Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 101.65 | 101.87 | 101.06 | 101.62 | 340,483 | +0.36(+0.35%) |
Oct 30, 2017 | 100.91 | 101.28 | 100.90 | 101.27 | 449,816 | -0.31(-0.31%) |
Oct 27, 2017 | 101.78 | 101.81 | 100.98 | 101.58 | 654,405 | +0.67(+0.66%) |
Oct 26, 2017 | 100.83 | 101.42 | 100.24 | 100.91 | 630,522 | +0.57(+0.57%) |
Oct 25, 2017 | 100.75 | 101.10 | 99.95 | 100.34 | 894,314 | +0.41(+0.41%) |
Oct 24, 2017 | 99.83 | 100.12 | 99.32 | 99.93 | 629,610 | -0.02(-0.02%) |
Oct 23, 2017 | 100.16 | 100.68 | 99.89 | 99.95 | 809,470 | +0.26(+0.26%) |
Oct 20, 2017 | 100.27 | 100.30 | 99.55 | 99.69 | 872,157 | -1.22(-1.21%) |
Oct 19, 2017 | 100.01 | 101.12 | 99.48 | 100.91 | 2,022,437 | +1.45(+1.46%) |
Oct 18, 2017 | 99.81 | 99.81 | 98.90 | 99.46 | 599,030 | +0.38(+0.39%) |
Oct 17, 2017 | 98.88 | 99.19 | 98.65 | 99.08 | 369,081 | -0.45(-0.45%) |
Oct 16, 2017 | 99.74 | 99.74 | 99.27 | 99.52 | 579,523 | -0.78(-0.78%) |
Oct 13, 2017 | 100.30 | 100.70 | 100.20 | 100.30 | 387,689 | +0.06(+0.06%) |
Oct 12, 2017 | 100.15 | 100.58 | 100.13 | 100.24 | 362,533 | -0.01(-0.01%) |
Oct 11, 2017 | 99.83 | 100.38 | 99.81 | 100.25 | 587,415 | +0.28(+0.28%) |
Oct 10, 2017 | 100.08 | 100.15 | 99.49 | 99.97 | 630,520 | +0.04(+0.04%) |
Oct 09, 2017 | 99.16 | 99.94 | 99.08 | 99.94 | 886,784 | +1.19(+1.21%) |
Oct 06, 2017 | 97.74 | 98.75 | 97.74 | 98.75 | 884,690 | +0.04(+0.05%) |
Oct 05, 2017 | 98.15 | 98.72 | 97.92 | 98.70 | 645,294 | +0.71(+0.73%) |
Oct 04, 2017 | 97.96 | 98.39 | 97.82 | 97.99 | 612,567 | -0.73(-0.74%) |
Oct 03, 2017 | 98.47 | 98.96 | 98.46 | 98.72 | 425,063 | +0.34(+0.34%) |
Oct 02, 2017 | 97.86 | 98.52 | 97.83 | 98.38 | 626,335 | +0.81(+0.83%) |
Sep 29, 2017 | 96.79 | 97.58 | 96.64 | 97.57 | 617,416 | +0.76(+0.78%) |
Sep 28, 2017 | 96.42 | 96.95 | 96.42 | 96.82 | 466,003 | +0.73(+0.76%) |
Sep 27, 2017 | 95.60 | 96.41 | 95.60 | 96.09 | 746,124 | +0.05(+0.06%) |
Sep 26, 2017 | 96.18 | 96.35 | 95.55 | 96.03 | 863,938 | -0.92(-0.95%) |
Sep 25, 2017 | 97.75 | 97.76 | 96.43 | 96.95 | 542,541 | -1.17(-1.20%) |
Sep 22, 2017 | 98.14 | 98.35 | 97.71 | 98.12 | 521,849 | +0.57(+0.58%) |
Sep 21, 2017 | 97.56 | 97.89 | 97.22 | 97.55 | 516,560 | -0.24(-0.25%) |
Sep 20, 2017 | 98.10 | 98.27 | 96.97 | 97.79 | 715,162 | -0.38(-0.39%) |
Sep 19, 2017 | 98.45 | 98.48 | 97.94 | 98.18 | 720,442 | +0.24(+0.25%) |
