Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 102.79 | 102.80 | 102.57 | 102.67 | 306,660 | +0.05(+0.04%) |
Oct 30, 2017 | 102.98 | 102.48 | 102.63 | 576,532 | -0.31(-0.31%) | |
Oct 27, 2017 | 102.44 | 103.10 | 102.33 | 102.94 | 1,893,810 | +1.12(+1.10%) |
Oct 26, 2017 | 101.96 | 102.17 | 101.81 | 101.83 | 604,704 | +0.01(+0.01%) |
Oct 25, 2017 | 102.13 | 102.20 | 101.32 | 101.82 | 487,897 | -0.41(-0.40%) |
Oct 24, 2017 | 102.24 | 102.34 | 102.08 | 102.22 | 337,826 | +0.12(+0.11%) |
Oct 23, 2017 | 102.55 | 102.62 | 102.04 | 102.11 | 339,692 | -0.42(-0.40%) |
Oct 20, 2017 | 102.46 | 102.53 | 102.24 | 102.52 | 504,442 | +0.40(+0.39%) |
Oct 19, 2017 | 101.74 | 102.12 | 101.67 | 102.12 | 1,570,428 | -0.08(-0.08%) |
Oct 18, 2017 | 102.33 | 102.33 | 102.15 | 102.20 | 213,902 | +0.11(+0.11%) |
Oct 17, 2017 | 101.96 | 102.12 | 101.92 | 102.10 | 330,190 | +0.13(+0.13%) |
Oct 16, 2017 | 101.83 | 102.03 | 101.75 | 101.96 | 238,361 | +0.25(+0.25%) |
Oct 13, 2017 | 101.74 | 101.84 | 101.64 | 101.71 | 300,347 | +0.16(+0.16%) |
Oct 12, 2017 | 101.67 | 101.79 | 101.47 | 101.55 | 699,554 | -0.33(-0.33%) |
Oct 11, 2017 | 101.66 | 101.89 | 101.61 | 101.88 | 266,875 | +0.21(+0.20%) |
Oct 10, 2017 | 101.62 | 101.82 | 101.42 | 101.67 | 217,619 | +0.25(+0.25%) |
Oct 09, 2017 | 101.67 | 101.68 | 101.29 | 101.42 | 364,483 | -0.09(-0.09%) |
Oct 06, 2017 | 101.48 | 101.54 | 101.32 | 101.51 | 287,175 | -0.14(-0.14%) |
Oct 05, 2017 | 101.12 | 101.66 | 101.11 | 101.66 | 408,076 | +0.70(+0.70%) |
Oct 04, 2017 | 100.88 | 101.11 | 100.80 | 100.95 | 298,720 | +0.00(+0.00%) |
Oct 03, 2017 | 100.82 | 100.99 | 100.75 | 100.95 | 270,835 | +0.23(+0.22%) |
Oct 02, 2017 | 100.43 | 100.73 | 100.40 | 100.73 | 374,189 | +0.47(+0.47%) |
Sep 29, 2017 | 99.99 | 100.31 | 99.85 | 100.26 | 464,620 | +0.28(+0.28%) |
Sep 28, 2017 | 99.80 | 100.05 | 99.76 | 99.98 | 622,462 | +0.13(+0.13%) |
Sep 27, 2017 | 99.81 | 100.05 | 99.48 | 99.85 | 767,681 | +0.34(+0.34%) |
Sep 26, 2017 | 99.65 | 99.78 | 99.41 | 99.51 | 419,101 | -0.00(-0.00%) |
Sep 25, 2017 | 99.59 | 99.77 | 99.21 | 99.52 | 507,012 | -0.23(-0.23%) |
Sep 22, 2017 | 99.60 | 99.83 | 99.60 | 99.75 | 316,117 | -0.03(-0.03%) |
Sep 21, 2017 | 99.95 | 100.03 | 99.72 | 99.78 | 623,684 | -0.34(-0.34%) |
Sep 20, 2017 | 100.02 | 100.13 | 99.68 | 100.12 | 427,639 | +0.09(+0.09%) |
Sep 19, 2017 | 99.91 | 100.09 | 99.81 | 100.03 | 389,358 | +0.24(+0.24%) |
