Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 98.94 | 100.87 | 98.35 | 100.82 | 1,773,625 | +2.01(+2.03%) |
Oct 30, 2017 | 98.29 | 98.92 | 97.97 | 98.82 | 760,984 | +0.30(+0.31%) |
Oct 27, 2017 | 97.77 | 98.54 | 96.89 | 98.52 | 1,150,933 | +1.13(+1.17%) |
Oct 26, 2017 | 96.76 | 97.56 | 96.28 | 97.38 | 1,852,419 | +0.85(+0.88%) |
Oct 25, 2017 | 94.82 | 96.57 | 94.82 | 96.53 | 943,478 | +1.73(+1.82%) |
Oct 24, 2017 | 95.02 | 95.06 | 94.49 | 94.80 | 566,150 | +0.29(+0.31%) |
Oct 23, 2017 | 94.57 | 94.93 | 94.23 | 94.51 | 1,274,709 | +0.26(+0.28%) |
Oct 20, 2017 | 94.14 | 94.44 | 93.59 | 94.25 | 956,890 | +0.35(+0.37%) |
Oct 19, 2017 | 93.36 | 93.95 | 93.16 | 93.90 | 951,701 | -0.06(-0.06%) |
Oct 18, 2017 | 94.75 | 95.18 | 93.85 | 93.96 | 998,293 | -0.79(-0.83%) |
Oct 17, 2017 | 96.31 | 96.32 | 94.59 | 94.74 | 929,917 | -1.61(-1.67%) |
Oct 16, 2017 | 96.89 | 97.19 | 96.04 | 96.35 | 749,963 | -0.29(-0.30%) |
Oct 13, 2017 | 96.41 | 97.10 | 96.07 | 96.64 | 597,437 | +0.56(+0.59%) |
Oct 12, 2017 | 95.99 | 96.91 | 95.68 | 96.08 | 745,927 | -0.01(-0.01%) |
Oct 11, 2017 | 95.64 | 96.61 | 95.40 | 96.09 | 1,062,006 | +0.53(+0.56%) |
Oct 10, 2017 | 95.66 | 97.32 | 95.14 | 95.56 | 1,672,828 | +0.36(+0.38%) |
Oct 09, 2017 | 94.04 | 96.17 | 93.86 | 95.20 | 892,812 | +1.16(+1.24%) |
Oct 06, 2017 | 93.57 | 94.29 | 93.38 | 94.03 | 649,054 | +0.16(+0.17%) |
Oct 05, 2017 | 93.49 | 94.36 | 93.00 | 93.88 | 803,419 | +0.36(+0.38%) |
Oct 04, 2017 | 93.96 | 93.96 | 92.87 | 93.52 | 1,046,771 | -0.19(-0.21%) |
Oct 03, 2017 | 93.42 | 94.87 | 93.21 | 93.71 | 1,168,500 | +0.48(+0.51%) |
Oct 02, 2017 | 92.35 | 93.32 | 92.15 | 93.24 | 1,086,785 | +1.07(+1.16%) |
Sep 29, 2017 | 91.10 | 92.20 | 90.80 | 92.17 | 861,586 | +1.06(+1.16%) |
Sep 28, 2017 | 91.36 | 91.69 | 90.17 | 91.12 | 1,215,867 | -0.52(-0.57%) |
Sep 27, 2017 | 91.98 | 92.69 | 91.56 | 91.64 | 1,246,375 | +0.13(+0.14%) |
Sep 26, 2017 | 91.49 | 92.09 | 90.82 | 91.51 | 1,376,143 | +0.15(+0.16%) |
Sep 25, 2017 | 92.78 | 93.00 | 91.12 | 91.37 | 1,620,765 | -1.57(-1.69%) |
Sep 22, 2017 | 93.63 | 94.27 | 92.29 | 92.94 | 835,439 | -0.50(-0.54%) |
Sep 21, 2017 | 92.69 | 93.65 | 92.48 | 93.44 | 704,733 | +0.70(+0.75%) |
Sep 20, 2017 | 93.28 | 93.70 | 92.26 | 92.74 | 1,089,051 | -0.45(-0.48%) |
Sep 19, 2017 | 94.25 | 94.25 | 93.18 | 93.19 | 868,323 | -0.88(-0.94%) |
Sep 18, 2017 | 94.76 | 94.92 | 93.79 | 94.07 | 1,142,376 | -0.55(-0.58%) |