Sep 18, 2017 | 97.86 | 98.14 | 97.78 | 97.94 | 1,188,673 | +0.28(+0.29%) |
Sep 15, 2017 | 97.67 | 97.99 | 97.29 | 97.65 | 816,410 | +0.48(+0.49%) |
Sep 14, 2017 | 96.91 | 97.40 | 96.74 | 97.17 | 453,284 | -0.53(-0.55%) |
Sep 13, 2017 | 97.66 | 97.79 | 97.41 | 97.71 | 659,071 | -0.12(-0.13%) |
Sep 12, 2017 | 97.82 | 98.07 | 97.52 | 97.83 | 942,832 | -0.22(-0.23%) |
Sep 11, 2017 | 97.48 | 98.17 | 97.44 | 98.05 | 1,201,424 | +1.68(+1.75%) |
Sep 08, 2017 | 96.87 | 97.06 | 96.26 | 96.37 | 956,423 | +0.26(+0.27%) |
Sep 07, 2017 | 96.02 | 96.43 | 95.76 | 96.11 | 1,174,352 | +1.73(+1.83%) |
Sep 06, 2017 | 94.34 | 94.63 | 93.82 | 94.39 | 769,359 | +1.17(+1.25%) |
Sep 05, 2017 | 93.55 | 93.99 | 92.86 | 93.22 | 398,542 | -0.52(-0.55%) |
Sep 01, 2017 | 94.07 | 94.09 | 93.66 | 93.74 | 425,539 | +0.35(+0.37%) |
Aug 31, 2017 | 93.08 | 93.52 | 92.77 | 93.39 | 858,753 | +0.37(+0.40%) |
Aug 30, 2017 | 92.98 | 93.22 | 92.68 | 93.02 | 539,744 | -0.22(-0.24%) |
Aug 29, 2017 | 92.62 | 93.65 | 92.57 | 93.24 | 1,037,360 | -0.53(-0.56%) |
Aug 28, 2017 | 93.97 | 94.05 | 93.45 | 93.76 | 389,394 | +0.22(+0.24%) |
Aug 25, 2017 | 93.41 | 93.84 | 93.33 | 93.54 | 425,535 | +0.45(+0.49%) |
Aug 24, 2017 | 93.60 | 93.69 | 92.95 | 93.09 | 618,265 | -0.85(-0.90%) |
Aug 23, 2017 | 93.72 | 94.19 | 93.68 | 93.93 | 361,695 | +0.13(+0.14%) |
Aug 22, 2017 | 93.73 | 94.02 | 93.54 | 93.80 | 480,081 | +0.43(+0.46%) |
Aug 21, 2017 | 93.24 | 93.46 | 92.86 | 93.37 | 445,334 | +0.10(+0.10%) |
Aug 18, 2017 | 93.23 | 93.54 | 92.98 | 93.27 | 548,714 | +0.24(+0.26%) |
Aug 17, 2017 | 93.93 | 94.02 | 93.02 | 93.03 | 424,540 | -1.43(-1.52%) |
Aug 16, 2017 | 94.10 | 94.63 | 94.06 | 94.47 | 585,028 | +0.24(+0.25%) |
Aug 15, 2017 | 94.02 | 94.47 | 93.70 | 94.23 | 599,691 | +0.17(+0.18%) |
Aug 14, 2017 | 94.15 | 94.49 | 94.04 | 94.06 | 734,607 | +1.10(+1.19%) |
Aug 11, 2017 | 92.86 | 93.16 | 92.48 | 92.95 | 644,729 | +0.58(+0.63%) |
Aug 10, 2017 | 93.15 | 93.29 | 92.34 | 92.38 | 880,991 | -1.67(-1.78%) |
Aug 09, 2017 | 93.66 | 94.23 | 93.57 | 94.05 | 632,127 | -0.63(-0.67%) |
Aug 08, 2017 | 95.18 | 95.36 | 94.52 | 94.68 | 754,733 | -0.18(-0.19%) |
Aug 07, 2017 | 94.99 | 95.12 | 94.70 | 94.86 | 523,501 | -0.68(-0.71%) |
Aug 04, 2017 | 95.87 | 96.06 | 95.37 | 95.53 | 578,937 | +0.17(+0.18%) |
Aug 03, 2017 | 95.42 | 95.70 | 95.09 | 95.36 | 964,846 | +0.74(+0.78%) |
Aug 02, 2017 | 95.12 | 95.17 | 94.15 | 94.63 | 644,513 | -0.64(-0.67%) |