Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 113.90 | 115.75 | 113.41 | 115.28 | 225,746 | +1.63(+1.43%) |
Oct 30, 2017 | 114.34 | 115.23 | 112.87 | 113.65 | 272,317 | -0.89(-0.78%) |
Oct 27, 2017 | 110.98 | 114.77 | 109.52 | 114.54 | 490,463 | +5.72(+5.26%) |
Oct 26, 2017 | 107.25 | 109.37 | 107.15 | 108.81 | 200,990 | +0.73(+0.68%) |
Oct 25, 2017 | 108.15 | 108.98 | 106.69 | 108.08 | 245,534 | -0.63(-0.58%) |
Oct 24, 2017 | 109.08 | 109.87 | 108.52 | 108.71 | 190,065 | +0.04(+0.03%) |
Oct 23, 2017 | 108.18 | 109.28 | 107.92 | 108.67 | 154,827 | +0.68(+0.63%) |
Oct 20, 2017 | 108.98 | 109.05 | 107.92 | 107.99 | 171,547 | +0.05(+0.04%) |
Oct 19, 2017 | 107.09 | 107.99 | 105.23 | 107.94 | 135,097 | +0.08(+0.07%) |
Oct 18, 2017 | 107.84 | 108.27 | 106.48 | 107.87 | 168,237 | +0.68(+0.64%) |
Oct 17, 2017 | 107.56 | 108.20 | 107.16 | 107.19 | 168,597 | -0.66(-0.62%) |
Oct 16, 2017 | 108.09 | 108.61 | 107.54 | 107.85 | 150,986 | -0.24(-0.22%) |
Oct 13, 2017 | 107.67 | 108.27 | 107.17 | 108.08 | 239,746 | +0.89(+0.83%) |
Oct 12, 2017 | 106.64 | 108.05 | 106.42 | 107.19 | 206,088 | +0.59(+0.55%) |
Oct 11, 2017 | 105.89 | 106.67 | 104.86 | 106.61 | 168,977 | +0.92(+0.87%) |
Oct 10, 2017 | 104.22 | 105.69 | 103.29 | 105.69 | 282,383 | +2.80(+2.72%) |
Oct 09, 2017 | 102.92 | 103.31 | 102.34 | 102.89 | 182,298 | -0.03(-0.03%) |
Oct 06, 2017 | 101.97 | 102.99 | 101.95 | 102.92 | 116,975 | +0.38(+0.37%) |
Oct 05, 2017 | 102.61 | 102.62 | 101.28 | 102.54 | 129,182 | +0.48(+0.47%) |
Oct 04, 2017 | 102.39 | 102.86 | 101.68 | 102.06 | 162,945 | -0.63(-0.62%) |
Oct 03, 2017 | 102.11 | 103.17 | 101.52 | 102.69 | 204,312 | +0.80(+0.78%) |
Oct 02, 2017 | 101.27 | 102.03 | 100.69 | 101.90 | 175,360 | +0.95(+0.94%) |
Sep 29, 2017 | 100.92 | 101.38 | 100.69 | 100.95 | 257,451 | +0.11(+0.11%) |
Sep 28, 2017 | 100.33 | 101.01 | 99.43 | 100.84 | 213,762 | +0.41(+0.41%) |
Sep 27, 2017 | 97.80 | 101.03 | 97.40 | 100.43 | 309,472 | +3.24(+3.34%) |
Sep 26, 2017 | 96.71 | 97.48 | 96.06 | 97.19 | 236,563 | +1.03(+1.07%) |
Sep 25, 2017 | 97.37 | 97.37 | 95.53 | 96.16 | 198,279 | -1.22(-1.25%) |
Sep 22, 2017 | 96.64 | 97.63 | 96.46 | 97.38 | 109,552 | +0.36(+0.37%) |
Sep 21, 2017 | 95.86 | 97.49 | 95.15 | 97.02 | 315,320 | +1.15(+1.20%) |
Sep 20, 2017 | 97.72 | 98.15 | 94.81 | 95.86 | 307,231 | -1.99(-2.03%) |
Sep 19, 2017 | 98.53 | 98.96 | 97.71 | 97.85 | 236,423 | -0.67(-0.68%) |
