Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 99.80 | 101.15 | 99.05 | 100.55 | 165,414 | +1.05(+1.06%) |
Oct 30, 2017 | 99.85 | 100.30 | 98.55 | 99.50 | 229,201 | -1.05(-1.04%) |
Oct 27, 2017 | 97.15 | 100.60 | 97.10 | 100.55 | 349,018 | +3.45(+3.55%) |
Oct 26, 2017 | 96.00 | 97.80 | 96.00 | 97.10 | 118,817 | +0.95(+0.99%) |
Oct 25, 2017 | 94.55 | 97.20 | 94.55 | 96.15 | 173,463 | -0.45(-0.47%) |
Oct 24, 2017 | 95.60 | 96.95 | 95.15 | 96.60 | 119,036 | +1.15(+1.20%) |
Oct 23, 2017 | 96.05 | 97.65 | 95.45 | 95.45 | 95,435 | -0.10(-0.10%) |
Oct 20, 2017 | 95.85 | 96.20 | 95.20 | 95.55 | 85,309 | +0.35(+0.37%) |
Oct 19, 2017 | 94.90 | 95.60 | 94.40 | 95.20 | 115,919 | +0.25(+0.26%) |
Oct 18, 2017 | 93.95 | 95.60 | 93.30 | 94.95 | 99,183 | +1.40(+1.50%) |
Oct 17, 2017 | 92.05 | 93.95 | 92.05 | 93.55 | 54,464 | +1.00(+1.08%) |
Oct 16, 2017 | 92.20 | 93.20 | 91.85 | 92.55 | 152,104 | +0.45(+0.49%) |
Oct 13, 2017 | 91.75 | 92.55 | 91.60 | 92.10 | 98,921 | +0.50(+0.55%) |
Oct 12, 2017 | 91.60 | 92.25 | 91.40 | 91.60 | 109,044 | -0.30(-0.33%) |
Oct 11, 2017 | 91.45 | 92.50 | 91.45 | 91.90 | 63,712 | +0.35(+0.38%) |
Oct 10, 2017 | 93.25 | 93.25 | 91.30 | 91.55 | 74,862 | -1.50(-1.61%) |
Oct 09, 2017 | 94.00 | 94.65 | 92.65 | 93.05 | 108,736 | -1.15(-1.22%) |
Oct 06, 2017 | 92.60 | 94.20 | 92.60 | 94.20 | 102,304 | +1.00(+1.07%) |
Oct 05, 2017 | 92.90 | 93.55 | 91.90 | 93.20 | 113,227 | +0.35(+0.38%) |
Oct 04, 2017 | 91.55 | 93.00 | 91.45 | 92.85 | 79,116 | +1.25(+1.36%) |
Oct 03, 2017 | 91.90 | 93.10 | 90.80 | 91.60 | 156,000 | -0.70(-0.76%) |
Oct 02, 2017 | 90.20 | 92.40 | 89.90 | 92.30 | 242,284 | +2.00(+2.21%) |
Sep 29, 2017 | 89.80 | 90.40 | 89.36 | 90.30 | 155,725 | +0.55(+0.61%) |
Sep 28, 2017 | 89.50 | 90.00 | 88.80 | 89.75 | 83,915 | +0.15(+0.17%) |
Sep 27, 2017 | 87.85 | 90.00 | 87.30 | 89.60 | 118,568 | +2.15(+2.46%) |
Sep 26, 2017 | 87.65 | 88.20 | 87.00 | 87.45 | 93,328 | +0.15(+0.17%) |
Sep 25, 2017 | 88.95 | 88.95 | 86.30 | 87.30 | 117,777 | -1.60(-1.80%) |
Sep 22, 2017 | 89.15 | 89.90 | 88.00 | 88.90 | 153,383 | -0.40(-0.45%) |
Sep 21, 2017 | 90.50 | 90.50 | 89.05 | 89.30 | 166,165 | -0.70(-0.78%) |
Sep 20, 2017 | 89.45 | 90.00 | 89.05 | 90.00 | 174,674 | +0.55(+0.61%) |
Sep 19, 2017 | 88.70 | 89.55 | 88.25 | 89.45 | 197,123 | +0.60(+0.68%) |
Sep 18, 2017 | 88.90 | 89.00 | 88.20 | 88.85 | 124,304 | +0.55(+0.62%) |
