936 | -0.20(-0.24%) |
Aug 21, 2017 | 81.50 | 83.55 | 81.30 | 82.35 | 259,719 | +0.25(+0.30%) |
Aug 18, 2017 | 83.00 | 83.70 | 81.85 | 82.10 | 421,674 | -1.45(-1.74%) |
Aug 17, 2017 | 84.80 | 85.15 | 83.50 | 83.55 | 154,219 | -1.70(-1.99%) |
Aug 16, 2017 | 85.65 | 86.50 | 85.10 | 85.25 | 137,224 | -0.20(-0.23%) |
Aug 15, 2017 | 86.70 | 87.25 | 84.90 | 85.45 | 141,834 | -1.30(-1.50%) |
Aug 14, 2017 | 86.55 | 87.30 | 85.75 | 86.75 | 156,796 | +0.75(+0.87%) |
Aug 11, 2017 | 86.65 | 86.70 | 85.46 | 86.00 | 173,037 | -0.25(-0.29%) |
Aug 10, 2017 | 83.90 | 86.65 | 83.75 | 86.25 | 319,852 | -1.35(-1.54%) |
Aug 09, 2017 | 85.10 | 88.08 | 84.65 | 87.60 | 238,835 | +2.25(+2.64%) |
Aug 08, 2017 | 84.40 | 87.35 | 84.25 | 85.35 | 276,279 | +0.85(+1.01%) |
Aug 07, 2017 | 83.50 | 86.65 | 82.95 | 84.50 | 316,369 | +0.70(+0.84%) |
Aug 04, 2017 | 88.05 | 88.05 | 76.00 | 83.80 | 673,657 | -14.15(-14.45%) |
Aug 03, 2017 | 97.65 | 98.35 | 96.62 | 97.95 | 84,178 | +1.10(+1.14%) |
Aug 02, 2017 | 98.45 | 98.50 | 96.25 | 96.85 | 106,157 | -0.80(-0.82%) |