Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 99.81 | 101.71 | 99.48 | 101.28 | 299,290 | +2.00(+2.02%) |
Oct 30, 2017 | 101.73 | 102.14 | 99.20 | 99.28 | 286,410 | -3.19(-3.11%) |
Oct 27, 2017 | 103.57 | 105.70 | 100.79 | 102.47 | 210,289 | +0.16(+0.16%) |
Oct 26, 2017 | 101.65 | 103.04 | 101.20 | 102.31 | 347,218 | +1.10(+1.09%) |
Oct 25, 2017 | 101.12 | 101.24 | 99.77 | 101.20 | 112,620 | -0.12(-0.12%) |
Oct 24, 2017 | 100.83 | 101.69 | 100.63 | 101.33 | 77,745 | +1.02(+1.02%) |
Oct 23, 2017 | 101.08 | 101.33 | 100.16 | 100.30 | 75,658 | -0.61(-0.61%) |
Oct 20, 2017 | 100.30 | 101.26 | 99.85 | 100.92 | 125,141 | +1.19(+1.19%) |
Oct 19, 2017 | 99.77 | 100.30 | 98.71 | 99.73 | 124,014 | -0.16(-0.16%) |
Oct 18, 2017 | 99.48 | 100.24 | 99.10 | 99.89 | 110,880 | +1.15(+1.16%) |
Oct 17, 2017 | 99.97 | 100.47 | 98.30 | 98.75 | 126,450 | -0.82(-0.82%) |
Oct 16, 2017 | 98.79 | 99.69 | 98.13 | 99.57 | 107,448 | +0.94(+0.95%) |
Oct 13, 2017 | 98.30 | 98.79 | 97.68 | 98.62 | 137,121 | +0.86(+0.88%) |
Oct 12, 2017 | 97.15 | 98.01 | 96.46 | 97.77 | 142,229 | +0.37(+0.38%) |
Oct 11, 2017 | 96.58 | 97.48 | 96.50 | 97.40 | 165,572 | +0.57(+0.59%) |
Oct 10, 2017 | 96.50 | 96.87 | 95.54 | 96.82 | 188,040 | +1.15(+1.20%) |
Oct 09, 2017 | 94.94 | 95.80 | 94.94 | 95.68 | 113,803 | +0.70(+0.73%) |
Oct 06, 2017 | 93.55 | 95.23 | 93.51 | 94.98 | 193,832 | +1.27(+1.35%) |
Oct 05, 2017 | 94.04 | 94.08 | 92.53 | 93.72 | 432,182 | +0.12(+0.13%) |
Oct 04, 2017 | 96.21 | 96.21 | 92.82 | 93.59 | 333,977 | -2.33(-2.43%) |
Oct 03, 2017 | 97.93 | 98.75 | 95.52 | 95.92 | 189,092 | -1.88(-1.92%) |
Oct 02, 2017 | 95.15 | 97.85 | 94.75 | 97.81 | 217,708 | +3.03(+3.19%) |
Sep 29, 2017 | 93.55 | 95.41 | 93.53 | 94.78 | 253,835 | +1.51(+1.62%) |
Sep 28, 2017 | 94.08 | 94.94 | 93.18 | 93.27 | 283,388 | -0.12(-0.13%) |
Sep 27, 2017 | 90.81 | 93.43 | 90.28 | 93.39 | 236,735 | +3.44(+3.82%) |
Sep 26, 2017 | 89.09 | 90.32 | 88.56 | 89.95 | 146,088 | +0.98(+1.10%) |
Sep 25, 2017 | 88.15 | 89.22 | 87.70 | 88.97 | 162,111 | +0.82(+0.93%) |
Sep 22, 2017 | 87.62 | 88.35 | 87.42 | 88.15 | 122,298 | +0.70(+0.80%) |
Sep 21, 2017 | 87.33 | 88.44 | 87.09 | 87.46 | 89,160 | +0.53(+0.61%) |
Sep 20, 2017 | 87.42 | 87.62 | 86.72 | 86.93 | 100,202 | -0.16(-0.19%) |
Sep 19, 2017 | 86.56 | 87.42 | 86.15 | 87.09 | 111,188 | +0.49(+0.57%) |
Sep 18, 2017 | 86.76 | 88.28 | 86.43 | 86.60 | 119,061 | -0.04(-0.05%) |
