Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 99.64 | 102.10 | 99.32 | 101.14 | 111,115 | +1.87(+1.88%) |
Oct 30, 2017 | 101.51 | 101.74 | 99.00 | 99.27 | 61,385 | -2.33(-2.29%) |
Oct 27, 2017 | 101.23 | 101.92 | 100.05 | 101.60 | 48,224 | +0.41(+0.41%) |
Oct 26, 2017 | 100.14 | 101.55 | 100.14 | 101.19 | 49,540 | +1.00(+1.00%) |
Oct 25, 2017 | 98.72 | 100.28 | 98.72 | 100.19 | 57,927 | +1.00(+1.01%) |
Oct 24, 2017 | 99.55 | 100.34 | 99.00 | 99.18 | 50,380 | -0.41(-0.41%) |
Oct 23, 2017 | 101.14 | 101.14 | 99.59 | 99.59 | 82,456 | -1.55(-1.53%) |
Oct 20, 2017 | 105.84 | 105.84 | 101.05 | 101.14 | 97,312 | -1.64(-1.60%) |
Oct 19, 2017 | 104.20 | 104.20 | 102.19 | 102.78 | 54,450 | -1.42(-1.37%) |
Oct 18, 2017 | 103.57 | 104.84 | 103.25 | 104.21 | 38,633 | +0.64(+0.61%) |
Oct 17, 2017 | 103.71 | 105.25 | 103.25 | 103.57 | 46,929 | -0.09(-0.09%) |
Oct 16, 2017 | 103.39 | 104.44 | 102.78 | 103.66 | 62,022 | +0.50(+0.48%) |
Oct 13, 2017 | 102.39 | 103.53 | 102.30 | 103.16 | 55,748 | +1.09(+1.07%) |
Oct 12, 2017 | 102.85 | 103.23 | 101.89 | 102.07 | 76,804 | -1.23(-1.19%) |
Oct 11, 2017 | 101.39 | 104.39 | 96.80 | 103.30 | 60,538 | +0.05(+0.04%) |
Oct 10, 2017 | 102.30 | 103.53 | 102.21 | 103.25 | 58,796 | +0.82(+0.80%) |
Oct 09, 2017 | 102.35 | 103.44 | 102.30 | 102.44 | 42,937 | +0.05(+0.04%) |
Oct 06, 2017 | 102.39 | 102.62 | 101.75 | 102.39 | 36,248 | -0.55(-0.53%) |
Oct 05, 2017 | 102.85 | 103.39 | 102.71 | 102.94 | 34,294 | +0.32(+0.31%) |
Oct 04, 2017 | 103.16 | 103.48 | 102.30 | 102.62 | 39,715 | -0.32(-0.31%) |
Oct 03, 2017 | 103.12 | 103.21 | 102.35 | 102.94 | 51,111 | -0.18(-0.18%) |
Oct 02, 2017 | 102.03 | 103.16 | 101.71 | 103.12 | 55,493 | +1.45(+1.43%) |
Sep 29, 2017 | 101.80 | 102.30 | 101.62 | 101.67 | 50,161 | -0.32(-0.31%) |
Sep 28, 2017 | 101.30 | 102.89 | 100.76 | 101.98 | 40,981 | +0.18(+0.18%) |
Sep 27, 2017 | 100.21 | 102.35 | 99.80 | 101.80 | 62,975 | +1.64(+1.63%) |
Sep 26, 2017 | 100.12 | 100.67 | 99.62 | 100.17 | 52,089 | +0.23(+0.23%) |
Sep 25, 2017 | 99.67 | 100.17 | 99.53 | 99.94 | 55,644 | +0.23(+0.23%) |
Sep 22, 2017 | 99.71 | 100.03 | 98.12 | 99.71 | 54,792 | +0.00(+0.00%) |
Sep 21, 2017 | 101.67 | 101.67 | 99.71 | 99.71 | 49,805 | -2.00(-1.97%) |
Sep 20, 2017 | 102.03 | 102.71 | 101.30 | 101.71 | 71,222 | -0.45(-0.44%) |
Sep 19, 2017 | 101.98 | 102.91 | 101.82 | 102.16 | 47,592 | +0.32(+0.31%) |
