Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 100.22 | 104.86 | 100.22 | 103.01 | 817,980 | +2.94(+2.94%) |
Oct 30, 2017 | 101.31 | 101.45 | 97.99 | 100.08 | 772,140 | -1.23(-1.22%) |
Oct 27, 2017 | 101.07 | 101.50 | 98.51 | 101.31 | 769,401 | +0.90(+0.90%) |
Oct 26, 2017 | 98.51 | 100.55 | 97.70 | 100.41 | 610,190 | +2.37(+2.42%) |
Oct 25, 2017 | 101.02 | 101.17 | 95.10 | 98.04 | 847,846 | -0.14(-0.14%) |
Oct 24, 2017 | 97.37 | 99.36 | 97.09 | 98.18 | 777,514 | +1.56(+1.62%) |
Oct 23, 2017 | 96.71 | 97.09 | 95.38 | 96.61 | 459,138 | +0.76(+0.79%) |
Oct 20, 2017 | 96.38 | 97.18 | 95.57 | 95.86 | 379,505 | +0.81(+0.85%) |
Oct 19, 2017 | 94.34 | 95.33 | 92.58 | 95.05 | 467,957 | -0.24(-0.25%) |
Oct 18, 2017 | 94.77 | 95.57 | 93.15 | 95.29 | 396,108 | +0.90(+0.95%) |
Oct 17, 2017 | 93.91 | 94.62 | 93.11 | 94.39 | 264,038 | +0.76(+0.81%) |
Oct 16, 2017 | 93.82 | 94.15 | 92.92 | 93.63 | 392,279 | +0.33(+0.36%) |
Oct 13, 2017 | 92.96 | 93.63 | 91.78 | 93.30 | 305,295 | +0.90(+0.97%) |
Oct 12, 2017 | 91.26 | 93.39 | 91.26 | 92.39 | 416,168 | +1.00(+1.09%) |
Oct 11, 2017 | 90.88 | 91.73 | 90.50 | 91.40 | 248,866 | +0.71(+0.78%) |
Oct 10, 2017 | 91.45 | 91.45 | 89.46 | 90.69 | 421,114 | -0.05(-0.05%) |
Oct 09, 2017 | 91.02 | 91.26 | 90.31 | 90.74 | 295,764 | +0.28(+0.31%) |
Oct 06, 2017 | 90.17 | 90.83 | 89.46 | 90.45 | 356,676 | +0.24(+0.26%) |
Oct 05, 2017 | 91.30 | 91.30 | 89.31 | 90.21 | 405,538 | -0.81(-0.89%) |
Oct 04, 2017 | 89.88 | 91.45 | 89.50 | 91.02 | 523,143 | +1.52(+1.69%) |
Oct 03, 2017 | 89.83 | 90.55 | 88.32 | 89.50 | 533,023 | -0.43(-0.47%) |
Oct 02, 2017 | 90.12 | 91.64 | 88.98 | 89.93 | 533,300 | +0.38(+0.42%) |
Sep 29, 2017 | 89.36 | 90.31 | 88.93 | 89.55 | 474,932 | +0.38(+0.43%) |
Sep 28, 2017 | 87.65 | 90.55 | 87.18 | 89.17 | 674,820 | +1.52(+1.73%) |
Sep 27, 2017 | 88.65 | 87.65 | 673,821 | +4.36(+5.24%) | ||
Sep 26, 2017 | 84.86 | 85.33 | 83.06 | 83.29 | 454,319 | -0.85(-1.01%) |
Sep 25, 2017 | 86.28 | 86.47 | 83.15 | 84.15 | 610,806 | -2.47(-2.85%) |
Sep 22, 2017 | 85.71 | 87.37 | 85.33 | 86.61 | 542,476 | +1.37(+1.61%) |
Sep 21, 2017 | 85.19 | 86.18 | 84.00 | 85.24 | 607,195 | +0.05(+0.06%) |
Sep 20, 2017 | 86.75 | 86.94 | 84.29 | 85.19 | 597,273 | -1.75(-2.02%) |
Sep 19, 2017 | 86.52 | 87.09 | 84.48 | 86.94 | 657,330 | +0.81(+0.94%) |
Sep 18, 2017 | 82.91 | 86.42 | 82.82 | 86.14 | 812,345 | +4.03(+4.91%) |