Sep 18, 2017 | 98.16 | 99.21 | 98.08 | 98.52 | 209,286 | +0.87(+0.89%) |
Sep 15, 2017 | 97.36 | 98.49 | 96.99 | 97.65 | 577,046 | +0.46(+0.48%) |
Sep 14, 2017 | 98.06 | 99.01 | 97.04 | 97.19 | 391,341 | -0.99(-1.01%) |
Sep 13, 2017 | 100.01 | 100.03 | 97.96 | 98.18 | 565,986 | -1.84(-1.84%) |
Sep 12, 2017 | 99.53 | 100.04 | 98.67 | 100.02 | 319,303 | +0.57(+0.57%) |
Sep 11, 2017 | 97.87 | 99.69 | 97.81 | 99.46 | 218,273 | +2.32(+2.39%) |
Sep 08, 2017 | 96.93 | 97.68 | 96.18 | 97.14 | 255,380 | +0.03(+0.03%) |
Sep 07, 2017 | 97.39 | 97.89 | 96.51 | 97.11 | 256,670 | +0.17(+0.18%) |
Sep 06, 2017 | 98.15 | 98.15 | 96.57 | 96.94 | 326,961 | -0.95(-0.97%) |
Sep 05, 2017 | 98.08 | 96.11 | 97.89 | 479,199 | +0.76(+0.78%) | |
Sep 01, 2017 | 95.91 | 97.38 | 95.30 | 97.13 | 273,944 | +1.31(+1.37%) |
Aug 31, 2017 | 94.87 | 95.90 | 94.50 | 95.82 | 222,142 | +1.25(+1.32%) |
Aug 30, 2017 | 93.18 | 94.60 | 92.63 | 94.57 | 345,962 | +1.61(+1.73%) |
Aug 29, 2017 | 92.01 | 93.31 | 91.72 | 92.96 | 218,930 | +0.25(+0.27%) |
Aug 28, 2017 | 92.53 | 92.76 | 92.06 | 92.71 | 173,896 | +0.51(+0.55%) |
Aug 25, 2017 | 93.26 | 93.38 | 91.94 | 92.20 | 348,821 | -0.85(-0.91%) |
Aug 24, 2017 | 92.53 | 93.74 | 92.51 | 93.05 | 270,532 | +0.73(+0.79%) |
Aug 23, 2017 | 91.56 | 92.59 | 91.41 | 92.33 | 155,766 | +0.05(+0.05%) |
Aug 22, 2017 | 91.46 | 92.54 | 90.87 | 92.28 | 533,088 | +1.62(+1.78%) |
Aug 21, 2017 | 92.35 | 92.36 | 90.31 | 90.66 | 336,181 | -1.65(-1.78%) |
Aug 18, 2017 | 92.29 | 93.33 | 91.29 | 92.31 | 192,268 | +0.03(+0.03%) |
Aug 17, 2017 | 95.37 | 95.65 | 92.22 | 92.28 | 211,581 | -3.68(-3.83%) |
Aug 16, 2017 | 96.46 | 96.50 | 95.61 | 95.96 | 201,830 | -0.29(-0.30%) |
Aug 15, 2017 | 96.40 | 96.94 | 95.89 | 96.25 | 188,917 | +0.01(+0.01%) |
Aug 14, 2017 | 96.46 | 97.43 | 95.77 | 96.24 | 240,158 | +0.63(+0.66%) |
Aug 11, 2017 | 95.18 | 96.20 | 94.30 | 95.61 | 167,789 | +0.60(+0.63%) |
Aug 10, 2017 | 96.13 | 96.27 | 94.78 | 95.01 | 254,358 | -1.59(-1.64%) |
Aug 09, 2017 | 96.47 | 97.31 | 95.87 | 96.60 | 207,620 | -0.34(-0.35%) |
Aug 08, 2017 | 97.19 | 98.21 | 96.71 | 96.94 | 206,572 | -0.25(-0.25%) |
Aug 07, 2017 | 96.32 | 97.54 | 95.51 | 97.19 | 233,585 | +1.15(+1.20%) |
Aug 04, 2017 | 96.08 | 96.88 | 95.47 | 96.03 | 198,955 | +0.10(+0.11%) |
Aug 03, 2017 | 96.20 | 97.21 | 95.28 | 95.93 | 260,067 | -0.40(-0.41%) |
Aug 02, 2017 | 97.82 | 97.83 | 95.64 | 96.33 | 245,825 | -1.27(-1.30%) |