Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 94.24 | 94.62 | 93.63 | 93.98 | 1,020,996 | -0.08(-0.08%) |
Oct 30, 2017 | 95.35 | 95.42 | 93.80 | 94.06 | 788,011 | -1.76(-1.83%) |
Oct 27, 2017 | 95.90 | 96.21 | 95.10 | 95.81 | 952,995 | -0.26(-0.27%) |
Oct 26, 2017 | 96.39 | 97.40 | 96.05 | 96.07 | 1,239,724 | +0.00(+0.00%) |
Oct 25, 2017 | 96.15 | 96.55 | 94.96 | 96.07 | 2,058,555 | +0.09(+0.09%) |
Oct 24, 2017 | 94.78 | 96.61 | 94.78 | 95.99 | 2,766,374 | +0.38(+0.39%) |
Oct 23, 2017 | 96.41 | 97.09 | 95.50 | 95.61 | 1,109,017 | -0.99(-1.03%) |
Oct 20, 2017 | 95.13 | 96.67 | 94.51 | 96.60 | 1,561,655 | +2.74(+2.91%) |
Oct 19, 2017 | 92.64 | 94.06 | 92.43 | 93.87 | 753,867 | +0.66(+0.70%) |
Oct 18, 2017 | 93.05 | 93.69 | 92.94 | 93.21 | 1,430,135 | +0.30(+0.32%) |
Oct 17, 2017 | 93.53 | 93.91 | 92.31 | 92.91 | 1,681,992 | -0.19(-0.21%) |
Oct 16, 2017 | 91.18 | 93.47 | 90.96 | 93.11 | 3,073,910 | +1.63(+1.78%) |
Oct 13, 2017 | 92.26 | 94.88 | 91.20 | 91.48 | 3,895,483 | -6.94(-7.05%) |
Oct 12, 2017 | 99.68 | 100.01 | 98.16 | 98.41 | 1,058,294 | -1.19(-1.20%) |
Oct 11, 2017 | 99.93 | 100.49 | 99.27 | 99.61 | 1,197,871 | -0.69(-0.69%) |
Oct 10, 2017 | 100.56 | 100.66 | 99.57 | 100.30 | 1,126,442 | -0.51(-0.51%) |
Oct 09, 2017 | 101.22 | 101.46 | 100.59 | 100.81 | 400,384 | -0.32(-0.31%) |
Oct 06, 2017 | 100.99 | 101.57 | 100.70 | 101.13 | 578,594 | +0.44(+0.44%) |
Oct 05, 2017 | 100.84 | 100.96 | 100.02 | 100.69 | 765,716 | +0.02(+0.02%) |
Oct 04, 2017 | 101.05 | 101.44 | 100.45 | 100.67 | 517,697 | -0.64(-0.63%) |
Oct 03, 2017 | 101.22 | 101.64 | 100.54 | 101.30 | 455,851 | +0.15(+0.15%) |
Oct 02, 2017 | 100.89 | 101.47 | 100.41 | 101.15 | 530,833 | +0.53(+0.53%) |
Sep 29, 2017 | 99.82 | 101.13 | 99.58 | 100.62 | 825,486 | +0.79(+0.79%) |
Sep 28, 2017 | 99.04 | 100.15 | 98.50 | 99.83 | 649,629 | +0.92(+0.93%) |
Sep 27, 2017 | 98.05 | 99.39 | 97.85 | 98.91 | 641,205 | +1.68(+1.72%) |
Sep 26, 2017 | 96.90 | 97.75 | 96.37 | 97.24 | 515,044 | +0.62(+0.64%) |
Sep 25, 2017 | 96.73 | 97.73 | 96.19 | 96.62 | 433,323 | -0.61(-0.62%) |
Sep 22, 2017 | 96.80 | 97.58 | 96.47 | 97.23 | 766,753 | +0.13(+0.14%) |
Sep 21, 2017 | 96.31 | 98.07 | 96.01 | 97.09 | 899,108 | +1.13(+1.17%) |
Sep 20, 2017 | 94.13 | 96.07 | 93.59 | 95.97 | 849,364 | +1.73(+1.84%) |
Sep 19, 2017 | 93.94 | 94.41 | 93.70 | 94.23 | 859,351 | +0.27(+0.29%) |
