Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 102.90 | 103.12 | 102.31 | 102.87 | 336,339 | +0.36(+0.35%) |
Oct 30, 2017 | 102.15 | 102.53 | 102.14 | 102.51 | 444,342 | -0.31(-0.31%) |
Oct 27, 2017 | 103.03 | 103.06 | 102.22 | 102.83 | 646,442 | +0.67(+0.66%) |
Oct 26, 2017 | 102.07 | 102.67 | 101.48 | 102.15 | 622,850 | +0.58(+0.57%) |
Oct 25, 2017 | 101.99 | 102.35 | 101.18 | 101.58 | 883,432 | +0.41(+0.41%) |
Oct 24, 2017 | 101.06 | 101.35 | 100.55 | 101.16 | 621,948 | -0.02(-0.02%) |
Oct 23, 2017 | 101.39 | 101.92 | 101.12 | 101.18 | 799,620 | +0.26(+0.26%) |
Oct 20, 2017 | 101.50 | 101.53 | 100.77 | 100.92 | 861,544 | -1.23(-1.21%) |
Oct 19, 2017 | 101.24 | 102.37 | 100.71 | 102.15 | 1,997,827 | +1.47(+1.46%) |
Oct 18, 2017 | 101.03 | 101.04 | 100.12 | 100.68 | 591,741 | +0.39(+0.39%) |
Oct 17, 2017 | 100.10 | 100.41 | 99.86 | 100.30 | 364,590 | -0.45(-0.45%) |
Oct 16, 2017 | 100.97 | 100.97 | 100.49 | 100.75 | 572,472 | -0.79(-0.78%) |
Oct 13, 2017 | 101.53 | 101.94 | 101.43 | 101.54 | 382,972 | +0.06(+0.06%) |
Oct 12, 2017 | 101.39 | 101.82 | 101.36 | 101.48 | 358,122 | -0.01(-0.01%) |
Oct 11, 2017 | 101.06 | 101.61 | 101.03 | 101.48 | 580,267 | +0.28(+0.28%) |
Oct 10, 2017 | 101.31 | 101.39 | 100.72 | 101.21 | 622,848 | +0.04(+0.04%) |
Oct 09, 2017 | 100.39 | 101.17 | 100.30 | 101.17 | 875,993 | +1.21(+1.21%) |
Oct 06, 2017 | 98.94 | 99.96 | 98.94 | 99.96 | 873,925 | +0.05(+0.05%) |
Oct 05, 2017 | 99.36 | 99.94 | 99.12 | 99.92 | 637,442 | +0.72(+0.73%) |
Oct 04, 2017 | 99.17 | 99.61 | 99.03 | 99.20 | 605,114 | -0.74(-0.74%) |
Oct 03, 2017 | 99.68 | 100.18 | 99.67 | 99.94 | 419,891 | +0.34(+0.34%) |
Oct 02, 2017 | 99.06 | 99.73 | 99.03 | 99.59 | 618,714 | +0.82(+0.83%) |
Sep 29, 2017 | 97.98 | 98.78 | 97.83 | 98.77 | 609,904 | +0.77(+0.78%) |
Sep 28, 2017 | 97.60 | 98.14 | 97.60 | 98.01 | 460,332 | +0.74(+0.76%) |
Sep 27, 2017 | 96.77 | 97.59 | 96.77 | 97.27 | 737,045 | +0.05(+0.06%) |
Sep 26, 2017 | 97.37 | 97.54 | 96.73 | 97.22 | 853,426 | -0.93(-0.95%) |
Sep 25, 2017 | 98.95 | 98.96 | 97.62 | 98.14 | 535,939 | -1.19(-1.20%) |
Sep 22, 2017 | 99.35 | 99.57 | 98.91 | 99.33 | 515,500 | +0.58(+0.58%) |
Sep 21, 2017 | 98.76 | 99.10 | 98.41 | 98.76 | 510,274 | -0.24(-0.25%) |
Sep 20, 2017 | 99.31 | 99.49 | 98.16 | 99.00 | 706,460 | -0.39(-0.39%) |
Sep 19, 2017 | 99.67 | 99.69 | 99.14 | 99.39 | 711,676 | +0.24(+0.25%) |
