Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 101.84 | 102.37 | 101.06 | 101.56 | 442,060 | -0.38(-0.37%) |
Oct 30, 2017 | 101.42 | 102.38 | 100.99 | 101.94 | 459,025 | +0.09(+0.09%) |
Oct 27, 2017 | 100.26 | 101.93 | 97.22 | 101.85 | 349,620 | +1.48(+1.47%) |
Oct 26, 2017 | 99.03 | 100.53 | 98.29 | 100.37 | 247,605 | +1.77(+1.80%) |
Oct 25, 2017 | 97.68 | 98.63 | 97.68 | 98.60 | 228,845 | +0.81(+0.83%) |
Oct 24, 2017 | 97.99 | 98.11 | 97.60 | 97.79 | 273,902 | -0.33(-0.34%) |
Oct 23, 2017 | 97.82 | 98.26 | 97.52 | 98.12 | 336,667 | +0.57(+0.59%) |
Oct 20, 2017 | 97.48 | 97.99 | 97.25 | 97.55 | 342,156 | +0.29(+0.29%) |
Oct 19, 2017 | 96.04 | 97.27 | 95.97 | 97.27 | 619,842 | +1.21(+1.26%) |
Oct 18, 2017 | 96.07 | 96.63 | 96.00 | 96.06 | 291,005 | -0.18(-0.18%) |
Oct 17, 2017 | 96.91 | 97.25 | 96.00 | 96.23 | 251,485 | -0.57(-0.59%) |
Oct 16, 2017 | 97.13 | 98.66 | 96.53 | 96.80 | 268,214 | -0.12(-0.12%) |
Oct 13, 2017 | 97.46 | 97.53 | 96.86 | 96.92 | 219,850 | -0.07(-0.08%) |
Oct 12, 2017 | 96.61 | 97.27 | 96.61 | 97.00 | 251,022 | +0.28(+0.29%) |
Oct 11, 2017 | 97.08 | 97.16 | 96.52 | 96.72 | 163,967 | -0.41(-0.42%) |
Oct 10, 2017 | 97.50 | 97.88 | 97.09 | 97.13 | 252,733 | +0.01(+0.01%) |
Oct 09, 2017 | 96.41 | 97.18 | 96.16 | 97.12 | 216,586 | +0.83(+0.86%) |
Oct 06, 2017 | 95.51 | 96.35 | 95.51 | 96.29 | 248,981 | +0.50(+0.52%) |
Oct 05, 2017 | 96.00 | 96.00 | 95.13 | 95.79 | 192,926 | -0.05(-0.05%) |
Oct 04, 2017 | 95.63 | 96.11 | 95.35 | 95.84 | 183,373 | +0.27(+0.28%) |
Oct 03, 2017 | 95.18 | 95.68 | 94.89 | 95.57 | 286,014 | +0.73(+0.77%) |
Oct 02, 2017 | 94.72 | 95.07 | 94.47 | 94.84 | 349,916 | +0.05(+0.05%) |
Sep 29, 2017 | 94.41 | 95.02 | 94.31 | 94.79 | 357,650 | +0.16(+0.17%) |
Sep 28, 2017 | 93.80 | 94.85 | 93.42 | 94.64 | 322,835 | +0.81(+0.87%) |
Sep 27, 2017 | 93.79 | 94.37 | 93.53 | 93.83 | 277,677 | +0.52(+0.55%) |
Sep 26, 2017 | 93.87 | 94.26 | 93.29 | 93.31 | 285,988 | -0.29(-0.31%) |
Sep 25, 2017 | 94.31 | 94.37 | 93.25 | 93.60 | 685,673 | -0.71(-0.75%) |
Sep 22, 2017 | 93.70 | 94.51 | 93.70 | 94.31 | 201,107 | +0.21(+0.23%) |
Sep 21, 2017 | 93.50 | 94.16 | 93.28 | 94.09 | 244,018 | +0.42(+0.44%) |
Sep 20, 2017 | 94.24 | 94.55 | 92.94 | 93.68 | 332,815 | -0.60(-0.64%) |
Sep 19, 2017 | 94.24 | 94.60 | 94.05 | 94.28 | 257,874 | -0.17(-0.18%) |
Sep 18, 2017 | 94.02 | 94.51 | 93.79 | 94.44 | 222,841 | +0.62(+0.66%) |