Sep 18, 2017 | 93.19 | 94.24 | 93.12 | 93.96 | 887,101 | +1.01(+1.09%) |
Sep 15, 2017 | 92.01 | 92.99 | 91.84 | 92.95 | 1,354,556 | +0.73(+0.79%) |
Sep 14, 2017 | 94.31 | 94.61 | 92.07 | 92.22 | 725,800 | -1.99(-2.12%) |
Sep 13, 2017 | 94.23 | 94.68 | 93.64 | 94.21 | 871,374 | -0.26(-0.28%) |
Sep 12, 2017 | 92.88 | 94.82 | 92.76 | 94.47 | 760,992 | +1.97(+2.13%) |
Sep 11, 2017 | 91.78 | 92.86 | 91.19 | 92.50 | 875,687 | +2.05(+2.27%) |
Sep 08, 2017 | 89.01 | 90.99 | 89.00 | 90.45 | 722,663 | +1.36(+1.52%) |
Sep 07, 2017 | 91.05 | 91.32 | 88.59 | 89.09 | 921,446 | -1.90(-2.09%) |
Sep 06, 2017 | 91.34 | 91.58 | 90.12 | 90.99 | 553,736 | +0.24(+0.27%) |
Sep 05, 2017 | 93.01 | 93.05 | 90.51 | 90.75 | 668,027 | -3.05(-3.26%) |
Sep 01, 2017 | 93.67 | 94.31 | 93.59 | 93.80 | 420,933 | +0.32(+0.34%) |
Aug 31, 2017 | 93.79 | 93.92 | 93.30 | 93.48 | 630,116 | -0.01(-0.01%) |
Aug 30, 2017 | 93.16 | 93.75 | 92.90 | 93.49 | 372,102 | +0.52(+0.56%) |
Aug 29, 2017 | 93.59 | 93.83 | 92.90 | 92.97 | 604,860 | -1.26(-1.34%) |
Aug 28, 2017 | 94.63 | 94.77 | 94.09 | 94.23 | 320,995 | -0.31(-0.33%) |
Aug 25, 2017 | 94.93 | 94.05 | 94.54 | 530,458 | +0.60(+0.64%) | |
Aug 24, 2017 | 93.77 | 93.97 | 93.26 | 93.94 | 337,638 | +0.56(+0.60%) |
Aug 23, 2017 | 92.71 | 93.99 | 92.71 | 93.38 | 288,734 | -0.06(-0.06%) |
Aug 22, 2017 | 93.04 | 93.53 | 92.84 | 93.44 | 344,794 | +0.74(+0.80%) |
Aug 21, 2017 | 92.67 | 92.82 | 91.90 | 92.70 | 378,388 | -0.07(-0.07%) |
Aug 18, 2017 | 91.94 | 93.45 | 91.73 | 92.77 | 504,167 | +0.23(+0.25%) |
Aug 17, 2017 | 94.67 | 95.04 | 92.36 | 92.54 | 626,030 | -2.12(-2.24%) |
Aug 16, 2017 | 95.35 | 95.65 | 94.56 | 94.66 | 478,775 | -0.46(-0.49%) |
Aug 15, 2017 | 95.86 | 96.20 | 95.05 | 95.12 | 447,885 | +0.10(+0.10%) |
Aug 14, 2017 | 94.75 | 95.70 | 94.16 | 95.02 | 629,543 | +1.23(+1.31%) |
Aug 11, 2017 | 94.17 | 94.73 | 93.36 | 93.79 | 511,993 | -0.43(-0.46%) |
Aug 10, 2017 | 96.14 | 96.21 | 94.17 | 94.22 | 451,717 | -2.44(-2.52%) |
Aug 09, 2017 | 97.17 | 97.28 | 95.94 | 96.66 | 679,439 | -1.20(-1.23%) |
Aug 08, 2017 | 97.77 | 98.73 | 97.77 | 97.86 | 455,503 | -0.10(-0.10%) |
Aug 07, 2017 | 98.10 | 98.51 | 97.56 | 97.96 | 396,830 | +0.13(+0.13%) |
Aug 04, 2017 | 97.66 | 98.46 | 97.49 | 97.83 | 466,175 | +0.68(+0.70%) |
Aug 03, 2017 | 97.41 | 98.01 | 96.80 | 97.15 | 393,186 | -0.66(-0.67%) |
Aug 02, 2017 | 98.13 | 98.45 | 97.37 | 97.81 | 628,519 | -0.10(-0.10%) |