Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 97.33 | 97.70 | 96.67 | 97.48 | 133,519 | +0.43(+0.44%) |
Oct 30, 2017 | 96.37 | 97.72 | 96.37 | 97.05 | 99,493 | -0.12(-0.12%) |
Oct 27, 2017 | 97.20 | 97.68 | 96.23 | 97.17 | 105,153 | +1.15(+1.20%) |
Oct 26, 2017 | 97.85 | 97.85 | 95.66 | 96.02 | 93,640 | -1.96(-2.00%) |
Oct 25, 2017 | 99.57 | 99.65 | 97.76 | 97.98 | 67,679 | -1.40(-1.41%) |
Oct 24, 2017 | 99.17 | 99.57 | 97.78 | 99.38 | 56,589 | -0.69(-0.69%) |
Oct 23, 2017 | 101.23 | 101.42 | 99.72 | 100.07 | 87,939 | -0.78(-0.77%) |
Oct 20, 2017 | 101.20 | 101.43 | 100.36 | 100.85 | 71,398 | +0.66(+0.66%) |
Oct 19, 2017 | 100.45 | 100.74 | 99.77 | 100.19 | 28,786 | -1.47(-1.45%) |
Oct 18, 2017 | 101.58 | 101.85 | 100.81 | 101.66 | 32,774 | +0.68(+0.67%) |
Oct 17, 2017 | 101.05 | 101.41 | 100.54 | 100.98 | 49,167 | -1.50(-1.46%) |
Oct 16, 2017 | 102.49 | 102.73 | 101.60 | 102.48 | 45,034 | +0.93(+0.92%) |
Oct 13, 2017 | 102.93 | 102.93 | 101.19 | 101.55 | 44,856 | -1.75(-1.69%) |
Oct 12, 2017 | 103.33 | 103.90 | 103.07 | 103.30 | 28,889 | -0.52(-0.50%) |
Oct 11, 2017 | 103.66 | 104.12 | 103.36 | 103.82 | 52,393 | -0.20(-0.19%) |
Oct 10, 2017 | 103.55 | 104.06 | 102.72 | 104.02 | 71,644 | +1.44(+1.40%) |
Oct 09, 2017 | 102.28 | 102.94 | 102.02 | 102.58 | 70,196 | +0.95(+0.93%) |
Oct 06, 2017 | 101.70 | 102.12 | 101.59 | 101.63 | 40,792 | -0.97(-0.95%) |
Oct 05, 2017 | 102.49 | 102.61 | 101.64 | 102.60 | 75,206 | -1.28(-1.23%) |
Oct 04, 2017 | 103.02 | 103.97 | 102.83 | 103.88 | 60,258 | +0.97(+0.94%) |
Oct 03, 2017 | 103.05 | 103.86 | 102.81 | 102.91 | 104,775 | +0.16(+0.16%) |
Oct 02, 2017 | 102.00 | 102.98 | 101.90 | 102.75 | 65,379 | +1.00(+0.98%) |
Sep 29, 2017 | 102.34 | 102.34 | 101.41 | 101.75 | 65,899 | -0.90(-0.88%) |
Sep 28, 2017 | 102.65 | 102.78 | 102.09 | 102.65 | 53,491 | +1.44(+1.42%) |
Sep 27, 2017 | 100.23 | 101.23 | 100.00 | 101.21 | 120,614 | +4.03(+4.15%) |
Sep 26, 2017 | 98.34 | 98.75 | 97.07 | 97.18 | 50,562 | -1.84(-1.86%) |
Sep 25, 2017 | 99.58 | 99.70 | 98.70 | 99.02 | 37,566 | -0.25(-0.25%) |
Sep 22, 2017 | 99.75 | 100.03 | 99.22 | 99.27 | 37,248 | -0.80(-0.80%) |
Sep 21, 2017 | 101.34 | 101.34 | 100.01 | 100.07 | 73,579 | -1.54(-1.52%) |
Sep 20, 2017 | 100.95 | 102.43 | 100.74 | 101.61 | 89,393 | +0.10(+0.10%) |
Sep 19, 2017 | 101.37 | 101.83 | 100.72 | 101.51 | 66,492 | +1.69(+1.69%) |
