Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 103.31 | 104.36 | 102.73 | 103.93 | 2,426,532 | +0.89(+0.87%) |
Oct 30, 2017 | 103.74 | 103.95 | 102.01 | 103.04 | 1,977,690 | -0.95(-0.91%) |
Oct 27, 2017 | 103.48 | 104.02 | 102.67 | 103.98 | 1,768,789 | +0.07(+0.07%) |
Oct 26, 2017 | 103.32 | 104.56 | 103.32 | 103.91 | 1,763,870 | +0.62(+0.60%) |
Oct 25, 2017 | 102.52 | 103.37 | 102.25 | 103.29 | 2,096,380 | +0.82(+0.80%) |
Oct 24, 2017 | 101.14 | 102.50 | 101.07 | 102.47 | 1,453,446 | +1.09(+1.07%) |
Oct 23, 2017 | 101.30 | 102.04 | 100.93 | 101.38 | 1,355,737 | +0.25(+0.25%) |
Oct 20, 2017 | 101.75 | 102.02 | 100.62 | 101.13 | 2,073,260 | -0.84(-0.82%) |
Oct 19, 2017 | 101.74 | 102.03 | 101.23 | 101.97 | 1,960,529 | -0.26(-0.25%) |
Oct 18, 2017 | 102.89 | 103.02 | 101.50 | 102.23 | 1,557,471 | -0.49(-0.48%) |
Oct 17, 2017 | 103.18 | 103.44 | 102.28 | 102.72 | 1,332,903 | -0.72(-0.69%) |
Oct 16, 2017 | 103.87 | 103.91 | 102.58 | 103.44 | 1,337,744 | +0.26(+0.25%) |
Oct 13, 2017 | 102.11 | 103.87 | 101.83 | 103.17 | 1,803,404 | +1.40(+1.38%) |
Oct 12, 2017 | 101.86 | 102.12 | 101.49 | 101.77 | 1,936,384 | -0.22(-0.22%) |
Oct 11, 2017 | 102.10 | 102.40 | 101.81 | 102.00 | 1,108,716 | +0.13(+0.13%) |
Oct 10, 2017 | 102.23 | 102.49 | 101.46 | 101.86 | 916,672 | -0.04(-0.04%) |
Oct 09, 2017 | 102.00 | 102.30 | 101.65 | 101.90 | 1,321,347 | -0.10(-0.10%) |
Oct 06, 2017 | 101.98 | 102.43 | 101.63 | 102.00 | 1,303,917 | -0.26(-0.25%) |
Oct 05, 2017 | 102.15 | 102.76 | 102.07 | 102.26 | 1,164,019 | +0.07(+0.07%) |
Oct 04, 2017 | 101.36 | 102.94 | 101.03 | 102.19 | 2,006,000 | +1.38(+1.37%) |
Oct 03, 2017 | 100.64 | 101.21 | 100.64 | 100.81 | 1,417,616 | +0.23(+0.23%) |
Oct 02, 2017 | 100.63 | 101.17 | 100.19 | 100.57 | 1,239,197 | +0.33(+0.33%) |
Sep 29, 2017 | 99.23 | 100.53 | 98.81 | 100.24 | 2,723,092 | +1.39(+1.40%) |
Sep 28, 2017 | 100.67 | 100.89 | 98.53 | 98.85 | 2,734,982 | -2.02(-2.00%) |
Sep 27, 2017 | 101.09 | 99.86 | 100.87 | 1,324,383 | +0.52(+0.52%) | |
Sep 26, 2017 | 100.40 | 100.66 | 99.64 | 100.35 | 3,048,112 | -0.02(-0.02%) |
Sep 25, 2017 | 100.19 | 100.72 | 100.04 | 100.37 | 2,178,599 | +0.37(+0.37%) |
Sep 22, 2017 | 100.97 | 101.47 | 99.74 | 100.00 | 2,338,153 | -0.62(-0.62%) |
Sep 21, 2017 | 102.21 | 102.35 | 100.56 | 100.62 | 1,509,112 | -1.84(-1.80%) |
Sep 20, 2017 | 102.59 | 103.05 | 101.72 | 102.46 | 1,547,236 | -0.11(-0.11%) |
Sep 19, 2017 | 102.50 | 102.64 | 102.24 | 102.57 | 1,142,423 | +0.07(+0.07%) |
