Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 99.54 | 99.86 | 99.27 | 99.63 | 303,297 | +0.09(+0.09%) |
Oct 30, 2017 | 99.75 | 99.31 | 99.54 | 132,227 | -0.02(-0.02%) | |
Oct 27, 2017 | 98.85 | 99.71 | 98.75 | 99.56 | 87,936 | +0.64(+0.65%) |
Oct 26, 2017 | 99.17 | 99.75 | 98.87 | 98.92 | 98,158 | +0.13(+0.13%) |
Oct 25, 2017 | 98.73 | 98.95 | 97.63 | 98.79 | 458,036 | -0.40(-0.41%) |
Oct 24, 2017 | 99.06 | 99.28 | 98.70 | 99.19 | 360,574 | -0.03(-0.03%) |
Oct 23, 2017 | 99.30 | 99.35 | 98.84 | 99.22 | 121,877 | +0.01(+0.01%) |
Oct 20, 2017 | 98.88 | 99.34 | 98.72 | 99.22 | 116,995 | +0.08(+0.08%) |
Oct 19, 2017 | 98.34 | 99.13 | 98.27 | 99.13 | 69,764 | +0.94(+0.96%) |
Oct 18, 2017 | 98.05 | 98.34 | 97.85 | 98.19 | 63,889 | -0.08(-0.08%) |
Oct 17, 2017 | 97.63 | 98.48 | 97.51 | 98.27 | 143,837 | +0.53(+0.55%) |
Oct 16, 2017 | 97.99 | 98.04 | 97.13 | 97.74 | 103,853 | -0.21(-0.22%) |
Oct 13, 2017 | 98.88 | 98.90 | 97.70 | 97.95 | 178,522 | -0.65(-0.66%) |
Oct 12, 2017 | 98.09 | 98.81 | 98.09 | 98.60 | 123,313 | +0.53(+0.54%) |
Oct 11, 2017 | 97.66 | 98.56 | 97.66 | 98.08 | 125,089 | +0.39(+0.40%) |
Oct 10, 2017 | 96.93 | 97.69 | 96.80 | 97.69 | 70,064 | +0.93(+0.96%) |
Oct 09, 2017 | 96.70 | 97.00 | 96.66 | 96.76 | 84,074 | +0.12(+0.13%) |
Oct 06, 2017 | 96.42 | 96.66 | 96.06 | 96.64 | 63,067 | -0.08(-0.08%) |
Oct 05, 2017 | 96.76 | 96.90 | 96.40 | 96.72 | 118,594 | -0.05(-0.05%) |
Oct 04, 2017 | 95.92 | 96.81 | 95.71 | 96.77 | 124,191 | +0.93(+0.97%) |
Oct 03, 2017 | 96.33 | 96.33 | 95.39 | 95.84 | 484,927 | -0.34(-0.36%) |
Oct 02, 2017 | 96.18 | 96.48 | 95.76 | 96.19 | 448,545 | +0.31(+0.33%) |
Sep 29, 2017 | 96.08 | 96.20 | 95.63 | 95.88 | 143,196 | -0.16(-0.16%) |
Sep 28, 2017 | 95.57 | 96.18 | 94.77 | 96.03 | 107,810 | +0.30(+0.32%) |
Sep 27, 2017 | 96.47 | 96.64 | 95.23 | 95.73 | 206,694 | -1.10(-1.13%) |
Sep 26, 2017 | 96.87 | 97.22 | 96.61 | 96.83 | 213,760 | -0.17(-0.18%) |
Sep 25, 2017 | 96.30 | 97.04 | 96.10 | 97.00 | 126,118 | +0.86(+0.90%) |
Sep 22, 2017 | 97.00 | 97.00 | 96.13 | 96.13 | 86,629 | -0.68(-0.71%) |
Sep 21, 2017 | 96.94 | 97.45 | 96.76 | 96.82 | 87,090 | -0.04(-0.04%) |
Sep 20, 2017 | 97.76 | 97.83 | 96.54 | 96.86 | 137,691 | -0.73(-0.75%) |
Sep 19, 2017 | 97.95 | 97.95 | 97.49 | 97.59 | 649,296 | -0.25(-0.26%) |
Sep 18, 2017 | 98.70 | 98.78 | 97.23 | 97.84 | 141,442 | -0.89(-0.90%) |