Sep 18, 2017 | 100.41 | 100.48 | 99.28 | 99.82 | 130,778 | -0.93(-0.92%) |
Sep 15, 2017 | 101.47 | 101.77 | 100.58 | 100.75 | 95,083 | -2.72(-2.63%) |
Sep 14, 2017 | 102.60 | 103.54 | 102.24 | 103.47 | 77,761 | +2.00(+1.97%) |
Sep 13, 2017 | 101.34 | 101.86 | 100.90 | 101.47 | 88,052 | +0.91(+0.90%) |
Sep 12, 2017 | 100.50 | 100.75 | 99.79 | 100.56 | 116,747 | -0.30(-0.30%) |
Sep 11, 2017 | 100.93 | 101.11 | 100.12 | 100.86 | 87,637 | +1.41(+1.42%) |
Sep 08, 2017 | 99.30 | 100.14 | 98.88 | 99.45 | 133,519 | -0.25(-0.25%) |
Sep 07, 2017 | 98.40 | 99.99 | 98.10 | 99.70 | 148,910 | +3.04(+3.15%) |
Sep 06, 2017 | 96.08 | 97.02 | 95.88 | 96.66 | 79,518 | +1.00(+1.05%) |
Sep 05, 2017 | 94.71 | 95.67 | 94.41 | 95.66 | 114,330 | +2.45(+2.63%) |
Sep 01, 2017 | 92.48 | 93.63 | 92.21 | 93.21 | 110,785 | +0.72(+0.78%) |
Aug 31, 2017 | 91.82 | 92.67 | 91.56 | 92.49 | 127,567 | +1.10(+1.20%) |
Aug 30, 2017 | 91.00 | 91.77 | 90.78 | 91.39 | 209,906 | -0.30(-0.33%) |
Aug 29, 2017 | 89.98 | 91.98 | 89.98 | 91.69 | 64,314 | +0.82(+0.90%) |
Aug 28, 2017 | 90.49 | 91.00 | 90.11 | 90.87 | 69,224 | +1.30(+1.45%) |
Aug 25, 2017 | 90.12 | 90.30 | 89.46 | 89.57 | 96,646 | +0.24(+0.27%) |
Aug 24, 2017 | 89.14 | 89.64 | 88.64 | 89.33 | 54,441 | +0.41(+0.46%) |
Aug 23, 2017 | 89.02 | 89.59 | 88.73 | 88.92 | 88,708 | -0.59(-0.66%) |
Aug 22, 2017 | 88.91 | 89.78 | 88.91 | 89.51 | 77,524 | +1.66(+1.89%) |
Aug 21, 2017 | 87.44 | 87.89 | 86.96 | 87.85 | 95,533 | +1.42(+1.64%) |
Aug 18, 2017 | 87.38 | 87.81 | 86.19 | 86.43 | 219,221 | -0.98(-1.12%) |
Aug 17, 2017 | 88.03 | 88.35 | 87.03 | 87.41 | 178,881 | -0.19(-0.22%) |
Aug 16, 2017 | 87.60 | 88.12 | 87.18 | 87.60 | 170,375 | +0.32(+0.37%) |
Aug 15, 2017 | 87.13 | 87.46 | 86.62 | 87.28 | 88,328 | +0.72(+0.83%) |
Aug 14, 2017 | 85.99 | 86.90 | 85.76 | 86.56 | 213,507 | +2.83(+3.38%) |
Aug 11, 2017 | 82.27 | 84.60 | 81.44 | 83.73 | 353,470 | +2.67(+3.29%) |
Aug 10, 2017 | 83.24 | 84.68 | 78.32 | 81.06 | 2,828,819 | +7.89(+10.78%) |
Aug 09, 2017 | 73.39 | 73.66 | 72.92 | 73.17 | 116,351 | -0.73(-0.99%) |
Aug 08, 2017 | 74.81 | 75.18 | 73.84 | 73.90 | 163,899 | -1.61(-2.13%) |
Aug 07, 2017 | 75.83 | 75.92 | 75.33 | 75.51 | 81,537 | -0.35(-0.46%) |
Aug 04, 2017 | 75.86 | 76.47 | 75.34 | 75.86 | 90,627 | -1.15(-1.49%) |
Aug 03, 2017 | 76.90 | 77.57 | 76.60 | 77.01 | 98,470 | -0.99(-1.27%) |
Aug 02, 2017 | 77.32 | 78.55 | 76.96 | 78.00 | 84,629 | +0.74(+0.96%) |