Sep 15, 2017 | 93.95 | 94.12 | 93.40 | 93.83 | 412,893 | -0.26(-0.27%) |
Sep 14, 2017 | 94.06 | 94.35 | 93.39 | 94.08 | 241,535 | -0.07(-0.08%) |
Sep 13, 2017 | 94.61 | 94.90 | 93.91 | 94.16 | 375,188 | -0.50(-0.53%) |
Sep 12, 2017 | 94.67 | 94.96 | 94.12 | 94.66 | 325,355 | +0.13(+0.14%) |
Sep 11, 2017 | 94.59 | 95.00 | 94.11 | 94.53 | 388,799 | +0.49(+0.52%) |
Sep 08, 2017 | 93.86 | 94.71 | 93.32 | 94.04 | 286,771 | +0.16(+0.17%) |
Sep 07, 2017 | 93.61 | 94.31 | 93.29 | 93.88 | 447,654 | +0.57(+0.61%) |
Sep 06, 2017 | 93.88 | 94.08 | 93.15 | 93.31 | 348,486 | -0.29(-0.31%) |
Sep 05, 2017 | 94.45 | 93.17 | 93.60 | 362,925 | -0.68(-0.72%) | |
Sep 01, 2017 | 94.96 | 95.18 | 93.89 | 94.28 | 285,197 | -0.48(-0.50%) |
Aug 31, 2017 | 93.84 | 94.71 | 93.73 | 94.76 | 566,710 | +1.39(+1.49%) |
Aug 30, 2017 | 93.08 | 93.59 | 92.97 | 93.37 | 476,170 | +0.44(+0.47%) |
Aug 29, 2017 | 92.51 | 93.28 | 92.28 | 92.93 | 513,635 | +0.55(+0.60%) |
Aug 28, 2017 | 92.20 | 92.62 | 91.94 | 92.38 | 409,256 | +0.37(+0.40%) |
Aug 25, 2017 | 91.89 | 92.31 | 91.50 | 92.01 | 228,071 | +0.46(+0.50%) |
Aug 24, 2017 | 92.41 | 92.48 | 91.42 | 91.55 | 307,123 | -0.69(-0.75%) |
Aug 23, 2017 | 91.93 | 92.47 | 91.80 | 92.24 | 227,855 | -0.06(-0.07%) |
Aug 22, 2017 | 91.47 | 92.41 | 91.09 | 92.31 | 401,517 | +1.01(+1.11%) |
Aug 21, 2017 | 90.33 | 91.54 | 90.33 | 91.30 | 716,298 | +0.79(+0.87%) |
Aug 18, 2017 | 91.02 | 91.47 | 90.25 | 90.51 | 923,343 | -0.26(-0.28%) |
Aug 17, 2017 | 93.36 | 94.02 | 90.71 | 90.76 | 881,562 | -2.64(-2.83%) |
Aug 16, 2017 | 96.54 | 96.54 | 91.99 | 93.40 | 1,317,458 | -4.52(-4.62%) |
Aug 15, 2017 | 97.90 | 99.29 | 97.40 | 97.92 | 576,080 | +0.15(+0.15%) |
Aug 14, 2017 | 97.89 | 98.13 | 97.41 | 97.78 | 538,984 | +0.56(+0.58%) |
Aug 11, 2017 | 97.60 | 98.06 | 96.95 | 97.22 | 286,347 | -0.30(-0.31%) |
Aug 10, 2017 | 97.58 | 98.01 | 97.18 | 97.52 | 258,436 | -0.28(-0.28%) |
Aug 09, 2017 | 97.58 | 98.06 | 97.21 | 97.80 | 291,610 | -0.19(-0.20%) |
Aug 08, 2017 | 97.99 | 98.30 | 97.35 | 97.99 | 194,923 | -0.04(-0.04%) |
Aug 07, 2017 | 97.46 | 98.20 | 97.22 | 98.03 | 293,923 | +0.54(+0.56%) |
Aug 04, 2017 | 97.89 | 97.05 | 97.48 | 252,912 | +0.12(+0.12%) | |
Aug 03, 2017 | 97.18 | 97.39 | 96.27 | 97.36 | 440,995 | +0.19(+0.20%) |
Aug 02, 2017 | 98.65 | 98.65 | 96.71 | 97.17 | 449,815 | -1.55(-1.57%) |