Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 100.06 | 100.96 | 98.95 | 99.91 | 324,845 | +0.03(+0.03%) |
Oct 30, 2017 | 101.05 | 101.99 | 99.74 | 99.88 | 588,213 | -1.10(-1.09%) |
Oct 27, 2017 | 96.17 | 101.51 | 95.65 | 100.98 | 943,867 | +5.49(+5.75%) |
Oct 26, 2017 | 92.64 | 95.73 | 90.11 | 95.49 | 701,112 | +5.62(+6.26%) |
Oct 25, 2017 | 89.99 | 91.02 | 89.50 | 89.87 | 260,022 | -0.39(-0.44%) |
Oct 24, 2017 | 91.33 | 91.56 | 89.42 | 90.26 | 385,243 | -0.90(-0.98%) |
Oct 23, 2017 | 92.16 | 92.66 | 91.07 | 91.16 | 251,747 | -0.56(-0.61%) |
Oct 20, 2017 | 91.10 | 91.72 | 90.43 | 91.72 | 291,475 | +1.31(+1.45%) |
Oct 19, 2017 | 90.62 | 91.02 | 89.50 | 90.41 | 296,456 | -0.28(-0.30%) |
Oct 18, 2017 | 90.63 | 91.57 | 89.78 | 90.68 | 278,872 | +0.48(+0.54%) |
Oct 17, 2017 | 91.08 | 91.47 | 89.96 | 90.20 | 157,539 | -0.86(-0.94%) |
Oct 16, 2017 | 89.94 | 91.95 | 89.40 | 91.06 | 307,156 | +1.60(+1.79%) |
Oct 13, 2017 | 90.04 | 90.04 | 89.14 | 89.46 | 239,549 | -0.39(-0.44%) |
Oct 12, 2017 | 88.71 | 90.86 | 88.58 | 89.86 | 287,834 | +1.13(+1.28%) |
Oct 11, 2017 | 88.22 | 88.77 | 88.15 | 88.72 | 180,401 | +0.42(+0.48%) |
Oct 10, 2017 | 88.10 | 88.49 | 87.68 | 88.30 | 123,252 | +0.62(+0.71%) |
Oct 09, 2017 | 87.76 | 88.01 | 87.34 | 87.68 | 113,163 | +0.13(+0.15%) |
Oct 06, 2017 | 86.62 | 87.62 | 86.17 | 87.55 | 215,510 | +0.47(+0.54%) |
Oct 05, 2017 | 87.54 | 87.69 | 86.05 | 87.07 | 199,516 | -0.45(-0.52%) |
Oct 04, 2017 | 86.84 | 87.59 | 85.73 | 87.53 | 180,087 | +0.31(+0.35%) |
Oct 03, 2017 | 86.59 | 87.30 | 86.50 | 87.22 | 169,535 | +0.92(+1.06%) |
Oct 02, 2017 | 86.74 | 87.06 | 85.61 | 86.31 | 256,164 | -0.29(-0.33%) |
Sep 29, 2017 | 85.73 | 87.04 | 85.41 | 86.59 | 305,243 | +0.64(+0.75%) |
Sep 28, 2017 | 85.28 | 86.10 | 84.31 | 85.95 | 182,720 | +0.44(+0.52%) |
Sep 27, 2017 | 83.13 | 85.86 | 83.13 | 85.51 | 290,452 | +2.94(+3.56%) |
Sep 26, 2017 | 82.58 | 83.23 | 82.16 | 82.57 | 130,957 | +0.29(+0.35%) |
Sep 25, 2017 | 83.60 | 83.74 | 81.93 | 82.28 | 240,458 | -1.52(-1.81%) |
Sep 22, 2017 | 82.43 | 84.07 | 82.43 | 83.80 | 226,606 | +1.93(+2.36%) |
Sep 21, 2017 | 82.44 | 82.95 | 81.76 | 81.87 | 238,840 | -0.56(-0.68%) |
Sep 20, 2017 | 82.72 | 83.02 | 81.98 | 82.43 | 368,647 | -0.19(-0.23%) |
Sep 19, 2017 | 82.82 | 83.50 | 82.21 | 82.62 | 253,117 | -0.02(-0.02%) |
Sep 18, 2017 | 82.50 | 83.19 | 82.30 | 82.64 | 153,938 | +0.17(+0.20%) |
