Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 101.46 | 101.47 | 100.14 | 100.53 | 3,433,852 | -0.50(-0.50%) |
Oct 30, 2017 | 101.55 | 102.43 | 100.97 | 101.03 | 3,986,695 | -0.62(-0.61%) |
Oct 27, 2017 | 101.15 | 103.89 | 101.12 | 101.65 | 8,222,930 | +0.53(+0.52%) |
Oct 26, 2017 | 97.00 | 101.41 | 96.22 | 101.12 | 7,243,298 | +5.38(+5.62%) |
Oct 25, 2017 | 98.18 | 98.53 | 95.36 | 95.74 | 7,471,822 | -2.28(-2.33%) |
Oct 24, 2017 | 98.47 | 99.20 | 97.83 | 98.02 | 4,625,843 | -0.25(-0.26%) |
Oct 23, 2017 | 98.11 | 98.63 | 97.45 | 98.27 | 3,523,306 | +0.17(+0.18%) |
Oct 20, 2017 | 98.06 | 98.36 | 97.48 | 98.10 | 5,739,053 | +0.85(+0.87%) |
Oct 19, 2017 | 95.53 | 97.34 | 94.96 | 97.25 | 4,699,658 | +1.42(+1.48%) |
Oct 18, 2017 | 96.19 | 96.70 | 95.78 | 95.83 | 4,782,251 | -0.17(-0.17%) |
Oct 17, 2017 | 94.93 | 96.92 | 94.39 | 96.00 | 4,578,684 | -1.32(-1.36%) |
Oct 16, 2017 | 97.69 | 97.84 | 97.03 | 97.32 | 2,661,353 | -0.17(-0.17%) |
Oct 13, 2017 | 99.28 | 99.62 | 97.39 | 97.48 | 2,395,445 | -1.22(-1.24%) |
Oct 12, 2017 | 98.25 | 98.96 | 98.06 | 98.71 | 2,950,508 | +0.56(+0.57%) |
Oct 11, 2017 | 97.84 | 98.30 | 97.73 | 98.15 | 3,302,442 | +0.36(+0.37%) |
Oct 10, 2017 | 98.98 | 99.24 | 97.67 | 97.79 | 3,192,991 | -1.09(-1.10%) |
Oct 09, 2017 | 98.79 | 99.29 | 98.43 | 98.87 | 2,006,289 | -0.06(-0.06%) |
Oct 06, 2017 | 98.92 | 99.60 | 98.14 | 98.93 | 2,534,008 | -0.06(-0.06%) |
Oct 05, 2017 | 98.60 | 99.04 | 98.00 | 98.99 | 3,238,233 | +0.22(+0.22%) |
Oct 04, 2017 | 99.11 | 99.38 | 98.43 | 98.78 | 3,719,842 | -0.97(-0.97%) |
Oct 03, 2017 | 99.86 | 100.04 | 99.30 | 99.75 | 3,206,439 | -0.32(-0.32%) |
Oct 02, 2017 | 100.17 | 100.32 | 99.26 | 100.07 | 3,711,349 | -0.62(-0.61%) |
Sep 29, 2017 | 100.64 | 100.94 | 100.39 | 100.69 | 2,668,925 | +0.00(+0.00%) |
Sep 28, 2017 | 100.97 | 101.52 | 100.63 | 100.69 | 2,283,766 | -0.58(-0.57%) |
Sep 27, 2017 | 101.36 | 99.80 | 101.27 | 3,016,756 | +1.05(+1.05%) | |
Sep 26, 2017 | 100.63 | 100.63 | 99.92 | 100.22 | 3,428,781 | -0.31(-0.31%) |
Sep 25, 2017 | 100.23 | 100.68 | 99.61 | 100.53 | 3,205,405 | +0.39(+0.39%) |
Sep 22, 2017 | 100.02 | 100.34 | 99.54 | 100.14 | 2,646,333 | -0.09(-0.09%) |
Sep 21, 2017 | 99.84 | 100.44 | 98.76 | 100.23 | 3,457,912 | +0.38(+0.38%) |
Sep 20, 2017 | 98.11 | 99.87 | 97.94 | 99.84 | 4,559,723 | +1.74(+1.77%) |
Sep 19, 2017 | 97.58 | 98.26 | 97.34 | 98.11 | 4,801,733 | +0.84(+0.87%) |