Sep 18, 2017 | 99.06 | 99.35 | 98.98 | 99.14 | 1,174,209 | +0.29(+0.29%) |
Sep 15, 2017 | 98.87 | 99.20 | 98.49 | 98.85 | 806,476 | +0.49(+0.49%) |
Sep 14, 2017 | 98.11 | 98.60 | 97.93 | 98.37 | 447,768 | -0.54(-0.55%) |
Sep 13, 2017 | 98.86 | 99.00 | 98.61 | 98.91 | 651,051 | -0.13(-0.13%) |
Sep 12, 2017 | 99.03 | 99.28 | 98.72 | 99.03 | 931,359 | -0.23(-0.23%) |
Sep 11, 2017 | 98.68 | 99.38 | 98.64 | 99.26 | 1,186,805 | +1.70(+1.75%) |
Sep 08, 2017 | 98.06 | 98.25 | 97.45 | 97.56 | 944,785 | +0.26(+0.27%) |
Sep 07, 2017 | 97.21 | 97.62 | 96.94 | 97.30 | 1,160,063 | +1.75(+1.83%) |
Sep 06, 2017 | 95.50 | 95.79 | 94.97 | 95.55 | 759,998 | +1.18(+1.25%) |
Sep 05, 2017 | 94.70 | 95.14 | 94.00 | 94.37 | 393,692 | -0.52(-0.55%) |
Sep 01, 2017 | 95.22 | 95.25 | 94.81 | 94.89 | 420,361 | +0.35(+0.37%) |
Aug 31, 2017 | 94.22 | 94.67 | 93.91 | 94.54 | 848,304 | +0.38(+0.40%) |
Aug 30, 2017 | 94.13 | 94.37 | 93.82 | 94.16 | 533,176 | -0.23(-0.24%) |
Aug 29, 2017 | 93.77 | 94.80 | 93.71 | 94.39 | 1,024,738 | -0.53(-0.56%) |
Aug 28, 2017 | 95.13 | 95.21 | 94.60 | 94.92 | 384,656 | +0.23(+0.24%) |
Aug 25, 2017 | 94.56 | 95.00 | 94.48 | 94.69 | 420,357 | +0.46(+0.49%) |
Aug 24, 2017 | 94.76 | 94.85 | 94.09 | 94.23 | 610,742 | -0.86(-0.90%) |
Aug 23, 2017 | 94.87 | 95.35 | 94.84 | 95.09 | 357,294 | +0.14(+0.14%) |
Aug 22, 2017 | 94.88 | 95.18 | 94.69 | 94.95 | 474,239 | +0.43(+0.46%) |
Aug 21, 2017 | 94.39 | 94.61 | 94.00 | 94.52 | 439,915 | +0.10(+0.10%) |
Aug 18, 2017 | 94.38 | 94.69 | 94.13 | 94.42 | 542,037 | +0.24(+0.26%) |
Aug 17, 2017 | 95.09 | 95.18 | 94.16 | 94.18 | 419,374 | -1.45(-1.52%) |
Aug 16, 2017 | 95.26 | 95.79 | 95.22 | 95.63 | 577,909 | +0.24(+0.26%) |
Aug 15, 2017 | 95.18 | 95.63 | 94.86 | 95.39 | 592,394 | +0.17(+0.18%) |
Aug 14, 2017 | 95.31 | 95.66 | 95.20 | 95.22 | 725,668 | +1.12(+1.19%) |
Aug 11, 2017 | 94.00 | 94.31 | 93.62 | 94.10 | 636,884 | +0.59(+0.63%) |
Aug 10, 2017 | 94.30 | 94.44 | 93.48 | 93.51 | 870,271 | -1.69(-1.78%) |
Aug 09, 2017 | 94.81 | 95.39 | 94.72 | 95.21 | 624,435 | -0.64(-0.67%) |
Aug 08, 2017 | 96.35 | 96.54 | 95.68 | 95.85 | 745,550 | -0.18(-0.19%) |
Aug 07, 2017 | 96.16 | 96.30 | 95.87 | 96.03 | 517,131 | -0.68(-0.71%) |
Aug 04, 2017 | 97.05 | 97.24 | 96.55 | 96.71 | 571,892 | +0.17(+0.18%) |
Aug 03, 2017 | 96.59 | 96.88 | 96.26 | 96.54 | 953,105 | +0.75(+0.78%) |
Aug 02, 2017 | 96.29 | 96.34 | 95.31 | 95.79 | 636,671 | -0.65(-0.67%) |