Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 101.94 | 102.17 | 101.18 | 101.40 | 2,089,816 | -0.63(-0.62%) |
Oct 30, 2017 | 103.00 | 103.07 | 101.65 | 102.03 | 1,584,202 | -1.11(-1.07%) |
Oct 27, 2017 | 101.96 | 103.33 | 101.42 | 103.14 | 1,823,693 | +0.83(+0.81%) |
Oct 26, 2017 | 102.27 | 102.79 | 101.79 | 102.31 | 1,841,692 | +0.84(+0.83%) |
Oct 25, 2017 | 101.42 | 101.80 | 100.42 | 101.47 | 2,072,814 | -0.11(-0.10%) |
Oct 24, 2017 | 101.78 | 102.31 | 101.23 | 101.58 | 2,463,317 | -0.48(-0.47%) |
Oct 23, 2017 | 101.40 | 102.74 | 100.70 | 102.06 | 2,396,832 | +0.94(+0.93%) |
Oct 20, 2017 | 100.29 | 101.24 | 99.92 | 101.11 | 1,954,981 | +1.14(+1.14%) |
Oct 19, 2017 | 99.39 | 100.00 | 98.81 | 99.97 | 1,293,924 | +0.60(+0.61%) |
Oct 18, 2017 | 99.16 | 99.84 | 99.04 | 99.37 | 1,612,282 | +0.18(+0.18%) |
Oct 17, 2017 | 99.52 | 99.54 | 98.77 | 99.19 | 1,570,245 | -0.75(-0.75%) |
Oct 16, 2017 | 99.35 | 100.06 | 99.13 | 99.94 | 1,216,473 | +0.63(+0.63%) |
Oct 13, 2017 | 99.59 | 99.78 | 99.53 | 99.31 | 1,420,919 | +0.24(+0.24%) |
Oct 12, 2017 | 98.55 | 99.12 | 98.48 | 99.07 | 1,298,730 | +0.44(+0.44%) |
Oct 11, 2017 | 99.66 | 99.77 | 98.04 | 98.64 | 1,898,384 | -0.89(-0.89%) |
Oct 10, 2017 | 99.10 | 99.55 | 98.72 | 99.53 | 1,159,023 | +0.47(+0.48%) |
Oct 09, 2017 | 98.95 | 99.48 | 98.70 | 99.05 | 2,160,589 | +0.08(+0.08%) |
Oct 06, 2017 | 99.00 | 99.19 | 98.20 | 98.98 | 1,919,907 | -0.08(-0.08%) |
Oct 05, 2017 | 97.62 | 99.11 | 97.23 | 99.05 | 2,188,694 | +1.89(+1.95%) |
Oct 04, 2017 | 96.51 | 97.20 | 95.68 | 97.16 | 2,185,583 | +0.60(+0.62%) |
Oct 03, 2017 | 95.64 | 96.80 | 95.37 | 96.56 | 2,113,627 | +1.21(+1.27%) |
Oct 02, 2017 | 95.26 | 95.50 | 94.66 | 95.35 | 4,054,445 | +0.00(+0.00%) |
Sep 29, 2017 | 95.16 | 95.71 | 95.07 | 95.35 | 1,405,955 | +0.26(+0.28%) |
Sep 28, 2017 | 95.18 | 95.51 | 94.24 | 95.09 | 2,223,976 | -0.54(-0.57%) |
Sep 27, 2017 | 94.66 | 95.89 | 94.31 | 95.63 | 4,412,774 | +1.19(+1.27%) |
Sep 26, 2017 | 95.20 | 95.52 | 94.40 | 94.43 | 1,765,886 | -0.48(-0.51%) |
Sep 25, 2017 | 94.12 | 94.98 | 93.69 | 94.91 | 5,812,385 | +0.58(+0.61%) |
Sep 22, 2017 | 92.83 | 94.68 | 92.70 | 94.34 | 2,068,819 | +1.19(+1.28%) |
Sep 21, 2017 | 93.39 | 93.65 | 93.07 | 93.14 | 1,731,378 | -0.03(-0.04%) |
Sep 20, 2017 | 93.87 | 94.14 | 92.73 | 93.18 | 2,834,099 | -0.57(-0.60%) |
Sep 19, 2017 | 93.28 | 93.94 | 93.06 | 93.74 | 2,063,307 | +0.81(+0.87%) |
Sep 18, 2017 | 93.18 | 93.29 | 92.67 | 92.93 | 4,060,720 | -0.20(-0.22%) |