Sep 15, 2017 | 83.34 | 83.57 | 81.82 | 82.47 | 515,475 | -0.96(-1.15%) |
Sep 14, 2017 | 83.13 | 83.47 | 82.45 | 83.43 | 160,879 | +0.33(+0.39%) |
Sep 13, 2017 | 84.25 | 84.95 | 82.95 | 83.10 | 232,605 | -1.09(-1.30%) |
Sep 12, 2017 | 84.88 | 83.58 | 84.19 | 232,934 | -0.44(-0.52%) | |
Sep 11, 2017 | 84.42 | 85.77 | 84.13 | 84.64 | 318,985 | +0.87(+1.04%) |
Sep 08, 2017 | 83.22 | 84.02 | 82.84 | 83.77 | 166,857 | +0.53(+0.64%) |
Sep 07, 2017 | 82.36 | 83.27 | 82.13 | 83.24 | 174,020 | +1.05(+1.27%) |
Sep 06, 2017 | 82.84 | 82.88 | 81.54 | 82.19 | 165,948 | -0.63(-0.76%) |
Sep 05, 2017 | 82.75 | 83.51 | 81.96 | 82.82 | 173,288 | -0.01(-0.01%) |
Sep 01, 2017 | 83.69 | 83.69 | 82.29 | 82.83 | 164,977 | -0.41(-0.50%) |
Aug 31, 2017 | 83.19 | 83.62 | 82.61 | 83.25 | 246,376 | +0.27(+0.32%) |
Aug 30, 2017 | 81.75 | 83.18 | 81.66 | 82.98 | 156,594 | +1.27(+1.56%) |
Aug 29, 2017 | 82.53 | 82.85 | 80.52 | 81.71 | 242,727 | -1.25(-1.51%) |
Aug 28, 2017 | 82.84 | 82.98 | 82.23 | 82.96 | 191,696 | +0.17(+0.20%) |
Aug 25, 2017 | 83.09 | 82.04 | 82.79 | 174,464 | +0.67(+0.82%) | |
Aug 24, 2017 | 82.50 | 82.57 | 81.46 | 82.12 | 180,785 | -0.06(-0.07%) |
Aug 23, 2017 | 82.94 | 83.57 | 82.10 | 82.18 | 172,750 | -1.36(-1.63%) |
Aug 22, 2017 | 83.12 | 83.89 | 83.12 | 83.54 | 143,175 | +0.70(+0.84%) |
Aug 21, 2017 | 81.98 | 83.09 | 81.72 | 82.84 | 157,004 | +0.67(+0.81%) |
Aug 18, 2017 | 82.03 | 82.94 | 81.64 | 82.17 | 147,132 | -0.12(-0.14%) |
Aug 17, 2017 | 83.45 | 84.80 | 82.22 | 82.29 | 252,736 | -1.69(-2.02%) |
Aug 16, 2017 | 83.77 | 84.43 | 83.60 | 83.99 | 266,967 | +0.62(+0.74%) |
Aug 15, 2017 | 84.42 | 84.42 | 83.25 | 83.36 | 257,172 | -0.86(-1.02%) |
Aug 14, 2017 | 83.94 | 84.99 | 82.73 | 84.22 | 221,192 | +0.90(+1.08%) |
Aug 11, 2017 | 83.17 | 83.88 | 82.95 | 83.33 | 232,756 | +0.24(+0.28%) |
Aug 10, 2017 | 85.05 | 85.53 | 83.00 | 83.09 | 156,982 | -2.26(-2.64%) |
Aug 09, 2017 | 85.65 | 86.33 | 84.74 | 85.34 | 184,493 | -0.90(-1.04%) |
Aug 08, 2017 | 86.44 | 87.20 | 86.03 | 86.24 | 134,574 | -0.46(-0.53%) |
Aug 07, 2017 | 86.34 | 87.76 | 86.34 | 86.70 | 149,397 | +0.37(+0.43%) |
Aug 04, 2017 | 87.18 | 85.92 | 86.33 | 125,830 | -0.30(-0.34%) | |
Aug 03, 2017 | 85.53 | 86.91 | 84.63 | 86.62 | 215,268 | +1.64(+1.94%) |
Aug 02, 2017 | 87.79 | 89.33 | 84.67 | 84.98 | 373,859 | -2.80(-3.19%) |