Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 102.93 | 103.15 | 102.33 | 102.90 | 336,252 | +0.36(+0.35%) |
Oct 30, 2017 | 102.18 | 102.56 | 102.17 | 102.54 | 444,226 | -0.31(-0.31%) |
Oct 27, 2017 | 103.06 | 103.09 | 102.25 | 102.85 | 646,273 | +0.68(+0.66%) |
Oct 26, 2017 | 102.10 | 102.70 | 101.50 | 102.18 | 622,687 | +0.58(+0.57%) |
Oct 25, 2017 | 102.02 | 102.38 | 101.20 | 101.60 | 883,201 | +0.42(+0.41%) |
Oct 24, 2017 | 101.09 | 101.38 | 100.58 | 101.19 | 621,786 | -0.02(-0.02%) |
Oct 23, 2017 | 101.42 | 101.94 | 101.15 | 101.20 | 799,411 | +0.26(+0.26%) |
Oct 20, 2017 | 101.53 | 101.56 | 100.80 | 100.94 | 861,319 | -1.23(-1.21%) |
Oct 19, 2017 | 101.27 | 102.39 | 100.74 | 102.18 | 1,997,305 | +1.47(+1.46%) |
Oct 18, 2017 | 101.06 | 101.07 | 100.14 | 100.71 | 591,586 | +0.39(+0.39%) |
Oct 17, 2017 | 100.12 | 100.44 | 99.89 | 100.32 | 364,494 | -0.45(-0.45%) |
Oct 16, 2017 | 101.00 | 101.00 | 100.52 | 100.77 | 572,322 | -0.79(-0.78%) |
Oct 13, 2017 | 101.56 | 101.97 | 101.46 | 101.57 | 382,872 | +0.06(+0.06%) |
Oct 12, 2017 | 101.41 | 101.84 | 101.39 | 101.50 | 358,029 | -0.01(-0.01%) |
Oct 11, 2017 | 101.09 | 101.64 | 101.06 | 101.51 | 580,115 | +0.28(+0.28%) |
Oct 10, 2017 | 101.34 | 101.41 | 100.75 | 101.23 | 622,685 | +0.04(+0.04%) |
Oct 09, 2017 | 100.41 | 101.20 | 100.32 | 101.20 | 875,764 | +1.21(+1.21%) |
Oct 06, 2017 | 98.97 | 99.99 | 98.97 | 99.99 | 873,697 | +0.05(+0.05%) |
Oct 05, 2017 | 99.39 | 99.96 | 99.15 | 99.94 | 637,276 | +0.72(+0.73%) |
Oct 04, 2017 | 99.20 | 99.63 | 99.05 | 99.22 | 604,955 | -0.74(-0.74%) |
Oct 03, 2017 | 99.71 | 100.20 | 99.70 | 99.96 | 419,781 | +0.34(+0.34%) |
Oct 02, 2017 | 99.09 | 99.75 | 99.06 | 99.62 | 618,552 | +0.82(+0.83%) |
Sep 29, 2017 | 98.01 | 98.81 | 97.85 | 98.80 | 609,744 | +0.77(+0.78%) |
Sep 28, 2017 | 97.63 | 98.17 | 97.63 | 98.03 | 460,212 | +0.74(+0.76%) |
Sep 27, 2017 | 96.80 | 97.62 | 96.80 | 97.29 | 736,852 | +0.05(+0.06%) |
Sep 26, 2017 | 97.39 | 97.57 | 96.75 | 97.24 | 853,203 | -0.93(-0.95%) |
Sep 25, 2017 | 98.98 | 98.99 | 97.65 | 98.17 | 535,799 | -1.19(-1.20%) |
Sep 22, 2017 | 99.38 | 99.59 | 98.93 | 99.36 | 515,365 | +0.58(+0.58%) |
Sep 21, 2017 | 98.79 | 99.12 | 98.44 | 98.78 | 510,141 | -0.24(-0.25%) |
Sep 20, 2017 | 99.33 | 99.51 | 98.19 | 99.02 | 706,276 | -0.39(-0.39%) |
Sep 19, 2017 | 99.69 | 99.72 | 99.17 | 99.41 | 711,490 | +0.24(+0.25%) |