Sep 15, 2017 | 82.34 | 82.63 | 81.54 | 82.11 | 971,682 | +0.05(+0.06%) |
Sep 14, 2017 | 81.44 | 82.87 | 81.02 | 82.06 | 496,966 | +0.52(+0.64%) |
Sep 13, 2017 | 81.49 | 81.73 | 80.48 | 81.54 | 414,994 | +0.05(+0.06%) |
Sep 12, 2017 | 81.16 | 82.29 | 80.45 | 81.49 | 358,249 | +0.76(+0.94%) |
Sep 11, 2017 | 79.12 | 81.11 | 79.12 | 80.73 | 563,290 | +2.51(+3.21%) |
Sep 08, 2017 | 80.35 | 80.59 | 77.89 | 78.22 | 271,658 | -2.28(-2.83%) |
Sep 07, 2017 | 78.98 | 80.64 | 78.56 | 80.50 | 279,454 | +1.56(+1.98%) |
Sep 06, 2017 | 79.74 | 79.75 | 77.70 | 78.93 | 345,518 | -0.28(-0.36%) |
Sep 05, 2017 | 78.88 | 79.69 | 77.13 | 79.22 | 540,170 | -0.14(-0.18%) |
Sep 01, 2017 | 78.50 | 79.50 | 78.08 | 79.36 | 240,346 | +1.28(+1.64%) |
Aug 31, 2017 | 78.55 | 78.69 | 77.56 | 78.08 | 313,984 | +0.24(+0.30%) |
Aug 30, 2017 | 75.99 | 77.84 | 75.90 | 77.84 | 275,093 | +1.85(+2.43%) |
Aug 29, 2017 | 74.95 | 76.32 | 74.71 | 75.99 | 350,782 | +0.19(+0.25%) |
Aug 28, 2017 | 75.57 | 76.13 | 75.52 | 75.80 | 281,783 | +0.62(+0.82%) |
Aug 25, 2017 | 76.51 | 74.57 | 75.19 | 326,631 | -0.66(-0.88%) | |
Aug 24, 2017 | 75.80 | 76.04 | 74.67 | 75.85 | 332,157 | +0.64(+0.85%) |
Aug 23, 2017 | 75.35 | 75.68 | 74.78 | 75.21 | 349,854 | -0.85(-1.12%) |
Aug 22, 2017 | 73.55 | 76.30 | 73.55 | 76.06 | 323,489 | +1.94(+2.62%) |
Aug 21, 2017 | 75.21 | 75.23 | 73.23 | 74.12 | 305,259 | -0.95(-1.26%) |
Aug 18, 2017 | 75.26 | 76.25 | 74.71 | 75.07 | 690,527 | -0.28(-0.38%) |
Aug 17, 2017 | 78.33 | 78.47 | 75.26 | 75.35 | 327,093 | -3.17(-4.04%) |
Aug 16, 2017 | 77.62 | 79.14 | 77.15 | 78.52 | 602,820 | +1.47(+1.90%) |
Aug 15, 2017 | 77.62 | 78.28 | 76.91 | 77.05 | 358,917 | -0.38(-0.49%) |
Aug 14, 2017 | 76.44 | 77.76 | 75.97 | 77.43 | 492,440 | +2.27(+3.02%) |
Aug 11, 2017 | 73.37 | 75.21 | 73.27 | 75.16 | 388,456 | +2.13(+2.91%) |
Aug 10, 2017 | 75.07 | 75.49 | 72.89 | 73.03 | 412,678 | -2.60(-3.44%) |
Aug 09, 2017 | 74.88 | 75.97 | 73.60 | 75.64 | 434,232 | +0.05(+0.06%) |
Aug 08, 2017 | 75.02 | 76.63 | 75.00 | 75.59 | 533,612 | +0.33(+0.44%) |
Aug 07, 2017 | 73.22 | 75.64 | 72.89 | 75.26 | 525,294 | +2.18(+2.98%) |
Aug 04, 2017 | 74.31 | 71.80 | 73.08 | 568,991 | +0.38(+0.52%) | |
Aug 03, 2017 | 74.36 | 74.74 | 72.18 | 72.70 | 635,125 | -1.70(-2.29%) |
Aug 02, 2017 | 78.90 | 79.37 | 74.12 | 74.41 | 721,791 | -4.07(-5.18%) |