Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 110.01 | 110.86 | 108.99 | 110.65 | 1,755,020 | +0.94(+0.86%) |
Oct 30, 2017 | 108.49 | 110.00 | 108.04 | 109.71 | 1,663,628 | +1.87(+1.73%) |
Oct 27, 2017 | 105.90 | 108.04 | 105.47 | 107.84 | 1,384,032 | +2.41(+2.29%) |
Oct 26, 2017 | 105.00 | 105.79 | 104.24 | 105.43 | 839,125 | +0.56(+0.53%) |
Oct 25, 2017 | 105.70 | 105.70 | 103.31 | 104.87 | 1,033,917 | -0.35(-0.33%) |
Oct 24, 2017 | 105.37 | 105.86 | 104.87 | 105.22 | 1,237,417 | +0.21(+0.20%) |
Oct 23, 2017 | 105.65 | 105.87 | 104.45 | 105.01 | 685,152 | +0.08(+0.08%) |
Oct 20, 2017 | 104.98 | 105.29 | 104.57 | 104.93 | 693,466 | +0.37(+0.35%) |
Oct 19, 2017 | 103.59 | 104.81 | 102.11 | 104.56 | 1,132,268 | -0.05(-0.05%) |
Oct 18, 2017 | 105.02 | 105.37 | 104.10 | 104.61 | 892,337 | +0.71(+0.68%) |
Oct 17, 2017 | 104.59 | 104.82 | 103.27 | 103.90 | 752,602 | -0.88(-0.84%) |
Oct 16, 2017 | 105.00 | 105.26 | 104.38 | 104.78 | 725,114 | +0.20(+0.19%) |
Oct 13, 2017 | 104.19 | 104.75 | 103.55 | 104.58 | 2,090,582 | +1.14(+1.10%) |
Oct 12, 2017 | 103.47 | 104.34 | 102.79 | 103.44 | 882,702 | -0.16(-0.15%) |
Oct 11, 2017 | 102.58 | 104.77 | 102.31 | 103.60 | 1,035,703 | +0.93(+0.91%) |
Oct 10, 2017 | 104.43 | 104.58 | 102.08 | 102.67 | 1,779,215 | -1.44(-1.38%) |
Oct 09, 2017 | 105.00 | 105.18 | 102.47 | 104.11 | 2,686,100 | -3.12(-2.91%) |
Oct 06, 2017 | 104.22 | 107.53 | 104.22 | 107.23 | 1,879,719 | +2.76(+2.64%) |
Oct 05, 2017 | 103.20 | 104.64 | 102.29 | 104.47 | 1,401,937 | +1.49(+1.45%) |
Oct 04, 2017 | 101.10 | 103.17 | 100.00 | 102.98 | 1,577,690 | +1.91(+1.89%) |
Oct 03, 2017 | 100.43 | 101.18 | 99.90 | 101.07 | 1,035,493 | +0.64(+0.64%) |
Oct 02, 2017 | 102.44 | 103.00 | 99.86 | 100.43 | 1,427,718 | -1.80(-1.76%) |
Sep 29, 2017 | 101.00 | 102.28 | 100.74 | 102.23 | 2,225,118 | +1.34(+1.33%) |
Sep 28, 2017 | 100.20 | 101.38 | 99.21 | 100.89 | 1,011,178 | +0.76(+0.76%) |
Sep 27, 2017 | 100.68 | 100.13 | 1,671,788 | +2.65(+2.72%) | ||
Sep 26, 2017 | 98.07 | 98.47 | 96.78 | 97.48 | 2,394,095 | -0.14(-0.14%) |
Sep 25, 2017 | 102.96 | 103.73 | 95.94 | 97.62 | 4,260,536 | -5.22(-5.08%) |
Sep 22, 2017 | 101.37 | 103.04 | 101.07 | 102.84 | 1,361,479 | +1.12(+1.10%) |
Sep 21, 2017 | 102.89 | 102.95 | 100.51 | 101.72 | 1,307,653 | -1.24(-1.20%) |
Sep 20, 2017 | 102.45 | 103.28 | 101.25 | 102.96 | 1,425,274 | +0.58(+0.57%) |
Sep 19, 2017 | 101.78 | 102.78 | 100.60 | 102.38 | 1,201,640 | +1.56(+1.55%) |
