Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 102.81 | 102.82 | 102.58 | 102.69 | 306,612 | +0.05(+0.04%) |
Oct 30, 2017 | 103.00 | 102.50 | 102.64 | 576,442 | -0.31(-0.31%) | |
Oct 27, 2017 | 102.46 | 103.11 | 102.35 | 102.96 | 1,893,514 | +1.12(+1.10%) |
Oct 26, 2017 | 101.98 | 102.19 | 101.83 | 101.84 | 604,610 | +0.01(+0.01%) |
Oct 25, 2017 | 102.15 | 102.22 | 101.34 | 101.83 | 487,820 | -0.41(-0.40%) |
Oct 24, 2017 | 102.26 | 102.36 | 102.09 | 102.24 | 337,774 | +0.12(+0.11%) |
Oct 23, 2017 | 102.56 | 102.64 | 102.06 | 102.12 | 339,639 | -0.42(-0.40%) |
Oct 20, 2017 | 102.47 | 102.55 | 102.26 | 102.54 | 504,363 | +0.40(+0.39%) |
Oct 19, 2017 | 101.75 | 102.14 | 101.68 | 102.14 | 1,570,182 | -0.08(-0.08%) |
Oct 18, 2017 | 102.35 | 102.35 | 102.17 | 102.22 | 213,868 | +0.11(+0.11%) |
Oct 17, 2017 | 101.98 | 102.14 | 101.93 | 102.11 | 330,138 | +0.14(+0.13%) |
Oct 16, 2017 | 101.84 | 102.04 | 101.77 | 101.98 | 238,324 | +0.25(+0.25%) |
Oct 13, 2017 | 101.75 | 101.86 | 101.65 | 101.73 | 300,300 | +0.16(+0.16%) |
Oct 12, 2017 | 101.69 | 101.81 | 101.48 | 101.56 | 699,445 | -0.33(-0.33%) |
Oct 11, 2017 | 101.67 | 101.91 | 101.63 | 101.90 | 266,834 | +0.21(+0.20%) |
Oct 10, 2017 | 101.64 | 101.83 | 101.44 | 101.69 | 217,585 | +0.25(+0.25%) |
Oct 09, 2017 | 101.69 | 101.70 | 101.30 | 101.44 | 364,426 | -0.09(-0.09%) |
Oct 06, 2017 | 101.49 | 101.56 | 101.34 | 101.53 | 287,130 | -0.14(-0.14%) |
Oct 05, 2017 | 101.14 | 101.67 | 101.12 | 101.67 | 408,012 | +0.70(+0.70%) |
Oct 04, 2017 | 100.90 | 101.12 | 100.82 | 100.97 | 298,674 | +0.00(+0.00%) |
Oct 03, 2017 | 100.83 | 101.00 | 100.77 | 100.97 | 270,793 | +0.22(+0.22%) |
Oct 02, 2017 | 100.45 | 100.74 | 100.42 | 100.74 | 374,131 | +0.47(+0.47%) |
Sep 29, 2017 | 100.00 | 100.32 | 99.87 | 100.28 | 464,547 | +0.28(+0.28%) |
Sep 28, 2017 | 99.82 | 100.07 | 99.77 | 100.00 | 622,365 | +0.13(+0.13%) |
Sep 27, 2017 | 99.82 | 100.06 | 99.49 | 99.87 | 767,561 | +0.34(+0.34%) |
Sep 26, 2017 | 99.66 | 99.80 | 99.43 | 99.53 | 419,036 | -0.00(-0.00%) |
Sep 25, 2017 | 99.60 | 99.78 | 99.23 | 99.53 | 506,933 | -0.23(-0.23%) |
Sep 22, 2017 | 99.61 | 99.84 | 99.61 | 99.76 | 316,068 | -0.03(-0.03%) |
Sep 21, 2017 | 99.97 | 100.05 | 99.74 | 99.79 | 623,586 | -0.34(-0.34%) |
Sep 20, 2017 | 100.03 | 100.15 | 99.69 | 100.13 | 427,572 | +0.09(+0.09%) |
Sep 19, 2017 | 99.93 | 100.10 | 99.82 | 100.04 | 389,297 | +0.24(+0.24%) |
