Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 103.33 | 104.38 | 102.75 | 103.95 | 2,426,068 | +0.89(+0.87%) |
Oct 30, 2017 | 103.76 | 103.97 | 102.03 | 103.06 | 1,977,312 | -0.95(-0.91%) |
Oct 27, 2017 | 103.50 | 104.04 | 102.69 | 104.00 | 1,768,451 | +0.08(+0.07%) |
Oct 26, 2017 | 103.34 | 104.58 | 103.34 | 103.93 | 1,763,533 | +0.62(+0.60%) |
Oct 25, 2017 | 102.53 | 103.39 | 102.27 | 103.31 | 2,095,979 | +0.82(+0.80%) |
Oct 24, 2017 | 101.16 | 102.52 | 101.09 | 102.49 | 1,453,168 | +1.09(+1.07%) |
Oct 23, 2017 | 101.32 | 102.06 | 100.94 | 101.40 | 1,355,478 | +0.25(+0.25%) |
Oct 20, 2017 | 101.77 | 102.04 | 100.64 | 101.15 | 2,072,864 | -0.84(-0.82%) |
Oct 19, 2017 | 101.76 | 102.05 | 101.25 | 101.99 | 1,960,155 | -0.26(-0.26%) |
Oct 18, 2017 | 102.91 | 103.04 | 101.52 | 102.25 | 1,557,173 | -0.49(-0.48%) |
Oct 17, 2017 | 103.20 | 103.45 | 102.30 | 102.74 | 1,332,648 | -0.72(-0.69%) |
Oct 16, 2017 | 103.89 | 103.93 | 102.60 | 103.45 | 1,337,489 | +0.26(+0.25%) |
Oct 13, 2017 | 102.14 | 103.89 | 101.85 | 103.19 | 1,803,059 | +1.40(+1.38%) |
Oct 12, 2017 | 101.88 | 102.14 | 101.51 | 101.79 | 1,936,014 | -0.22(-0.22%) |
Oct 11, 2017 | 102.12 | 102.42 | 101.83 | 102.01 | 1,108,504 | +0.13(+0.13%) |
Oct 10, 2017 | 102.25 | 102.51 | 101.47 | 101.88 | 916,497 | -0.04(-0.04%) |
Oct 09, 2017 | 102.02 | 102.32 | 101.67 | 101.92 | 1,321,095 | -0.10(-0.10%) |
Oct 06, 2017 | 102.00 | 102.45 | 101.65 | 102.02 | 1,303,667 | -0.26(-0.26%) |
Oct 05, 2017 | 102.17 | 102.78 | 102.09 | 102.28 | 1,163,796 | +0.08(+0.07%) |
Oct 04, 2017 | 101.38 | 102.96 | 101.05 | 102.21 | 2,005,616 | +1.39(+1.37%) |
Oct 03, 2017 | 100.66 | 101.23 | 100.66 | 100.82 | 1,417,345 | +0.23(+0.23%) |
Oct 02, 2017 | 100.65 | 101.19 | 100.21 | 100.59 | 1,238,960 | +0.33(+0.33%) |
Sep 29, 2017 | 99.25 | 100.56 | 98.83 | 100.26 | 2,722,571 | +1.39(+1.40%) |
Sep 28, 2017 | 100.69 | 100.91 | 98.55 | 98.87 | 2,734,459 | -2.02(-2.00%) |
Sep 27, 2017 | 101.11 | 99.88 | 100.89 | 1,324,130 | +0.52(+0.52%) | |
Sep 26, 2017 | 100.42 | 100.67 | 99.66 | 100.37 | 3,047,530 | -0.02(-0.02%) |
Sep 25, 2017 | 100.21 | 100.74 | 100.06 | 100.39 | 2,178,183 | +0.37(+0.37%) |
Sep 22, 2017 | 100.99 | 101.48 | 99.75 | 100.02 | 2,337,706 | -0.62(-0.62%) |
Sep 21, 2017 | 102.23 | 102.37 | 100.58 | 100.64 | 1,508,823 | -1.84(-1.80%) |
Sep 20, 2017 | 102.61 | 103.07 | 101.75 | 102.48 | 1,546,941 | -0.11(-0.11%) |
Sep 19, 2017 | 102.52 | 102.67 | 102.26 | 102.59 | 1,142,205 | +0.07(+0.07%) |