Sep 18, 2017 | 100.81 | 101.87 | 100.72 | 100.82 | 1,178,520 | +0.43(+0.43%) |
Sep 15, 2017 | 99.41 | 100.39 | 98.88 | 100.39 | 2,323,614 | +1.00(+1.01%) |
Sep 14, 2017 | 98.79 | 99.90 | 97.93 | 99.39 | 961,523 | +0.61(+0.62%) |
Sep 13, 2017 | 99.83 | 100.14 | 98.67 | 98.78 | 1,001,903 | -1.17(-1.17%) |
Sep 12, 2017 | 100.74 | 100.97 | 98.25 | 99.95 | 1,347,271 | -0.16(-0.16%) |
Sep 11, 2017 | 100.49 | 101.40 | 99.40 | 100.11 | 2,310,523 | +0.49(+0.49%) |
Sep 08, 2017 | 100.32 | 100.59 | 98.77 | 99.62 | 1,256,461 | +0.12(+0.12%) |
Sep 07, 2017 | 96.20 | 100.15 | 95.91 | 99.50 | 1,900,931 | +3.68(+3.84%) |
Sep 06, 2017 | 97.52 | 98.15 | 95.42 | 95.82 | 906,001 | -1.27(-1.31%) |
Sep 05, 2017 | 95.68 | 97.30 | 94.68 | 97.09 | 1,748,291 | +1.21(+1.26%) |
Sep 01, 2017 | 97.77 | 97.91 | 95.34 | 95.88 | 1,758,729 | -1.91(-1.95%) |
Aug 31, 2017 | 98.00 | 98.45 | 97.20 | 97.79 | 1,229,404 | +0.14(+0.14%) |
Aug 30, 2017 | 96.11 | 98.35 | 95.87 | 97.65 | 1,403,735 | +1.86(+1.94%) |
Aug 29, 2017 | 94.84 | 96.43 | 94.64 | 95.79 | 704,201 | -0.02(-0.02%) |
Aug 28, 2017 | 95.36 | 96.29 | 95.26 | 95.81 | 1,323,361 | +1.17(+1.24%) |
Aug 25, 2017 | 95.75 | 96.43 | 93.89 | 94.64 | 1,159,129 | -0.61(-0.64%) |
Aug 24, 2017 | 94.82 | 95.70 | 93.69 | 95.25 | 1,207,841 | +0.85(+0.90%) |
Aug 23, 2017 | 94.16 | 95.16 | 94.16 | 94.40 | 796,131 | -0.55(-0.58%) |
Aug 22, 2017 | 92.63 | 95.11 | 92.35 | 94.95 | 1,624,879 | +2.97(+3.23%) |
Aug 21, 2017 | 92.08 | 92.68 | 91.27 | 91.98 | 691,472 | -0.09(-0.10%) |
Aug 18, 2017 | 90.82 | 93.09 | 90.01 | 92.07 | 1,174,045 | +1.13(+1.24%) |
Aug 17, 2017 | 91.67 | 92.26 | 90.81 | 90.94 | 947,818 | -1.08(-1.17%) |
Aug 16, 2017 | 91.08 | 92.49 | 90.51 | 92.02 | 1,212,538 | +1.36(+1.50%) |
Aug 15, 2017 | 91.06 | 91.28 | 89.87 | 90.66 | 696,844 | -0.05(-0.06%) |
Aug 14, 2017 | 89.96 | 90.98 | 89.82 | 90.71 | 821,147 | +1.41(+1.58%) |
Aug 11, 2017 | 88.10 | 90.17 | 88.01 | 89.30 | 1,100,720 | +0.98(+1.11%) |
Aug 10, 2017 | 90.39 | 90.90 | 88.26 | 88.32 | 1,851,609 | -2.65(-2.91%) |
Aug 09, 2017 | 90.00 | 92.03 | 89.52 | 90.97 | 1,470,137 | -0.55(-0.60%) |
Aug 08, 2017 | 90.31 | 92.22 | 90.31 | 91.52 | 3,326,201 | +1.00(+1.10%) |
Aug 07, 2017 | 88.17 | 91.13 | 87.79 | 90.52 | 2,450,109 | +2.81(+3.20%) |
Aug 04, 2017 | 89.50 | 89.68 | 86.76 | 87.71 | 3,212,307 | -1.38(-1.55%) |
Aug 03, 2017 | 87.24 | 89.90 | 86.02 | 89.09 | 10,939,916 | +9.70(+12.22%) |
Aug 02, 2017 | 80.43 | 80.59 | 78.10 | 79.39 | 2,502,547 | -0.54(-0.68%) |