Sep 18, 2017 | 101.07 | 101.98 | 100.30 | 101.85 | 40,128 | +0.95(+0.95%) |
Sep 15, 2017 | 99.94 | 101.26 | 99.30 | 100.89 | 115,849 | +1.27(+1.28%) |
Sep 14, 2017 | 98.76 | 100.03 | 98.48 | 99.62 | 52,625 | +0.86(+0.87%) |
Sep 13, 2017 | 98.44 | 99.48 | 98.44 | 98.76 | 47,752 | -0.32(-0.32%) |
Sep 12, 2017 | 98.89 | 99.26 | 98.44 | 99.08 | 27,280 | +0.41(+0.41%) |
Sep 11, 2017 | 98.48 | 99.67 | 98.44 | 98.67 | 31,341 | +0.45(+0.46%) |
Sep 08, 2017 | 97.21 | 98.26 | 96.58 | 98.21 | 30,236 | +1.04(+1.08%) |
Sep 07, 2017 | 97.76 | 98.08 | 96.80 | 97.17 | 33,244 | -0.41(-0.42%) |
Sep 06, 2017 | 97.53 | 98.03 | 97.03 | 97.58 | 35,440 | +0.00(+0.00%) |
Sep 05, 2017 | 99.08 | 99.12 | 97.39 | 97.58 | 75,523 | -1.82(-1.83%) |
Sep 01, 2017 | 99.39 | 99.85 | 98.80 | 99.39 | 36,814 | +0.41(+0.41%) |
Aug 31, 2017 | 98.26 | 99.48 | 97.89 | 98.98 | 54,164 | +0.59(+0.60%) |
Aug 30, 2017 | 97.99 | 98.71 | 97.76 | 98.39 | 50,787 | +0.36(+0.37%) |
Aug 29, 2017 | 98.44 | 98.89 | 97.12 | 98.03 | 50,635 | -0.64(-0.64%) |
Aug 28, 2017 | 98.48 | 98.76 | 97.94 | 98.67 | 46,951 | +0.41(+0.42%) |
Aug 25, 2017 | 97.71 | 98.26 | 96.62 | 98.26 | 48,550 | +0.55(+0.56%) |
Aug 24, 2017 | 96.03 | 97.80 | 95.80 | 97.71 | 61,700 | +1.50(+1.56%) |
Aug 23, 2017 | 95.62 | 96.53 | 95.40 | 96.21 | 33,782 | +0.14(+0.14%) |
Aug 22, 2017 | 96.08 | 96.19 | 95.71 | 96.08 | 28,961 | +0.27(+0.28%) |
Aug 21, 2017 | 95.58 | 96.58 | 95.30 | 95.80 | 52,814 | +0.18(+0.19%) |
Aug 18, 2017 | 95.30 | 96.03 | 95.27 | 95.62 | 44,256 | +0.18(+0.19%) |
Aug 17, 2017 | 95.90 | 96.67 | 94.85 | 95.44 | 55,486 | -0.73(-0.76%) |
Aug 16, 2017 | 95.76 | 96.44 | 95.17 | 96.17 | 35,234 | +0.45(+0.47%) |
Aug 15, 2017 | 96.12 | 96.21 | 95.08 | 95.71 | 57,436 | -0.45(-0.47%) |
Aug 14, 2017 | 94.85 | 96.21 | 94.31 | 96.17 | 41,661 | +1.73(+1.83%) |
Aug 11, 2017 | 95.62 | 96.05 | 94.31 | 94.44 | 58,989 | -1.00(-1.05%) |
Aug 10, 2017 | 94.76 | 95.99 | 94.58 | 95.44 | 62,853 | +0.23(+0.24%) |
Aug 09, 2017 | 95.49 | 96.08 | 94.53 | 95.21 | 75,542 | -0.55(-0.57%) |
Aug 08, 2017 | 95.67 | 96.85 | 95.26 | 95.76 | 49,835 | -0.23(-0.24%) |
Aug 07, 2017 | 95.08 | 96.96 | 94.90 | 95.99 | 54,483 | +0.77(+0.81%) |
Aug 04, 2017 | 96.76 | 95.17 | 95.21 | 89,588 | -0.77(-0.80%) | |
Aug 03, 2017 | 96.03 | 97.35 | 95.90 | 95.99 | 63,964 | -0.09(-0.09%) |
Aug 02, 2017 | 96.85 | 97.39 | 94.85 | 96.08 | 48,600 | -0.82(-0.84%) |