Sep 15, 2017 | 87.58 | 87.78 | 86.39 | 86.64 | 244,854 | -0.86(-0.98%) |
Sep 14, 2017 | 86.56 | 87.54 | 86.19 | 87.50 | 157,043 | +1.10(+1.28%) |
Sep 13, 2017 | 84.55 | 86.39 | 84.23 | 86.39 | 140,656 | +1.76(+2.08%) |
Sep 12, 2017 | 83.65 | 84.63 | 82.34 | 84.63 | 134,905 | +1.15(+1.37%) |
Sep 11, 2017 | 81.98 | 83.94 | 81.89 | 83.49 | 127,306 | +1.60(+1.95%) |
Sep 08, 2017 | 81.04 | 81.94 | 80.67 | 81.89 | 139,078 | +0.94(+1.16%) |
Sep 07, 2017 | 82.18 | 82.18 | 80.67 | 80.95 | 162,425 | -0.94(-1.15%) |
Sep 06, 2017 | 80.95 | 82.67 | 80.95 | 81.89 | 152,156 | +0.94(+1.16%) |
Sep 05, 2017 | 80.91 | 81.40 | 79.89 | 80.95 | 182,795 | -0.20(-0.25%) |
Sep 01, 2017 | 81.20 | 81.65 | 80.46 | 81.16 | 129,084 | +0.33(+0.40%) |
Aug 31, 2017 | 81.73 | 82.45 | 80.67 | 80.83 | 185,514 | -0.49(-0.60%) |
Aug 30, 2017 | 81.65 | 82.59 | 81.08 | 81.32 | 164,663 | +0.00(+0.00%) |
Aug 29, 2017 | 81.89 | 82.51 | 80.34 | 81.32 | 274,688 | -1.55(-1.88%) |
Aug 28, 2017 | 77.80 | 85.08 | 77.60 | 82.88 | 929,685 | +5.73(+7.42%) |
Aug 25, 2017 | 78.01 | 78.25 | 76.66 | 77.15 | 131,606 | -0.45(-0.58%) |
Aug 24, 2017 | 78.17 | 78.83 | 77.03 | 77.60 | 98,070 | -0.29(-0.37%) |
Aug 23, 2017 | 78.17 | 78.42 | 77.72 | 77.89 | 100,757 | -0.33(-0.42%) |
Aug 22, 2017 | 77.93 | 78.42 | 77.72 | 78.21 | 118,785 | +0.45(+0.58%) |
Aug 21, 2017 | 77.52 | 78.09 | 77.03 | 77.76 | 102,731 | +0.08(+0.11%) |
Aug 18, 2017 | 76.78 | 78.09 | 76.15 | 77.68 | 118,500 | +0.33(+0.42%) |
Aug 17, 2017 | 78.05 | 79.60 | 77.35 | 77.35 | 167,251 | -0.90(-1.15%) |
Aug 16, 2017 | 79.36 | 79.93 | 78.21 | 78.25 | 92,014 | -1.10(-1.39%) |
Aug 15, 2017 | 80.95 | 80.95 | 79.11 | 79.36 | 128,083 | -1.06(-1.32%) |
Aug 14, 2017 | 78.99 | 80.54 | 78.87 | 80.42 | 256,960 | +1.83(+2.33%) |
Aug 11, 2017 | 76.22 | 78.91 | 76.06 | 78.58 | 247,396 | +2.12(+2.77%) |
Aug 10, 2017 | 77.16 | 77.49 | 76.43 | 76.47 | 133,277 | -1.02(-1.31%) |
Aug 09, 2017 | 78.30 | 78.63 | 77.00 | 77.49 | 210,782 | -1.34(-1.70%) |
Aug 08, 2017 | 81.47 | 81.47 | 78.67 | 78.83 | 205,626 | -2.56(-3.15%) |
Aug 07, 2017 | 82.13 | 82.13 | 79.97 | 81.39 | 334,791 | -0.73(-0.89%) |
Aug 04, 2017 | 84.24 | 84.24 | 78.59 | 82.13 | 365,440 | -2.73(-3.21%) |
Aug 03, 2017 | 84.73 | 85.83 | 84.20 | 84.85 | 163,292 | +0.20(+0.24%) |
Aug 02, 2017 | 86.11 | 86.36 | 83.71 | 84.65 | 106,414 | -1.26(-1.47%) |