Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 101.55 | 101.55 | 101.55 | 0 | -0.59(-0.58%) | |
Dec 28, 2017 | 101.50 | 102.30 | 101.25 | 102.14 | 19,584 | +0.67(+0.66%) |
Dec 27, 2017 | 100.69 | 101.50 | 100.65 | 101.47 | 19,347 | +1.27(+1.27%) |
Dec 26, 2017 | 99.75 | 100.50 | 99.65 | 100.20 | 19,238 | +0.97(+0.98%) |
Dec 22, 2017 | 98.95 | 99.30 | 98.94 | 99.23 | 14,585 | +0.15(+0.15%) |
Dec 21, 2017 | 98.50 | 99.14 | 98.50 | 99.08 | 15,360 | +0.97(+0.99%) |
Dec 20, 2017 | 98.44 | 98.68 | 98.09 | 98.11 | 13,332 | +0.23(+0.23%) |
Dec 19, 2017 | 97.08 | 97.93 | 97.08 | 97.88 | 13,160 | +0.66(+0.68%) |
Dec 18, 2017 | 97.71 | 97.71 | 97.09 | 97.22 | 10,174 | -0.56(-0.57%) |
Dec 15, 2017 | 98.12 | 98.34 | 97.41 | 97.78 | 16,884 | -0.96(-0.97%) |
Dec 14, 2017 | 97.20 | 99.00 | 97.00 | 98.74 | 17,657 | +1.67(+1.72%) |
Dec 13, 2017 | 96.40 | 97.20 | 96.35 | 97.07 | 20,424 | +0.36(+0.37%) |
Dec 12, 2017 | 96.00 | 96.85 | 96.00 | 96.71 | 14,045 | +0.30(+0.31%) |
Dec 11, 2017 | 95.94 | 96.72 | 95.76 | 96.41 | 17,771 | +0.34(+0.35%) |
Dec 08, 2017 | 96.40 | 96.40 | 95.41 | 96.07 | 18,830 | -0.78(-0.81%) |
Dec 07, 2017 | 96.32 | 97.26 | 96.32 | 96.85 | 22,128 | +2.00(+2.11%) |
Dec 06, 2017 | 94.48 | 95.04 | 94.30 | 94.85 | 18,291 | +0.97(+1.03%) |
Dec 05, 2017 | 94.51 | 94.51 | 93.83 | 93.88 | 23,337 | -0.83(-0.88%) |
Dec 04, 2017 | 96.84 | 96.84 | 94.71 | 94.71 | 32,216 | -2.73(-2.80%) |
Dec 01, 2017 | 96.71 | 97.81 | 96.70 | 97.44 | 34,783 | +1.23(+1.28%) |
Nov 30, 2017 | 96.43 | 96.77 | 96.18 | 96.21 | 33,033 | -0.58(-0.60%) |
Nov 29, 2017 | 96.85 | 97.27 | 96.66 | 96.79 | 20,413 | -1.37(-1.40%) |
Nov 28, 2017 | 97.05 | 98.23 | 96.52 | 98.16 | 79,273 | +2.10(+2.19%) |
Nov 27, 2017 | 95.44 | 96.27 | 95.37 | 96.06 | 27,364 | +0.91(+0.96%) |
Nov 24, 2017 | 95.78 | 95.93 | 95.15 | 95.15 | 6,414 | -0.84(-0.88%) |
Nov 22, 2017 | 95.42 | 96.01 | 95.34 | 95.99 | 11,371 | +0.43(+0.45%) |
Nov 21, 2017 | 94.85 | 95.79 | 94.85 | 95.56 | 27,835 | +0.87(+0.92%) |
Nov 20, 2017 | 95.10 | 95.41 | 94.09 | 94.69 | 52,176 | -0.45(-0.47%) |
Nov 17, 2017 | 94.74 | 95.30 | 94.37 | 95.14 | 17,868 | +0.74(+0.78%) |
Nov 16, 2017 | 94.13 | 94.58 | 93.80 | 94.40 | 10,926 | +0.35(+0.37%) |
Nov 15, 2017 | 93.65 | 94.23 | 93.13 | 94.05 | 12,346 | -0.08(-0.08%) |