Sep 15, 2017 | 93.23 | 94.01 | 92.67 | 93.13 | 3,573,450 | -0.01(-0.01%) |
Sep 14, 2017 | 93.01 | 93.52 | 92.74 | 93.14 | 2,206,510 | -0.36(-0.38%) |
Sep 13, 2017 | 94.09 | 94.17 | 93.46 | 93.50 | 2,184,785 | -0.63(-0.67%) |
Sep 12, 2017 | 93.37 | 94.80 | 92.79 | 94.13 | 3,527,105 | +0.37(+0.39%) |
Sep 11, 2017 | 94.92 | 95.07 | 93.19 | 93.76 | 6,506,127 | -0.79(-0.84%) |
Sep 08, 2017 | 94.55 | 95.45 | 94.12 | 94.55 | 3,582,895 | -0.44(-0.47%) |
Sep 07, 2017 | 94.55 | 95.50 | 94.30 | 95.00 | 4,495,035 | +1.26(+1.34%) |
Sep 06, 2017 | 92.88 | 94.68 | 92.50 | 93.74 | 5,963,789 | +1.41(+1.52%) |
Sep 05, 2017 | 92.52 | 93.32 | 91.91 | 92.34 | 6,207,650 | -0.80(-0.86%) |
Sep 01, 2017 | 92.42 | 93.34 | 92.28 | 93.14 | 2,530,313 | +0.76(+0.83%) |
Aug 31, 2017 | 92.39 | 92.67 | 91.93 | 92.37 | 2,420,876 | +0.47(+0.51%) |
Aug 30, 2017 | 91.34 | 92.23 | 90.80 | 91.90 | 10,178,785 | +0.70(+0.77%) |
Aug 29, 2017 | 90.22 | 91.39 | 90.02 | 91.20 | 2,943,711 | +0.31(+0.34%) |
Aug 28, 2017 | 90.99 | 91.31 | 90.69 | 90.89 | 1,909,129 | +0.15(+0.16%) |
Aug 25, 2017 | 90.98 | 91.47 | 90.63 | 90.74 | 3,975,044 | +0.00(+0.00%) |
Aug 24, 2017 | 89.88 | 91.28 | 89.67 | 90.74 | 3,505,567 | +0.98(+1.09%) |
Aug 23, 2017 | 89.73 | 90.16 | 89.20 | 89.76 | 15,206,364 | -0.23(-0.25%) |
Aug 22, 2017 | 90.98 | 91.18 | 89.67 | 89.99 | 3,429,016 | +0.72(+0.81%) |
Aug 21, 2017 | 90.68 | 90.96 | 89.22 | 89.27 | 4,976,073 | -1.32(-1.46%) |
Aug 18, 2017 | 90.40 | 91.06 | 89.73 | 90.58 | 6,109,953 | -0.23(-0.26%) |
Aug 17, 2017 | 96.03 | 96.26 | 90.77 | 90.82 | 14,959,588 | -5.57(-5.78%) |
Aug 16, 2017 | 97.01 | 97.07 | 95.91 | 96.39 | 2,903,508 | -0.42(-0.43%) |
Aug 15, 2017 | 95.45 | 96.97 | 94.94 | 96.81 | 6,680,827 | +1.64(+1.72%) |
Aug 14, 2017 | 94.86 | 95.37 | 94.48 | 95.17 | 12,415,817 | +0.76(+0.81%) |
Aug 11, 2017 | 94.37 | 95.16 | 93.95 | 94.40 | 5,347,214 | -0.08(-0.08%) |
Aug 10, 2017 | 94.39 | 95.30 | 93.61 | 94.48 | 5,626,041 | -0.66(-0.69%) |
Aug 09, 2017 | 94.43 | 95.52 | 93.75 | 95.14 | 9,670,193 | +1.00(+1.06%) |
Aug 08, 2017 | 97.34 | 97.66 | 93.76 | 94.14 | 11,193,326 | -3.18(-3.26%) |
Aug 07, 2017 | 96.74 | 98.91 | 96.53 | 97.32 | 4,625,234 | +0.68(+0.70%) |
Aug 04, 2017 | 98.47 | 98.84 | 95.52 | 96.64 | 9,347,107 | -0.33(-0.34%) |
Aug 03, 2017 | 98.64 | 98.77 | 96.30 | 96.97 | 10,377,525 | -3.02(-3.02%) |
Aug 02, 2017 | 100.34 | 101.02 | 99.01 | 99.99 | 11,495,248 | -1.33(-1.31%) |