Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 101.00 | 102.31 | 100.71 | 102.21 | 5,118,171 | +1.64(+1.63%) |
Oct 30, 2017 | 100.57 | 100.84 | 99.78 | 100.57 | 2,377,243 | +0.00(+0.00%) |
Oct 27, 2017 | 100.59 | 101.85 | 100.05 | 100.57 | 4,035,630 | +0.65(+0.65%) |
Oct 26, 2017 | 99.69 | 100.63 | 99.17 | 99.92 | 3,867,825 | +0.46(+0.46%) |
Oct 25, 2017 | 98.27 | 99.50 | 98.18 | 99.46 | 4,693,230 | +0.93(+0.94%) |
Oct 24, 2017 | 98.12 | 98.59 | 97.68 | 98.53 | 3,656,165 | +0.22(+0.22%) |
Oct 23, 2017 | 98.94 | 99.31 | 98.17 | 98.31 | 4,030,194 | -0.46(-0.47%) |
Oct 20, 2017 | 97.41 | 99.05 | 97.20 | 98.77 | 4,594,751 | +1.71(+1.76%) |
Oct 19, 2017 | 96.27 | 97.11 | 95.98 | 97.06 | 2,537,419 | +0.75(+0.78%) |
Oct 18, 2017 | 96.84 | 96.94 | 95.92 | 96.31 | 2,880,447 | -0.28(-0.29%) |
Oct 17, 2017 | 96.83 | 96.87 | 95.80 | 96.59 | 2,531,610 | -0.43(-0.44%) |
Oct 16, 2017 | 96.82 | 97.45 | 96.79 | 97.02 | 2,547,598 | +0.21(+0.22%) |
Oct 13, 2017 | 97.02 | 97.50 | 96.56 | 96.81 | 2,499,297 | +0.20(+0.21%) |
Oct 12, 2017 | 96.01 | 97.10 | 95.72 | 96.61 | 3,122,403 | +0.73(+0.76%) |
Oct 11, 2017 | 95.27 | 95.88 | 94.71 | 95.88 | 2,644,271 | +0.62(+0.65%) |
Oct 10, 2017 | 96.14 | 96.33 | 95.10 | 95.27 | 2,031,839 | -0.88(-0.91%) |
Oct 09, 2017 | 96.20 | 96.63 | 95.85 | 96.14 | 2,033,943 | -0.05(-0.05%) |
Oct 06, 2017 | 95.43 | 96.44 | 95.34 | 96.19 | 4,408,643 | +0.59(+0.62%) |
Oct 05, 2017 | 95.38 | 95.74 | 94.56 | 95.61 | 3,961,510 | +0.21(+0.22%) |
Oct 04, 2017 | 95.08 | 95.61 | 94.61 | 95.40 | 3,132,365 | +0.16(+0.17%) |
Oct 03, 2017 | 94.05 | 95.33 | 93.83 | 95.24 | 5,003,289 | +1.42(+1.51%) |
Oct 02, 2017 | 93.60 | 94.72 | 93.33 | 93.82 | 2,759,528 | +0.52(+0.56%) |
Sep 29, 2017 | 92.65 | 93.35 | 92.50 | 93.30 | 4,635,788 | +0.82(+0.89%) |
Sep 28, 2017 | 93.09 | 93.13 | 92.31 | 92.48 | 3,021,749 | -0.61(-0.65%) |
Sep 27, 2017 | 93.54 | 93.09 | 2,948,779 | +0.87(+0.94%) | ||
Sep 26, 2017 | 92.83 | 93.55 | 92.00 | 92.22 | 4,564,195 | -0.13(-0.14%) |
Sep 25, 2017 | 94.75 | 94.77 | 91.99 | 92.35 | 5,828,487 | -2.47(-2.60%) |
Sep 22, 2017 | 94.67 | 95.23 | 94.43 | 94.82 | 2,257,383 | +0.08(+0.08%) |
Sep 21, 2017 | 94.70 | 94.98 | 94.05 | 94.74 | 2,899,858 | -0.35(-0.37%) |
Sep 20, 2017 | 94.96 | 95.24 | 93.93 | 95.09 | 3,367,035 | -0.14(-0.15%) |
Sep 19, 2017 | 95.84 | 96.09 | 95.04 | 95.23 | 3,523,625 | -0.39(-0.41%) |
Sep 18, 2017 | 94.82 | 96.05 | 94.62 | 95.62 | 5,998,359 | +1.11(+1.17%) |
