Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 101.32 | 101.32 | 101.32 | 0 | -0.53(-0.52%) | |
Dec 28, 2017 | 101.84 | 101.90 | 100.95 | 101.85 | 605,236 | +0.08(+0.08%) |
Dec 27, 2017 | 102.16 | 102.62 | 101.41 | 101.77 | 584,707 | -0.39(-0.38%) |
Dec 26, 2017 | 102.02 | 102.77 | 101.95 | 102.16 | 587,727 | +0.04(+0.04%) |
Dec 22, 2017 | 101.58 | 102.69 | 101.35 | 102.11 | 848,031 | +1.07(+1.06%) |
Dec 21, 2017 | 101.00 | 101.62 | 100.56 | 101.05 | 1,176,663 | +0.40(+0.40%) |
Dec 20, 2017 | 99.08 | 100.88 | 98.27 | 100.65 | 1,378,086 | +1.59(+1.61%) |
Dec 19, 2017 | 98.67 | 100.46 | 98.51 | 99.06 | 1,621,770 | +0.70(+0.71%) |
Dec 18, 2017 | 97.90 | 98.86 | 97.49 | 98.36 | 1,137,784 | +0.95(+0.98%) |
Dec 15, 2017 | 96.99 | 98.00 | 96.72 | 97.40 | 1,593,148 | +0.75(+0.78%) |
Dec 14, 2017 | 95.97 | 97.02 | 95.77 | 96.65 | 1,228,931 | +0.30(+0.31%) |
Dec 13, 2017 | 96.17 | 96.93 | 95.89 | 96.35 | 709,528 | +0.16(+0.17%) |
Dec 12, 2017 | 96.19 | 96.84 | 95.67 | 96.19 | 1,157,520 | +0.56(+0.59%) |
Dec 11, 2017 | 96.28 | 96.90 | 95.24 | 95.62 | 1,285,628 | -1.10(-1.14%) |
Dec 08, 2017 | 96.72 | 96.99 | 95.84 | 96.72 | 874,982 | +0.11(+0.12%) |
Dec 07, 2017 | 96.61 | 97.20 | 96.15 | 96.61 | 879,379 | -0.36(-0.37%) |
Dec 06, 2017 | 96.10 | 97.33 | 95.70 | 96.97 | 912,577 | +1.18(+1.23%) |
Dec 05, 2017 | 97.42 | 97.80 | 95.61 | 95.79 | 1,701,769 | -1.57(-1.62%) |
Dec 04, 2017 | 94.69 | 97.48 | 94.39 | 97.36 | 1,774,122 | +3.08(+3.27%) |
Dec 01, 2017 | 95.09 | 95.09 | 93.23 | 94.28 | 1,416,163 | -0.86(-0.91%) |
Nov 30, 2017 | 96.15 | 97.63 | 94.48 | 95.14 | 1,675,018 | -0.81(-0.84%) |
Nov 29, 2017 | 93.65 | 97.30 | 93.65 | 95.95 | 1,849,524 | +2.23(+2.38%) |
Nov 28, 2017 | 92.30 | 93.76 | 91.72 | 93.72 | 1,038,114 | +1.37(+1.48%) |
Nov 27, 2017 | 91.12 | 92.38 | 90.92 | 92.35 | 868,293 | +1.53(+1.69%) |
Nov 24, 2017 | 92.35 | 92.37 | 90.67 | 90.82 | 730,193 | -1.08(-1.18%) |
Nov 22, 2017 | 92.39 | 92.39 | 91.49 | 91.91 | 851,442 | -0.69(-0.74%) |
Nov 21, 2017 | 92.97 | 93.32 | 92.19 | 92.59 | 1,346,612 | -0.38(-0.41%) |
Nov 20, 2017 | 93.44 | 94.34 | 92.68 | 92.97 | 1,807,577 | -0.15(-0.16%) |
Nov 17, 2017 | 94.60 | 95.52 | 92.35 | 93.12 | 1,739,068 | -2.01(-2.11%) |
Nov 16, 2017 | 90.69 | 95.66 | 89.40 | 95.13 | 5,156,454 | +8.27(+9.52%) |
Nov 15, 2017 | 88.23 | 88.40 | 86.61 | 86.86 | 2,589,846 | -1.37(-1.55%) |