Sep 18, 2017 | 99.77 | 99.96 | 99.62 | 99.80 | 286,028 | +0.17(+0.17%) |
Sep 15, 2017 | 99.58 | 99.70 | 99.44 | 99.63 | 416,431 | +0.08(+0.08%) |
Sep 14, 2017 | 99.46 | 99.66 | 99.36 | 99.55 | 617,268 | -0.04(-0.04%) |
Sep 13, 2017 | 99.28 | 99.58 | 99.28 | 99.58 | 479,164 | +0.15(+0.15%) |
Sep 12, 2017 | 99.25 | 99.45 | 99.21 | 99.43 | 515,417 | +0.41(+0.42%) |
Sep 11, 2017 | 98.61 | 99.09 | 98.61 | 99.02 | 477,665 | +1.02(+1.04%) |
Sep 08, 2017 | 98.11 | 98.28 | 97.93 | 98.00 | 631,012 | -0.30(-0.31%) |
Sep 07, 2017 | 98.44 | 98.49 | 98.09 | 98.30 | 433,715 | +0.01(+0.01%) |
Sep 06, 2017 | 98.20 | 98.45 | 98.02 | 98.29 | 468,367 | +0.36(+0.37%) |
Sep 05, 2017 | 98.38 | 98.53 | 97.50 | 97.93 | 930,055 | -0.77(-0.78%) |
Sep 01, 2017 | 98.70 | 98.89 | 98.61 | 98.71 | 678,363 | +0.14(+0.15%) |
Aug 31, 2017 | 98.42 | 98.72 | 98.31 | 98.56 | 656,527 | +0.54(+0.55%) |
Aug 30, 2017 | 97.66 | 98.17 | 97.55 | 98.02 | 663,849 | +0.43(+0.44%) |
Aug 29, 2017 | 96.77 | 97.73 | 96.77 | 97.59 | 506,684 | +0.20(+0.20%) |
Aug 28, 2017 | 97.50 | 97.62 | 97.20 | 97.40 | 233,222 | +0.08(+0.08%) |
Aug 25, 2017 | 97.48 | 97.77 | 97.27 | 97.32 | 356,441 | +0.19(+0.19%) |
Aug 24, 2017 | 97.53 | 97.57 | 96.99 | 97.13 | 303,948 | -0.24(-0.25%) |
Aug 23, 2017 | 97.35 | 97.60 | 97.31 | 97.37 | 345,157 | -0.38(-0.39%) |
Aug 22, 2017 | 96.99 | 97.83 | 96.99 | 97.75 | 405,684 | +0.97(+1.00%) |
Aug 21, 2017 | 96.63 | 96.89 | 96.33 | 96.78 | 301,037 | +0.12(+0.12%) |
Aug 18, 2017 | 96.82 | 97.29 | 96.54 | 96.66 | 562,307 | -0.25(-0.26%) |
Aug 17, 2017 | 98.11 | 98.19 | 96.91 | 96.91 | 770,192 | -1.47(-1.49%) |
Aug 16, 2017 | 98.45 | 98.70 | 98.21 | 98.38 | 501,558 | +0.08(+0.08%) |
Aug 15, 2017 | 98.54 | 98.58 | 98.19 | 98.30 | 424,213 | +0.06(+0.06%) |
Aug 14, 2017 | 97.94 | 98.36 | 97.91 | 98.24 | 431,439 | +0.89(+0.91%) |
Aug 11, 2017 | 97.30 | 97.61 | 97.19 | 97.35 | 371,154 | +0.15(+0.16%) |
Aug 10, 2017 | 98.13 | 98.16 | 97.15 | 97.20 | 544,864 | -1.27(-1.29%) |
Aug 09, 2017 | 98.08 | 98.52 | 97.97 | 98.47 | 488,293 | -0.02(-0.02%) |
Aug 08, 2017 | 98.50 | 99.08 | 98.31 | 98.49 | 464,960 | -0.14(-0.15%) |
Aug 07, 2017 | 98.50 | 98.66 | 98.45 | 98.63 | 191,683 | +0.15(+0.15%) |
Aug 04, 2017 | 98.54 | 98.65 | 98.28 | 98.48 | 264,849 | +0.21(+0.21%) |
Aug 03, 2017 | 98.38 | 98.43 | 98.16 | 98.28 | 588,370 | -0.12(-0.12%) |
Aug 02, 2017 | 98.46 | 98.46 | 98.00 | 98.39 | 403,485 | +0.22(+0.22%) |