Sep 15, 2017 | 95.39 | 95.50 | 94.05 | 94.51 | 6,089,650 | -0.67(-0.70%) |
Sep 14, 2017 | 95.26 | 95.62 | 94.40 | 95.18 | 5,058,043 | -0.31(-0.32%) |
Sep 13, 2017 | 96.76 | 96.77 | 95.24 | 95.49 | 5,617,590 | -1.24(-1.28%) |
Sep 12, 2017 | 97.46 | 97.49 | 96.02 | 96.72 | 4,749,341 | -0.86(-0.88%) |
Sep 11, 2017 | 96.82 | 98.09 | 96.82 | 97.58 | 4,477,325 | +1.28(+1.33%) |
Sep 08, 2017 | 96.49 | 97.06 | 96.25 | 96.30 | 3,320,727 | -0.30(-0.31%) |
Sep 07, 2017 | 95.96 | 97.39 | 95.75 | 96.60 | 4,923,694 | +0.91(+0.95%) |
Sep 06, 2017 | 96.03 | 96.19 | 95.17 | 95.69 | 4,110,584 | -0.36(-0.37%) |
Sep 05, 2017 | 95.24 | 96.36 | 95.01 | 96.05 | 4,075,260 | +0.17(+0.18%) |
Sep 01, 2017 | 95.63 | 96.04 | 95.24 | 95.88 | 3,684,389 | +0.52(+0.54%) |
Aug 31, 2017 | 94.82 | 95.54 | 94.23 | 95.37 | 5,104,884 | +0.63(+0.66%) |
Aug 30, 2017 | 93.71 | 95.06 | 93.47 | 94.74 | 3,813,084 | +1.03(+1.10%) |
Aug 29, 2017 | 92.63 | 94.00 | 92.38 | 93.71 | 3,247,025 | +0.17(+0.18%) |
Aug 28, 2017 | 93.96 | 94.07 | 92.73 | 93.54 | 5,542,980 | -0.44(-0.47%) |
Aug 25, 2017 | 95.11 | 93.75 | 93.98 | 5,317,932 | -0.05(-0.05%) | |
Aug 24, 2017 | 93.58 | 94.19 | 93.23 | 94.03 | 5,501,284 | +1.08(+1.16%) |
Aug 23, 2017 | 92.02 | 94.51 | 91.18 | 92.95 | 12,050,337 | +0.12(+0.13%) |
Aug 22, 2017 | 92.31 | 93.32 | 91.93 | 92.83 | 11,240,438 | +1.19(+1.30%) |
Aug 21, 2017 | 90.83 | 91.68 | 90.45 | 91.64 | 3,516,087 | +1.00(+1.10%) |
Aug 18, 2017 | 90.70 | 91.23 | 90.16 | 90.64 | 3,050,765 | -0.12(-0.13%) |
Aug 17, 2017 | 91.88 | 92.37 | 90.63 | 90.76 | 3,635,110 | -1.36(-1.47%) |
Aug 16, 2017 | 90.93 | 92.28 | 90.70 | 92.12 | 4,279,321 | +1.54(+1.70%) |
Aug 15, 2017 | 90.23 | 90.99 | 89.97 | 90.58 | 2,534,996 | +0.45(+0.50%) |
Aug 14, 2017 | 89.17 | 90.53 | 88.98 | 90.13 | 4,913,265 | +1.96(+2.22%) |
Aug 11, 2017 | 87.44 | 88.54 | 87.15 | 88.17 | 2,885,801 | +0.66(+0.75%) |
Aug 10, 2017 | 89.55 | 89.80 | 87.44 | 87.52 | 3,966,125 | -2.49(-2.76%) |
Aug 09, 2017 | 89.52 | 90.35 | 89.50 | 90.00 | 3,059,406 | -0.14(-0.16%) |
Aug 08, 2017 | 90.06 | 90.77 | 89.42 | 90.14 | 2,369,807 | -0.24(-0.27%) |
Aug 07, 2017 | 90.43 | 90.58 | 90.00 | 90.38 | 1,905,783 | +0.05(+0.06%) |
Aug 04, 2017 | 90.75 | 90.13 | 90.33 | 1,990,167 | +0.10(+0.11%) | |
Aug 03, 2017 | 89.88 | 90.31 | 89.30 | 90.23 | 2,354,403 | +0.46(+0.51%) |
Aug 02, 2017 | 91.23 | 91.23 | 88.87 | 89.77 | 3,641,660 | -1.33(-1.46%) |