Sep 18, 2017 | 98.28 | 98.35 | 97.18 | 97.27 | 4,226,260 | -1.19(-1.21%) |
Sep 15, 2017 | 97.07 | 98.46 | 96.47 | 98.46 | 9,525,194 | +2.21(+2.29%) |
Sep 14, 2017 | 94.36 | 96.27 | 94.04 | 96.25 | 4,920,834 | +1.91(+2.02%) |
Sep 13, 2017 | 93.96 | 94.37 | 93.67 | 94.34 | 2,425,763 | +0.16(+0.17%) |
Sep 12, 2017 | 94.58 | 93.57 | 94.18 | 2,674,220 | +0.33(+0.35%) | |
Sep 11, 2017 | 93.16 | 93.86 | 93.07 | 93.85 | 4,397,692 | +0.77(+0.83%) |
Sep 08, 2017 | 91.72 | 93.15 | 91.14 | 93.08 | 3,718,232 | +1.49(+1.63%) |
Sep 07, 2017 | 91.34 | 91.80 | 90.99 | 91.59 | 4,172,812 | +0.42(+0.46%) |
Sep 06, 2017 | 90.86 | 92.27 | 90.74 | 91.17 | 5,043,289 | +0.79(+0.87%) |
Sep 05, 2017 | 91.24 | 91.47 | 90.16 | 90.38 | 2,993,205 | -1.19(-1.30%) |
Sep 01, 2017 | 91.72 | 91.94 | 90.97 | 91.57 | 2,704,100 | +0.15(+0.16%) |
Aug 31, 2017 | 91.43 | 91.85 | 91.02 | 91.42 | 3,160,940 | +0.31(+0.34%) |
Aug 30, 2017 | 91.16 | 91.67 | 90.98 | 91.11 | 2,986,887 | -0.03(-0.03%) |
Aug 29, 2017 | 90.09 | 91.35 | 89.78 | 91.14 | 3,676,059 | +0.89(+0.99%) |
Aug 28, 2017 | 90.98 | 91.20 | 90.04 | 90.25 | 3,202,729 | -0.60(-0.67%) |
Aug 25, 2017 | 90.89 | 91.71 | 90.75 | 90.85 | 2,865,267 | +0.59(+0.65%) |
Aug 24, 2017 | 90.97 | 91.07 | 90.14 | 90.26 | 3,207,571 | -0.41(-0.45%) |
Aug 23, 2017 | 91.31 | 91.83 | 90.56 | 90.67 | 3,294,744 | -1.01(-1.10%) |
Aug 22, 2017 | 90.43 | 91.88 | 90.43 | 91.68 | 3,468,119 | +1.64(+1.82%) |
Aug 21, 2017 | 89.80 | 90.16 | 89.23 | 90.04 | 2,634,937 | +0.35(+0.39%) |
Aug 18, 2017 | 89.22 | 90.30 | 88.80 | 89.69 | 3,757,636 | +0.62(+0.70%) |
Aug 17, 2017 | 90.95 | 91.19 | 89.05 | 89.06 | 3,784,523 | -2.30(-2.52%) |
Aug 16, 2017 | 90.73 | 91.60 | 90.39 | 91.37 | 3,377,573 | +0.86(+0.95%) |
Aug 15, 2017 | 90.59 | 90.61 | 90.04 | 90.51 | 3,072,635 | +0.10(+0.11%) |
Aug 14, 2017 | 90.04 | 90.78 | 89.94 | 90.40 | 3,695,314 | +1.00(+1.12%) |
Aug 11, 2017 | 89.09 | 90.28 | 88.82 | 89.40 | 3,870,440 | +0.76(+0.86%) |
Aug 10, 2017 | 89.25 | 90.15 | 88.59 | 88.64 | 4,065,327 | -0.93(-1.04%) |
Aug 09, 2017 | 88.59 | 89.62 | 88.49 | 89.57 | 3,549,359 | +0.61(+0.69%) |
Aug 08, 2017 | 88.22 | 90.05 | 87.96 | 88.96 | 3,800,736 | +0.42(+0.48%) |
Aug 07, 2017 | 88.35 | 88.68 | 88.07 | 88.54 | 2,946,478 | +0.08(+0.09%) |
Aug 04, 2017 | 88.64 | 89.27 | 88.05 | 88.46 | 4,799,181 | -0.06(-0.07%) |
Aug 03, 2017 | 88.54 | 88.93 | 88.28 | 88.52 | 5,503,081 | +0.19(+0.21%) |
Aug 02, 2017 | 87.90 | 88.69 | 87.80 | 88.33 | 5,179,406 | +0.30(+0.34%) |