Sep 15, 2017 | 94.08 | 94.86 | 93.94 | 94.63 | 1,375,456 | +0.51(+0.55%) |
Sep 14, 2017 | 94.15 | 94.89 | 93.81 | 94.11 | 1,122,934 | -0.33(-0.35%) |
Sep 13, 2017 | 95.04 | 95.14 | 94.22 | 94.44 | 914,696 | -0.68(-0.71%) |
Sep 12, 2017 | 94.07 | 95.18 | 93.86 | 95.12 | 1,212,728 | +1.53(+1.64%) |
Sep 11, 2017 | 92.70 | 93.99 | 91.85 | 93.59 | 953,164 | +1.37(+1.48%) |
Sep 08, 2017 | 92.98 | 93.24 | 91.80 | 92.22 | 1,080,437 | -0.87(-0.94%) |
Sep 07, 2017 | 91.99 | 93.26 | 91.69 | 93.09 | 669,564 | +1.18(+1.29%) |
Sep 06, 2017 | 92.28 | 92.53 | 91.80 | 91.91 | 651,165 | -0.08(-0.08%) |
Sep 05, 2017 | 92.27 | 92.86 | 91.54 | 91.99 | 675,770 | -0.65(-0.70%) |
Sep 01, 2017 | 92.90 | 93.22 | 92.35 | 92.64 | 402,248 | +0.03(+0.03%) |
Aug 31, 2017 | 92.13 | 92.80 | 91.67 | 92.61 | 714,006 | +0.94(+1.03%) |
Aug 30, 2017 | 91.11 | 91.75 | 90.74 | 91.67 | 583,404 | +0.51(+0.56%) |
Aug 29, 2017 | 90.41 | 91.37 | 90.10 | 91.15 | 508,736 | +0.12(+0.13%) |
Aug 28, 2017 | 90.82 | 91.17 | 90.49 | 91.04 | 580,379 | +0.50(+0.56%) |
Aug 25, 2017 | 91.52 | 91.86 | 90.24 | 90.53 | 690,068 | -0.88(-0.97%) |
Aug 24, 2017 | 91.88 | 92.10 | 91.21 | 91.42 | 478,760 | -0.31(-0.34%) |
Aug 23, 2017 | 92.61 | 92.95 | 91.45 | 91.73 | 680,141 | -1.23(-1.33%) |
Aug 22, 2017 | 91.88 | 93.06 | 91.77 | 92.96 | 602,076 | +1.24(+1.35%) |
Aug 21, 2017 | 90.86 | 91.76 | 90.74 | 91.72 | 884,359 | +0.79(+0.86%) |
Aug 18, 2017 | 90.91 | 91.43 | 90.63 | 90.93 | 797,136 | +0.09(+0.10%) |
Aug 17, 2017 | 91.57 | 92.18 | 90.81 | 90.84 | 625,703 | -0.90(-0.98%) |
Aug 16, 2017 | 91.58 | 92.03 | 91.37 | 91.75 | 813,710 | +0.27(+0.30%) |
Aug 15, 2017 | 91.72 | 92.13 | 91.47 | 91.47 | 811,794 | -0.16(-0.17%) |
Aug 14, 2017 | 91.36 | 92.08 | 91.24 | 91.63 | 951,041 | +1.13(+1.25%) |
Aug 11, 2017 | 90.77 | 91.52 | 90.40 | 90.49 | 959,265 | -0.32(-0.35%) |
Aug 10, 2017 | 92.94 | 93.31 | 90.68 | 90.81 | 1,346,165 | -2.31(-2.48%) |
Aug 09, 2017 | 94.07 | 94.24 | 93.06 | 93.12 | 1,528,483 | -0.90(-0.96%) |
Aug 08, 2017 | 93.40 | 94.58 | 93.25 | 94.03 | 1,165,482 | +0.18(+0.20%) |
Aug 07, 2017 | 94.63 | 94.99 | 93.75 | 93.84 | 2,124,333 | -0.93(-0.98%) |
Aug 04, 2017 | 92.84 | 95.03 | 92.42 | 94.77 | 2,194,950 | +2.49(+2.70%) |
Aug 03, 2017 | 91.60 | 92.54 | 90.02 | 92.28 | 2,202,897 | -0.25(-0.27%) |
Aug 02, 2017 | 92.53 | 92.83 | 91.49 | 92.53 | 1,339,321 | -0.10(-0.10%) |