Sep 15, 2017 | 98.62 | 98.97 | 98.29 | 98.73 | 70,955 | +0.11(+0.11%) |
Sep 14, 2017 | 97.72 | 98.62 | 97.43 | 98.62 | 124,408 | +0.91(+0.93%) |
Sep 13, 2017 | 98.23 | 98.23 | 97.70 | 97.71 | 102,895 | -0.55(-0.56%) |
Sep 12, 2017 | 99.82 | 99.82 | 97.78 | 98.27 | 154,739 | -1.66(-1.66%) |
Sep 11, 2017 | 98.92 | 99.97 | 98.92 | 99.93 | 76,752 | +0.92(+0.93%) |
Sep 08, 2017 | 98.49 | 99.12 | 98.23 | 99.01 | 255,468 | +0.41(+0.41%) |
Sep 07, 2017 | 98.06 | 98.63 | 97.88 | 98.60 | 134,328 | +0.73(+0.75%) |
Sep 06, 2017 | 98.45 | 98.49 | 97.75 | 97.87 | 54,472 | -0.44(-0.45%) |
Sep 05, 2017 | 98.26 | 98.37 | 97.85 | 98.31 | 125,653 | +0.20(+0.21%) |
Sep 01, 2017 | 98.36 | 98.67 | 97.85 | 98.10 | 834,426 | -0.18(-0.18%) |
Aug 31, 2017 | 98.37 | 98.54 | 98.28 | 98.28 | 61,163 | +0.08(+0.08%) |
Aug 30, 2017 | 98.57 | 98.86 | 98.14 | 98.20 | 54,564 | -0.42(-0.43%) |
Aug 29, 2017 | 98.90 | 99.01 | 98.58 | 98.62 | 73,776 | -0.11(-0.12%) |
Aug 28, 2017 | 98.66 | 98.92 | 98.36 | 98.74 | 94,736 | +0.11(+0.12%) |
Aug 25, 2017 | 98.74 | 98.94 | 98.33 | 98.62 | 117,544 | +0.29(+0.29%) |
Aug 24, 2017 | 98.33 | 98.54 | 98.11 | 98.34 | 86,234 | +0.00(+0.00%) |
Aug 23, 2017 | 98.06 | 98.41 | 97.72 | 98.34 | 103,981 | +0.31(+0.32%) |
Aug 22, 2017 | 97.76 | 98.08 | 97.54 | 98.03 | 94,408 | +0.28(+0.28%) |
Aug 21, 2017 | 97.51 | 97.91 | 97.30 | 97.75 | 320,525 | +0.33(+0.33%) |
Aug 18, 2017 | 96.87 | 97.79 | 96.61 | 97.43 | 82,390 | +0.58(+0.60%) |
Aug 17, 2017 | 97.50 | 97.65 | 96.78 | 96.85 | 137,301 | -0.76(-0.78%) |
Aug 16, 2017 | 97.21 | 97.61 | 97.09 | 97.61 | 61,238 | +0.42(+0.43%) |
Aug 15, 2017 | 96.36 | 97.23 | 96.35 | 97.19 | 88,329 | +0.40(+0.41%) |
Aug 14, 2017 | 96.24 | 96.82 | 96.24 | 96.79 | 70,296 | +0.63(+0.65%) |
Aug 11, 2017 | 96.66 | 96.66 | 95.82 | 96.17 | 94,722 | -0.56(-0.58%) |
Aug 10, 2017 | 96.43 | 96.91 | 96.12 | 96.73 | 80,374 | +0.24(+0.25%) |
Aug 09, 2017 | 97.13 | 97.13 | 96.43 | 96.48 | 78,998 | -0.50(-0.51%) |
Aug 08, 2017 | 96.55 | 97.02 | 96.55 | 96.98 | 86,444 | +0.37(+0.39%) |
Aug 07, 2017 | 96.42 | 96.61 | 96.27 | 96.61 | 76,010 | +0.27(+0.28%) |
Aug 04, 2017 | 96.23 | 96.45 | 95.82 | 96.34 | 74,481 | -0.26(-0.27%) |
Aug 03, 2017 | 96.34 | 96.60 | 95.95 | 96.60 | 89,097 | +0.33(+0.35%) |
Aug 02, 2017 | 95.80 | 96.29 | 95.29 | 96.26 | 183,752 | +0.27(+0.28%) |