Sep 18, 2017 | 99.76 | 99.95 | 99.61 | 99.78 | 286,072 | +0.17(+0.17%) |
Sep 15, 2017 | 99.56 | 99.69 | 99.43 | 99.61 | 416,496 | +0.08(+0.08%) |
Sep 14, 2017 | 99.44 | 99.64 | 99.34 | 99.53 | 617,364 | -0.04(-0.04%) |
Sep 13, 2017 | 99.26 | 99.57 | 99.26 | 99.57 | 479,239 | +0.15(+0.15%) |
Sep 12, 2017 | 99.24 | 99.43 | 99.19 | 99.42 | 515,497 | +0.41(+0.42%) |
Sep 11, 2017 | 98.59 | 99.08 | 98.59 | 99.00 | 477,740 | +1.02(+1.04%) |
Sep 08, 2017 | 98.10 | 98.26 | 97.92 | 97.98 | 631,111 | -0.30(-0.31%) |
Sep 07, 2017 | 98.42 | 98.48 | 98.07 | 98.29 | 433,783 | +0.01(+0.01%) |
Sep 06, 2017 | 98.19 | 98.44 | 98.01 | 98.28 | 468,440 | +0.36(+0.37%) |
Sep 05, 2017 | 98.37 | 98.51 | 97.48 | 97.92 | 930,200 | -0.77(-0.78%) |
Sep 01, 2017 | 98.68 | 98.87 | 98.59 | 98.69 | 678,469 | +0.14(+0.15%) |
Aug 31, 2017 | 98.40 | 98.71 | 98.30 | 98.55 | 656,629 | +0.54(+0.55%) |
Aug 30, 2017 | 97.64 | 98.15 | 97.53 | 98.01 | 663,952 | +0.43(+0.44%) |
Aug 29, 2017 | 96.75 | 97.71 | 96.75 | 97.58 | 506,763 | +0.20(+0.20%) |
Aug 28, 2017 | 97.49 | 97.61 | 97.18 | 97.38 | 233,259 | +0.08(+0.08%) |
Aug 25, 2017 | 97.46 | 97.76 | 97.26 | 97.30 | 356,496 | +0.19(+0.19%) |
Aug 24, 2017 | 97.52 | 97.55 | 96.98 | 97.11 | 303,995 | -0.24(-0.25%) |
Aug 23, 2017 | 97.34 | 97.59 | 97.29 | 97.35 | 345,211 | -0.38(-0.39%) |
Aug 22, 2017 | 96.98 | 97.81 | 96.98 | 97.73 | 405,747 | +0.97(+1.00%) |
Aug 21, 2017 | 96.61 | 96.87 | 96.31 | 96.76 | 301,084 | +0.12(+0.12%) |
Aug 18, 2017 | 96.81 | 97.27 | 96.52 | 96.65 | 562,394 | -0.25(-0.26%) |
Aug 17, 2017 | 98.10 | 98.18 | 96.90 | 96.90 | 770,313 | -1.47(-1.49%) |
Aug 16, 2017 | 98.43 | 98.68 | 98.20 | 98.37 | 501,636 | +0.08(+0.08%) |
Aug 15, 2017 | 98.52 | 98.57 | 98.17 | 98.29 | 424,279 | +0.06(+0.06%) |
Aug 14, 2017 | 97.93 | 98.34 | 97.89 | 98.22 | 431,507 | +0.89(+0.91%) |
Aug 11, 2017 | 97.28 | 97.60 | 97.18 | 97.34 | 371,212 | +0.15(+0.16%) |
Aug 10, 2017 | 98.12 | 98.14 | 97.14 | 97.18 | 544,949 | -1.27(-1.29%) |
Aug 09, 2017 | 98.06 | 98.50 | 97.96 | 98.46 | 488,369 | -0.02(-0.02%) |
Aug 08, 2017 | 98.48 | 99.07 | 98.30 | 98.48 | 465,033 | -0.14(-0.15%) |
Aug 07, 2017 | 98.48 | 98.65 | 98.44 | 98.62 | 191,713 | +0.15(+0.15%) |
Aug 04, 2017 | 98.52 | 98.64 | 98.27 | 98.47 | 264,890 | +0.21(+0.21%) |
Aug 03, 2017 | 98.37 | 98.41 | 98.14 | 98.26 | 588,462 | -0.12(-0.12%) |
Aug 02, 2017 | 98.45 | 98.45 | 97.98 | 98.38 | 403,549 | +0.22(+0.22%) |