Sep 18, 2017 | 102.30 | 102.55 | 101.99 | 102.52 | 1,024,359 | +0.54(+0.53%) |
Sep 15, 2017 | 102.61 | 103.19 | 101.50 | 101.98 | 2,040,308 | -0.30(-0.29%) |
Sep 14, 2017 | 101.72 | 102.29 | 101.38 | 102.27 | 1,320,777 | +0.33(+0.32%) |
Sep 13, 2017 | 101.61 | 102.24 | 101.50 | 101.95 | 1,401,439 | +0.71(+0.70%) |
Sep 12, 2017 | 100.91 | 101.89 | 100.91 | 101.24 | 2,622,828 | +0.15(+0.15%) |
Sep 11, 2017 | 101.50 | 102.11 | 101.00 | 101.09 | 2,740,766 | -0.07(-0.06%) |
Sep 08, 2017 | 100.59 | 101.20 | 100.15 | 101.16 | 1,492,910 | +0.54(+0.54%) |
Sep 07, 2017 | 100.93 | 101.09 | 99.99 | 100.62 | 1,578,913 | +0.15(+0.15%) |
Sep 06, 2017 | 100.69 | 100.69 | 99.35 | 100.47 | 1,635,416 | +0.11(+0.11%) |
Sep 05, 2017 | 99.90 | 100.73 | 99.84 | 100.36 | 1,759,816 | +0.02(+0.02%) |
Sep 01, 2017 | 99.48 | 100.57 | 99.22 | 100.34 | 2,539,096 | +0.87(+0.88%) |
Aug 31, 2017 | 98.55 | 99.57 | 98.24 | 99.47 | 2,242,713 | +1.24(+1.26%) |
Aug 30, 2017 | 98.22 | 98.93 | 97.77 | 98.23 | 1,941,572 | -0.04(-0.04%) |
Aug 29, 2017 | 98.14 | 99.01 | 97.80 | 98.27 | 1,964,600 | +0.07(+0.08%) |
Aug 28, 2017 | 97.30 | 98.98 | 96.65 | 98.19 | 4,145,370 | -0.50(-0.51%) |
Aug 25, 2017 | 97.54 | 99.30 | 97.23 | 98.69 | 3,421,680 | +0.45(+0.46%) |
Aug 24, 2017 | 97.11 | 98.38 | 96.86 | 98.24 | 2,709,612 | +1.45(+1.49%) |
Aug 23, 2017 | 97.30 | 97.72 | 96.39 | 96.79 | 3,454,457 | -0.70(-0.72%) |
Aug 22, 2017 | 99.24 | 100.00 | 97.20 | 97.50 | 5,028,096 | -1.18(-1.19%) |
Aug 21, 2017 | 97.66 | 99.14 | 97.35 | 98.67 | 3,822,052 | +0.52(+0.53%) |
Aug 18, 2017 | 95.27 | 98.65 | 94.52 | 98.16 | 9,631,841 | +7.04(+7.73%) |
Aug 17, 2017 | 93.74 | 93.87 | 90.96 | 91.11 | 4,830,845 | -2.55(-2.72%) |
Aug 16, 2017 | 93.48 | 94.52 | 93.09 | 93.66 | 2,194,820 | +0.03(+0.03%) |
Aug 15, 2017 | 94.04 | 94.19 | 93.15 | 93.63 | 1,837,089 | -0.08(-0.09%) |
Aug 14, 2017 | 92.75 | 94.33 | 92.73 | 93.72 | 2,900,247 | +1.37(+1.49%) |
Aug 11, 2017 | 94.43 | 94.83 | 91.75 | 92.35 | 3,876,528 | -1.89(-2.01%) |
Aug 10, 2017 | 95.47 | 96.73 | 93.80 | 94.24 | 5,141,768 | -1.93(-2.00%) |
Aug 09, 2017 | 93.46 | 96.84 | 93.30 | 96.16 | 8,118,448 | +2.51(+2.68%) |
Aug 08, 2017 | 92.99 | 93.98 | 92.73 | 93.65 | 2,297,305 | +0.49(+0.53%) |
Aug 07, 2017 | 91.22 | 93.62 | 91.12 | 93.16 | 2,408,263 | +1.81(+1.98%) |
Aug 04, 2017 | 91.14 | 91.58 | 90.83 | 91.35 | 1,094,103 | +0.38(+0.42%) |
Aug 03, 2017 | 91.22 | 91.54 | 90.92 | 90.97 | 1,129,069 | -0.30(-0.32%) |
Aug 02, 2017 | 91.04 | 91.56 | 90.42 | 91.27 | 1,853,188 | -0.11(-0.12%) |