Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 102.71 | 102.99 | 101.76 | 102.52 | 345,633 | +0.03(+0.03%) |
Oct 30, 2017 | 101.75 | 102.94 | 101.75 | 102.49 | 305,680 | +0.79(+0.78%) |
Oct 27, 2017 | 101.15 | 102.20 | 101.00 | 101.70 | 382,142 | +0.56(+0.55%) |
Oct 26, 2017 | 101.65 | 102.09 | 100.91 | 101.14 | 307,257 | +0.03(+0.03%) |
Oct 25, 2017 | 101.70 | 101.96 | 100.64 | 101.11 | 425,893 | -0.69(-0.68%) |
Oct 24, 2017 | 100.89 | 102.31 | 100.53 | 101.80 | 433,626 | +0.85(+0.84%) |
Oct 23, 2017 | 100.28 | 101.12 | 100.24 | 100.95 | 299,409 | +0.37(+0.37%) |
Oct 20, 2017 | 99.53 | 100.87 | 99.53 | 100.58 | 371,362 | +1.07(+1.08%) |
Oct 19, 2017 | 99.46 | 99.94 | 98.95 | 99.51 | 200,451 | +0.38(+0.38%) |
Oct 18, 2017 | 99.64 | 99.83 | 99.08 | 99.13 | 185,409 | -0.67(-0.67%) |
Oct 17, 2017 | 99.58 | 100.02 | 99.34 | 99.80 | 225,102 | -0.11(-0.11%) |
Oct 16, 2017 | 101.02 | 101.24 | 99.56 | 99.91 | 220,086 | -0.95(-0.94%) |
Oct 13, 2017 | 101.41 | 101.85 | 100.24 | 100.86 | 354,624 | +0.72(+0.72%) |
Oct 12, 2017 | 99.70 | 100.31 | 99.22 | 100.14 | 250,549 | +0.74(+0.74%) |
Oct 11, 2017 | 99.38 | 100.06 | 98.04 | 99.40 | 383,466 | +0.01(+0.01%) |
Oct 10, 2017 | 100.46 | 100.46 | 98.89 | 99.39 | 378,192 | +0.09(+0.09%) |
Oct 06, 2017 | 98.28 | 99.33 | 97.51 | 99.30 | 278,693 | +0.82(+0.83%) |
Oct 05, 2017 | 98.38 | 99.10 | 98.08 | 98.48 | 349,864 | +0.14(+0.14%) |
Oct 04, 2017 | 97.48 | 99.13 | 97.48 | 98.34 | 405,890 | +1.03(+1.06%) |
Oct 03, 2017 | 96.43 | 97.62 | 96.35 | 97.31 | 350,195 | +0.81(+0.84%) |
Oct 02, 2017 | 96.87 | 97.10 | 96.31 | 96.50 | 415,126 | -0.16(-0.17%) |
Sep 29, 2017 | 97.82 | 98.08 | 96.55 | 96.66 | 414,618 | -1.16(-1.19%) |
Sep 28, 2017 | 97.45 | 98.18 | 97.24 | 97.82 | 295,285 | +0.24(+0.25%) |
Sep 27, 2017 | 97.83 | 97.58 | 374,700 | +0.17(+0.17%) | ||
Sep 26, 2017 | 98.12 | 98.51 | 97.26 | 97.41 | 422,487 | -1.19(-1.21%) |
Sep 25, 2017 | 97.20 | 98.65 | 96.29 | 98.60 | 599,053 | +0.72(+0.74%) |
Sep 22, 2017 | 98.04 | 98.49 | 97.27 | 97.88 | 374,642 | +0.51(+0.52%) |
Sep 21, 2017 | 97.02 | 98.62 | 96.84 | 97.37 | 447,373 | -0.48(-0.49%) |
Sep 20, 2017 | 99.41 | 100.51 | 97.63 | 97.85 | 552,284 | -1.32(-1.33%) |
Sep 19, 2017 | 99.00 | 99.50 | 98.44 | 99.17 | 660,895 | +0.74(+0.75%) |
Sep 18, 2017 | 98.12 | 98.66 | 97.40 | 98.43 | 464,535 | -0.29(-0.29%) |