Sep 18, 2017 | 99.09 | 99.38 | 99.01 | 99.17 | 1,173,902 | +0.29(+0.29%) |
Sep 15, 2017 | 98.90 | 99.22 | 98.51 | 98.88 | 806,265 | +0.49(+0.49%) |
Sep 14, 2017 | 98.13 | 98.63 | 97.96 | 98.39 | 447,651 | -0.54(-0.55%) |
Sep 13, 2017 | 98.89 | 99.02 | 98.64 | 98.93 | 650,881 | -0.13(-0.13%) |
Sep 12, 2017 | 99.05 | 99.30 | 98.75 | 99.06 | 931,116 | -0.23(-0.23%) |
Sep 11, 2017 | 98.71 | 99.40 | 98.66 | 99.29 | 1,186,495 | +1.70(+1.75%) |
Sep 08, 2017 | 98.09 | 98.28 | 97.47 | 97.58 | 944,538 | +0.26(+0.27%) |
Sep 07, 2017 | 97.23 | 97.65 | 96.96 | 97.32 | 1,159,759 | +1.75(+1.83%) |
Sep 06, 2017 | 95.53 | 95.82 | 95.00 | 95.57 | 759,799 | +1.18(+1.25%) |
Sep 05, 2017 | 94.73 | 95.17 | 94.02 | 94.39 | 393,589 | -0.52(-0.55%) |
Sep 01, 2017 | 95.25 | 95.28 | 94.83 | 94.92 | 420,251 | +0.35(+0.37%) |
Aug 31, 2017 | 94.25 | 94.70 | 93.93 | 94.56 | 848,082 | +0.38(+0.40%) |
Aug 30, 2017 | 94.15 | 94.39 | 93.84 | 94.19 | 533,037 | -0.23(-0.24%) |
Aug 29, 2017 | 93.79 | 94.83 | 93.74 | 94.41 | 1,024,470 | -0.53(-0.56%) |
Aug 28, 2017 | 95.15 | 95.23 | 94.63 | 94.94 | 384,556 | +0.23(+0.24%) |
Aug 25, 2017 | 94.58 | 95.02 | 94.50 | 94.72 | 420,247 | +0.46(+0.49%) |
Aug 24, 2017 | 94.78 | 94.87 | 94.12 | 94.26 | 610,582 | -0.86(-0.90%) |
Aug 23, 2017 | 94.90 | 95.38 | 94.86 | 95.11 | 357,201 | +0.14(+0.14%) |
Aug 22, 2017 | 94.91 | 95.20 | 94.72 | 94.98 | 474,115 | +0.43(+0.46%) |
Aug 21, 2017 | 94.41 | 94.64 | 94.02 | 94.55 | 439,800 | +0.10(+0.10%) |
Aug 18, 2017 | 94.40 | 94.72 | 94.15 | 94.45 | 541,895 | +0.24(+0.26%) |
Aug 17, 2017 | 95.11 | 95.20 | 94.19 | 94.20 | 419,264 | -1.45(-1.52%) |
Aug 16, 2017 | 95.29 | 95.82 | 95.24 | 95.65 | 577,758 | +0.24(+0.26%) |
Aug 15, 2017 | 95.20 | 95.65 | 94.88 | 95.41 | 592,239 | +0.17(+0.18%) |
Aug 14, 2017 | 95.34 | 95.68 | 95.22 | 95.24 | 725,479 | +1.12(+1.19%) |
Aug 11, 2017 | 94.02 | 94.33 | 93.65 | 94.12 | 636,717 | +0.59(+0.63%) |
Aug 10, 2017 | 94.32 | 94.47 | 93.50 | 93.54 | 870,043 | -1.69(-1.78%) |
Aug 09, 2017 | 94.83 | 95.41 | 94.74 | 95.23 | 624,272 | -0.64(-0.67%) |
Aug 08, 2017 | 96.38 | 96.56 | 95.71 | 95.87 | 745,355 | -0.18(-0.19%) |
Aug 07, 2017 | 96.19 | 96.32 | 95.89 | 96.05 | 516,996 | -0.68(-0.71%) |
Aug 04, 2017 | 97.08 | 97.27 | 96.57 | 96.74 | 571,743 | +0.17(+0.18%) |
Aug 03, 2017 | 96.62 | 96.91 | 96.29 | 96.56 | 952,856 | +0.75(+0.78%) |
Aug 02, 2017 | 96.31 | 96.37 | 95.34 | 95.82 | 636,504 | -0.65(-0.67%) |