Nov 14, 2017 | 94.49 | 94.49 | 93.01 | 94.13 | 12,847 | -0.18(-0.19%) |
Nov 13, 2017 | 95.02 | 95.08 | 94.30 | 94.31 | 181,985 | -0.87(-0.91%) |
Nov 10, 2017 | 95.60 | 95.78 | 95.01 | 95.18 | 22,781 | -1.44(-1.49%) |
Nov 09, 2017 | 97.08 | 97.08 | 96.01 | 96.62 | 20,605 | -0.22(-0.23%) |
Nov 08, 2017 | 95.71 | 97.17 | 95.71 | 96.84 | 33,325 | +1.77(+1.86%) |
Nov 07, 2017 | 95.17 | 95.31 | 94.82 | 95.07 | 22,862 | -0.35(-0.37%) |
Nov 06, 2017 | 95.20 | 95.51 | 94.85 | 95.42 | 14,940 | +0.10(+0.10%) |
Nov 03, 2017 | 95.43 | 95.43 | 94.60 | 95.32 | 19,828 | +0.30(+0.32%) |
Nov 02, 2017 | 96.10 | 96.10 | 94.66 | 95.02 | 23,984 | -0.73(-0.76%) |
Nov 01, 2017 | 95.20 | 95.84 | 95.20 | 95.75 | 30,520 | +1.94(+2.07%) |
Oct 31, 2017 | 93.40 | 94.06 | 93.21 | 93.81 | 44,702 | +1.40(+1.51%) |
Oct 30, 2017 | 92.47 | 92.59 | 92.30 | 92.41 | 12,107 | -0.39(-0.42%) |
Oct 27, 2017 | 92.26 | 92.80 | 91.99 | 92.80 | 16,943 | -0.18(-0.19%) |
Oct 26, 2017 | 92.01 | 92.99 | 91.84 | 92.98 | 14,010 | +1.12(+1.22%) |
Oct 25, 2017 | 92.69 | 92.84 | 91.72 | 91.86 | 11,136 | -0.41(-0.44%) |
Oct 24, 2017 | 91.66 | 92.49 | 91.60 | 92.27 | 20,082 | +0.76(+0.83%) |
Oct 23, 2017 | 92.38 | 92.38 | 91.06 | 91.51 | 28,994 | -1.62(-1.74%) |
Oct 20, 2017 | 93.14 | 93.37 | 92.06 | 93.13 | 29,188 | +1.27(+1.38%) |
Oct 19, 2017 | 91.15 | 92.18 | 90.70 | 91.86 | 15,052 | +0.34(+0.37%) |
Oct 18, 2017 | 93.67 | 93.92 | 91.25 | 91.52 | 18,528 | -2.16(-2.31%) |
Oct 17, 2017 | 94.30 | 94.73 | 93.64 | 93.68 | 13,839 | +0.48(+0.52%) |
Oct 16, 2017 | 95.65 | 96.19 | 92.82 | 93.20 | 44,252 | -1.29(-1.37%) |
Oct 13, 2017 | 95.00 | 95.24 | 94.23 | 94.49 | 20,301 | +1.48(+1.59%) |
Oct 12, 2017 | 93.45 | 94.13 | 92.94 | 93.01 | 56,705 | +1.15(+1.25%) |
Oct 11, 2017 | 90.40 | 91.99 | 90.40 | 91.86 | 30,882 | +2.43(+2.72%) |
Oct 10, 2017 | 89.44 | 89.84 | 89.25 | 89.43 | 17,225 | +0.71(+0.80%) |
Oct 09, 2017 | 88.40 | 88.89 | 88.40 | 88.72 | 18,762 | +0.56(+0.64%) |
Oct 06, 2017 | 90.10 | 90.16 | 87.91 | 88.16 | 26,006 | -1.79(-1.99%) |
Oct 05, 2017 | 89.01 | 90.00 | 88.87 | 89.95 | 21,001 | +1.49(+1.68%) |
Oct 04, 2017 | 87.95 | 88.56 | 87.83 | 88.46 | 11,568 | +0.64(+0.73%) |
Oct 03, 2017 | 86.95 | 88.09 | 86.76 | 87.82 | 41,954 | +0.69(+0.79%) |