Sep 15, 2017 | 88.30 | 88.75 | 87.20 | 88.30 | 325,276 | +0.20(+0.23%) |
Sep 14, 2017 | 86.85 | 88.20 | 86.85 | 88.10 | 78,031 | -0.05(-0.06%) |
Sep 13, 2017 | 88.60 | 88.75 | 87.50 | 88.15 | 102,391 | -0.60(-0.68%) |
Sep 12, 2017 | 87.50 | 89.65 | 87.30 | 88.75 | 163,079 | +0.95(+1.08%) |
Sep 11, 2017 | 89.35 | 89.75 | 87.45 | 87.80 | 137,144 | -0.25(-0.28%) |
Sep 08, 2017 | 86.25 | 89.95 | 86.05 | 88.05 | 172,930 | +1.15(+1.32%) |
Sep 07, 2017 | 86.90 | 87.50 | 85.95 | 86.90 | 69,279 | +0.60(+0.70%) |
Sep 06, 2017 | 88.20 | 88.20 | 85.15 | 86.30 | 120,112 | -1.20(-1.37%) |
Sep 05, 2017 | 88.45 | 88.90 | 86.80 | 87.50 | 107,207 | -0.40(-0.46%) |
Sep 01, 2017 | 86.00 | 88.00 | 85.00 | 87.90 | 278,902 | +1.90(+2.21%) |
Aug 31, 2017 | 85.40 | 86.05 | 84.85 | 86.00 | 157,270 | +1.00(+1.18%) |
Aug 30, 2017 | 85.75 | 86.25 | 84.95 | 85.00 | 96,311 | -0.80(-0.93%) |
Aug 29, 2017 | 85.70 | 86.50 | 85.65 | 85.80 | 211,183 | -0.80(-0.92%) |
Aug 28, 2017 | 86.00 | 87.15 | 85.83 | 86.60 | 153,757 | +0.85(+0.99%) |
Aug 25, 2017 | 85.65 | 86.00 | 85.15 | 85.75 | 97,936 | +0.30(+0.35%) |
Aug 24, 2017 | 85.35 | 86.00 | 84.35 | 85.45 | 144,918 | -0.05(-0.06%) |
Aug 23, 2017 | 84.30 | 86.05 | 84.10 | 85.50 | 77,040 | +0.50(+0.59%) |
Aug 22, 2017 | 84.05 | 85.35 | 83.10 | 85.00 | 138,325 | +1.00(+1.19%) |
Aug 21, 2017 | 83.10 | 84.10 | 82.30 | 84.00 | 111,033 | +0.85(+1.02%) |
Aug 18, 2017 | 83.55 | 85.85 | 81.50 | 83.15 | 166,693 | -1.20(-1.42%) |
Aug 17, 2017 | 85.35 | 86.00 | 84.30 | 84.35 | 124,740 | -1.65(-1.92%) |
Aug 16, 2017 | 85.75 | 86.95 | 84.58 | 86.00 | 167,975 | +0.40(+0.47%) |
Aug 15, 2017 | 86.10 | 86.85 | 85.50 | 85.60 | 131,270 | -0.50(-0.58%) |
Aug 14, 2017 | 87.80 | 87.85 | 85.20 | 86.10 | 102,378 | -0.55(-0.63%) |
Aug 11, 2017 | 86.50 | 87.80 | 83.75 | 86.65 | 349,052 | -1.30(-1.48%) |
Aug 10, 2017 | 87.05 | 88.20 | 86.30 | 87.95 | 213,981 | -0.10(-0.11%) |
Aug 09, 2017 | 81.65 | 89.10 | 81.65 | 88.05 | 460,464 | +3.95(+4.70%) |
Aug 08, 2017 | 82.85 | 84.50 | 82.55 | 84.10 | 177,597 | +0.90(+1.08%) |
Aug 07, 2017 | 79.90 | 83.50 | 79.65 | 83.20 | 156,517 | +2.75(+3.42%) |
Aug 04, 2017 | 80.00 | 81.00 | 79.42 | 80.45 | 147,546 | +0.35(+0.44%) |
Aug 03, 2017 | 79.70 | 80.95 | 78.90 | 80.10 | 125,267 | +0.45(+0.56%) |
Aug 02, 2017 | 81.15 | 81.15 | 79.40 | 79.65 | 149,407 | -1.15(-1.42%) |