Sep 15, 2017 | 99.85 | 100.13 | 98.55 | 98.72 | 1,853,478 | -1.12(-1.12%) |
Sep 14, 2017 | 99.05 | 100.14 | 98.77 | 99.84 | 367,745 | +0.50(+0.50%) |
Sep 13, 2017 | 101.00 | 101.58 | 99.31 | 99.34 | 371,287 | -2.18(-2.15%) |
Sep 12, 2017 | 99.99 | 101.60 | 99.86 | 101.52 | 303,423 | +1.30(+1.30%) |
Sep 11, 2017 | 101.31 | 102.86 | 100.09 | 100.22 | 486,010 | -2.46(-2.40%) |
Sep 08, 2017 | 102.91 | 102.99 | 102.00 | 102.68 | 377,385 | -0.01(-0.01%) |
Sep 07, 2017 | 101.61 | 103.02 | 101.27 | 102.69 | 437,224 | +1.35(+1.33%) |
Sep 06, 2017 | 104.00 | 100.84 | 101.34 | 500,503 | -2.31(-2.23%) | |
Sep 05, 2017 | 102.16 | 103.93 | 102.08 | 103.65 | 474,561 | +2.13(+2.10%) |
Sep 01, 2017 | 102.21 | 102.22 | 100.77 | 101.52 | 361,933 | -0.64(-0.63%) |
Aug 31, 2017 | 102.00 | 102.37 | 101.38 | 102.16 | 601,290 | +0.19(+0.19%) |
Aug 30, 2017 | 102.78 | 103.25 | 101.82 | 101.97 | 421,962 | -0.72(-0.70%) |
Aug 29, 2017 | 103.36 | 103.37 | 101.02 | 102.69 | 784,215 | +0.53(+0.52%) |
Aug 28, 2017 | 99.26 | 102.21 | 98.76 | 102.16 | 538,079 | +2.96(+2.98%) |
Aug 25, 2017 | 99.30 | 99.94 | 98.67 | 99.20 | 209,249 | +0.01(+0.01%) |
Aug 24, 2017 | 98.86 | 99.92 | 98.16 | 99.19 | 249,192 | +0.60(+0.61%) |
Aug 23, 2017 | 98.61 | 98.90 | 98.24 | 98.59 | 240,592 | +0.05(+0.05%) |
Aug 22, 2017 | 98.37 | 99.33 | 98.21 | 98.54 | 215,332 | -0.57(-0.58%) |
Aug 21, 2017 | 98.77 | 99.31 | 97.87 | 99.11 | 374,449 | +0.97(+0.99%) |
Aug 18, 2017 | 100.28 | 100.30 | 97.62 | 98.14 | 497,493 | -1.44(-1.45%) |
Aug 17, 2017 | 100.00 | 100.66 | 99.25 | 99.58 | 262,866 | -0.21(-0.21%) |
Aug 16, 2017 | 99.38 | 100.65 | 99.37 | 99.79 | 496,005 | -0.01(-0.01%) |
Aug 15, 2017 | 97.92 | 100.03 | 97.65 | 99.80 | 507,802 | +1.03(+1.04%) |
Aug 14, 2017 | 97.78 | 99.40 | 97.00 | 98.77 | 343,832 | +0.31(+0.31%) |
Aug 11, 2017 | 98.21 | 99.03 | 97.84 | 98.46 | 436,081 | -0.50(-0.51%) |
Aug 10, 2017 | 95.98 | 99.16 | 95.70 | 98.96 | 697,341 | +3.31(+3.46%) |
Aug 09, 2017 | 93.91 | 96.97 | 93.32 | 95.65 | 2,035,831 | +3.57(+3.88%) |
Aug 08, 2017 | 92.82 | 93.46 | 91.38 | 92.08 | 406,694 | -0.42(-0.45%) |
Aug 04, 2017 | 92.90 | 93.14 | 92.01 | 92.50 | 265,770 | -0.56(-0.60%) |
Aug 03, 2017 | 93.71 | 94.15 | 92.71 | 93.06 | 360,931 | -0.64(-0.68%) |
Aug 02, 2017 | 91.64 | 94.32 | 91.59 | 93.70 | 519,842 | +1.91(+2.08%) |