Nov 14, 2017 | 86.69 | 88.57 | 86.30 | 88.23 | 1,621,484 | +1.39(+1.60%) |
Nov 13, 2017 | 85.83 | 87.53 | 85.04 | 86.84 | 1,858,104 | +1.93(+2.28%) |
Nov 10, 2017 | 83.37 | 85.40 | 83.37 | 84.91 | 1,104,992 | +1.24(+1.48%) |
Nov 09, 2017 | 83.32 | 83.95 | 82.71 | 83.67 | 1,581,082 | +0.00(+0.00%) |
Nov 08, 2017 | 82.50 | 83.92 | 82.16 | 83.67 | 1,813,674 | +1.30(+1.58%) |
Nov 07, 2017 | 80.84 | 82.40 | 80.58 | 82.37 | 1,735,370 | +1.44(+1.78%) |
Nov 06, 2017 | 82.71 | 82.74 | 80.83 | 80.93 | 1,371,891 | -1.80(-2.18%) |
Nov 03, 2017 | 83.52 | 84.07 | 82.58 | 82.73 | 1,005,391 | -0.74(-0.88%) |
Nov 02, 2017 | 85.08 | 85.08 | 82.94 | 83.47 | 1,381,453 | -1.69(-1.99%) |
Nov 01, 2017 | 85.68 | 85.74 | 84.95 | 85.16 | 875,982 | -0.67(-0.78%) |
Oct 31, 2017 | 83.69 | 85.89 | 83.44 | 85.83 | 2,159,785 | +3.35(+4.06%) |
Oct 30, 2017 | 83.44 | 83.79 | 82.41 | 82.48 | 2,123,483 | -1.46(-1.74%) |
Oct 27, 2017 | 84.24 | 84.24 | 83.04 | 83.94 | 1,136,717 | -0.35(-0.41%) |
Oct 26, 2017 | 84.16 | 84.59 | 83.30 | 84.28 | 1,183,562 | +0.17(+0.20%) |
Oct 25, 2017 | 84.25 | 84.40 | 82.80 | 84.11 | 1,458,349 | -0.40(-0.47%) |
Oct 24, 2017 | 84.98 | 85.19 | 84.07 | 84.51 | 877,410 | -0.30(-0.35%) |
Oct 23, 2017 | 84.45 | 84.92 | 83.94 | 84.81 | 907,949 | +0.46(+0.55%) |
Oct 20, 2017 | 84.44 | 84.53 | 83.52 | 84.35 | 1,016,657 | +0.18(+0.21%) |
Oct 19, 2017 | 84.15 | 84.68 | 83.25 | 84.17 | 1,177,259 | -0.11(-0.13%) |
Oct 18, 2017 | 84.75 | 84.75 | 83.95 | 84.28 | 932,442 | -0.41(-0.49%) |
Oct 17, 2017 | 85.39 | 85.76 | 83.87 | 84.70 | 1,447,651 | -1.06(-1.24%) |
Oct 16, 2017 | 85.07 | 85.98 | 85.07 | 85.76 | 1,479,585 | +0.69(+0.81%) |
Oct 13, 2017 | 86.17 | 86.17 | 84.85 | 85.07 | 1,595,699 | -0.73(-0.85%) |
Oct 12, 2017 | 84.28 | 86.20 | 84.28 | 85.80 | 1,584,230 | +1.41(+1.67%) |
Oct 11, 2017 | 84.01 | 84.70 | 83.94 | 84.39 | 1,481,307 | +0.47(+0.56%) |
Oct 10, 2017 | 83.56 | 84.22 | 83.14 | 83.92 | 1,767,645 | +0.64(+0.77%) |
Oct 09, 2017 | 84.48 | 84.71 | 83.19 | 83.28 | 1,957,950 | -1.08(-1.29%) |
Oct 06, 2017 | 85.47 | 85.47 | 84.17 | 84.36 | 1,544,722 | -1.10(-1.29%) |
Oct 05, 2017 | 85.14 | 85.93 | 84.82 | 85.47 | 1,185,004 | +0.47(+0.55%) |
Oct 04, 2017 | 84.41 | 85.42 | 84.19 | 85.00 | 1,211,785 | +0.59(+0.70%) |
Oct 03, 2017 | 85.17 | 85.23 | 84.31 | 84.41 | 1,203,060 | -0.35(-0.41%) |