Sep 18, 2017 | 102.28 | 102.53 | 101.97 | 102.50 | 1,024,555 | +0.54(+0.53%) |
Sep 15, 2017 | 102.59 | 103.17 | 101.48 | 101.96 | 2,040,698 | -0.30(-0.29%) |
Sep 14, 2017 | 101.70 | 102.27 | 101.36 | 102.25 | 1,321,029 | +0.32(+0.32%) |
Sep 13, 2017 | 101.59 | 102.22 | 101.48 | 101.93 | 1,401,707 | +0.71(+0.70%) |
Sep 12, 2017 | 100.89 | 101.87 | 100.89 | 101.22 | 2,623,329 | +0.15(+0.15%) |
Sep 11, 2017 | 101.48 | 102.09 | 100.98 | 101.07 | 2,741,290 | -0.06(-0.06%) |
Sep 08, 2017 | 100.57 | 101.18 | 100.13 | 101.14 | 1,493,196 | +0.54(+0.54%) |
Sep 07, 2017 | 100.91 | 101.07 | 99.97 | 100.60 | 1,579,215 | +0.15(+0.15%) |
Sep 06, 2017 | 100.67 | 100.67 | 99.33 | 100.45 | 1,635,729 | +0.11(+0.11%) |
Sep 05, 2017 | 99.88 | 100.71 | 99.82 | 100.34 | 1,760,153 | +0.02(+0.02%) |
Sep 01, 2017 | 99.46 | 100.55 | 99.20 | 100.32 | 2,539,581 | +0.87(+0.88%) |
Aug 31, 2017 | 98.53 | 99.55 | 98.22 | 99.45 | 2,243,142 | +1.24(+1.26%) |
Aug 30, 2017 | 98.20 | 98.91 | 97.75 | 98.21 | 1,941,943 | -0.04(-0.04%) |
Aug 29, 2017 | 98.12 | 98.99 | 97.78 | 98.25 | 1,964,976 | +0.07(+0.08%) |
Aug 28, 2017 | 97.28 | 98.96 | 96.64 | 98.17 | 4,146,163 | -0.50(-0.51%) |
Aug 25, 2017 | 97.53 | 99.28 | 97.21 | 98.67 | 3,422,335 | +0.45(+0.46%) |
Aug 24, 2017 | 97.09 | 98.36 | 96.84 | 98.22 | 2,710,130 | +1.45(+1.49%) |
Aug 23, 2017 | 97.28 | 97.70 | 96.37 | 96.78 | 3,455,118 | -0.70(-0.72%) |
Aug 22, 2017 | 99.22 | 99.98 | 97.18 | 97.48 | 5,029,058 | -1.18(-1.19%) |
Aug 21, 2017 | 97.65 | 99.12 | 97.33 | 98.66 | 3,822,783 | +0.52(+0.53%) |
Aug 18, 2017 | 95.26 | 98.63 | 94.51 | 98.14 | 9,633,684 | +7.04(+7.73%) |
Aug 17, 2017 | 93.72 | 93.86 | 90.95 | 91.10 | 4,831,770 | -2.55(-2.72%) |
Aug 16, 2017 | 93.46 | 94.51 | 93.07 | 93.64 | 2,195,240 | +0.03(+0.03%) |
Aug 15, 2017 | 94.02 | 94.17 | 93.13 | 93.62 | 1,837,441 | -0.08(-0.09%) |
Aug 14, 2017 | 92.74 | 94.31 | 92.72 | 93.70 | 2,900,803 | +1.37(+1.49%) |
Aug 11, 2017 | 94.41 | 94.81 | 91.73 | 92.33 | 3,877,270 | -1.89(-2.01%) |
Aug 10, 2017 | 95.45 | 96.71 | 93.78 | 94.22 | 5,142,752 | -1.93(-2.00%) |
Aug 09, 2017 | 93.44 | 96.82 | 93.28 | 96.15 | 8,120,002 | +2.51(+2.68%) |
Aug 08, 2017 | 92.97 | 93.96 | 92.71 | 93.63 | 2,297,745 | +0.49(+0.53%) |
Aug 07, 2017 | 91.21 | 93.60 | 91.11 | 93.14 | 2,408,724 | +1.81(+1.98%) |
Aug 04, 2017 | 91.12 | 91.56 | 90.81 | 91.34 | 1,094,313 | +0.38(+0.42%) |
Aug 03, 2017 | 91.20 | 91.52 | 90.90 | 90.96 | 1,129,285 | -0.30(-0.32%) |
Aug 02, 2017 | 91.02 | 91.54 | 90.40 | 91.25 | 1,853,543 | -0.11(-0.12%) |