Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 99.34 | 101.70 | 98.85 | 101.54 | 768,214 | +1.83(+1.84%) |
Oct 30, 2017 | 99.95 | 100.14 | 99.29 | 99.70 | 499,193 | -0.36(-0.36%) |
Oct 27, 2017 | 99.59 | 100.73 | 99.58 | 100.06 | 599,706 | +0.35(+0.35%) |
Oct 26, 2017 | 100.55 | 100.55 | 99.13 | 99.71 | 569,302 | -0.24(-0.24%) |
Oct 25, 2017 | 99.88 | 100.56 | 99.40 | 99.95 | 680,473 | -0.04(-0.04%) |
Oct 24, 2017 | 99.65 | 100.42 | 99.47 | 99.99 | 519,775 | +0.09(+0.09%) |
Oct 23, 2017 | 100.41 | 100.61 | 99.74 | 99.90 | 455,497 | -0.25(-0.24%) |
Oct 20, 2017 | 101.11 | 101.11 | 99.67 | 100.15 | 889,054 | -0.90(-0.89%) |
Oct 19, 2017 | 101.20 | 101.20 | 100.16 | 101.05 | 718,656 | +0.16(+0.15%) |
Oct 18, 2017 | 101.25 | 101.55 | 100.52 | 100.89 | 706,477 | -0.76(-0.75%) |
Oct 17, 2017 | 100.85 | 101.66 | 100.76 | 101.65 | 813,538 | +0.49(+0.49%) |
Oct 16, 2017 | 101.15 | 101.97 | 100.76 | 101.16 | 646,476 | -0.13(-0.13%) |
Oct 13, 2017 | 101.80 | 101.88 | 100.86 | 101.29 | 596,724 | +0.03(+0.03%) |
Oct 12, 2017 | 100.40 | 101.28 | 100.33 | 101.26 | 566,083 | +0.91(+0.91%) |
Oct 11, 2017 | 100.02 | 100.64 | 99.74 | 100.35 | 557,207 | +0.57(+0.57%) |
Oct 10, 2017 | 99.27 | 99.83 | 99.05 | 99.78 | 752,798 | +0.70(+0.70%) |
Oct 09, 2017 | 98.60 | 99.28 | 98.51 | 99.08 | 567,860 | +0.42(+0.42%) |
Oct 06, 2017 | 98.23 | 98.81 | 97.21 | 98.66 | 460,771 | +0.06(+0.06%) |
Oct 05, 2017 | 98.40 | 99.02 | 98.37 | 98.61 | 310,059 | +0.30(+0.31%) |
Oct 04, 2017 | 97.47 | 98.45 | 97.16 | 98.30 | 560,184 | +0.89(+0.92%) |
Oct 03, 2017 | 97.48 | 97.84 | 97.01 | 97.41 | 672,694 | +0.15(+0.15%) |
Oct 02, 2017 | 97.63 | 98.14 | 97.11 | 97.26 | 722,543 | -0.19(-0.19%) |
Sep 29, 2017 | 96.21 | 97.49 | 95.97 | 97.45 | 941,951 | +1.22(+1.27%) |
Sep 28, 2017 | 95.82 | 96.39 | 95.23 | 96.23 | 559,494 | +0.64(+0.67%) |
Sep 27, 2017 | 96.46 | 96.89 | 95.17 | 95.59 | 770,682 | -1.30(-1.34%) |
Sep 26, 2017 | 96.67 | 97.02 | 96.30 | 96.89 | 589,367 | +0.29(+0.30%) |
Sep 25, 2017 | 96.19 | 97.11 | 95.97 | 96.60 | 1,058,290 | +0.60(+0.63%) |
Sep 22, 2017 | 97.24 | 97.66 | 95.75 | 96.00 | 991,005 | -1.04(-1.07%) |
Sep 21, 2017 | 97.18 | 97.57 | 96.54 | 97.04 | 1,088,968 | -0.01(-0.01%) |
Sep 20, 2017 | 97.58 | 98.14 | 96.42 | 97.05 | 661,811 | -0.53(-0.54%) |
Sep 19, 2017 | 97.92 | 98.05 | 96.84 | 97.58 | 917,825 | -0.34(-0.35%) |
Sep 18, 2017 | 98.00 | 98.43 | 97.49 | 97.92 | 1,056,394 | -0.08(-0.08%) |
Sep 15, 2017 | 97.99 | 98.46 | 97.41 | 98.00 | 2,744,238 | -0.25(-0.26%) |
Sep 14, 2017 | 97.10 | 98.44 | 96.81 | 98.25 | 815,880 | +1.13(+1.16%) |
Sep 13, 2017 | 97.39 | 97.67 | 96.64 | 97.12 | 1,077,553 | -0.46(-0.47%) |
Sep 12, 2017 | 98.04 | 98.56 | 97.07 | 97.58 | 717,357 | -0.29(-0.30%) |
Sep 11, 2017 | 97.58 | 98.23 | 97.45 | 97.87 | 1,128,878 | +0.81(+0.84%) |
Sep 08, 2017 | 97.60 | 97.92 | 96.28 | 97.06 | 1,431,397 | -0.60(-0.62%) |
Sep 07, 2017 | 97.99 | 98.60 | 97.34 | 97.66 | 647,066 | -0.24(-0.24%) |
Sep 06, 2017 | 98.34 | 99.06 | 97.31 | 97.89 | 754,774 | -0.05(-0.05%) |
Sep 05, 2017 | 98.75 | 99.23 | 97.58 | 97.94 | 974,303 | -0.69(-0.70%) |
Sep 01, 2017 | 98.69 | 99.16 | 98.20 | 98.63 | 470,502 | -0.01(-0.01%) |
Aug 31, 2017 | 97.35 | 99.06 | 97.19 | 98.64 | 1,272,045 | +1.55(+1.60%) |
Aug 30, 2017 | 96.41 | 97.47 | 95.84 | 97.09 | 1,120,905 | +0.61(+0.63%) |
Aug 29, 2017 | 97.06 | 97.67 | 96.46 | 96.48 | 866,690 | -0.53(-0.54%) |
Aug 28, 2017 | 98.15 | 98.28 | 96.67 | 97.01 | 949,653 | -0.97(-0.99%) |
Aug 25, 2017 | 99.12 | 99.20 | 97.97 | 97.97 | 596,508 | -0.63(-0.64%) |
Aug 24, 2017 | 98.58 | 99.47 | 98.37 | 98.61 | 1,576,716 | +0.26(+0.26%) |
Aug 23, 2017 | 97.60 | 98.54 | 97.32 | 98.35 | 891,951 | +0.72(+0.74%) |
Aug 22, 2017 | 98.43 | 98.79 | 97.44 | 97.62 | 788,452 | -0.84(-0.85%) |
Aug 21, 2017 | 97.80 | 98.55 | 97.52 | 98.46 | 732,260 | +0.88(+0.90%) |
Aug 18, 2017 | 98.71 | 98.71 | 97.11 | 97.58 | 695,888 | -1.35(-1.36%) |
Aug 17, 2017 | 99.09 | 99.73 | 98.92 | 98.93 | 430,975 | -0.19(-0.19%) |
Aug 16, 2017 | 98.98 | 99.34 | 98.69 | 99.12 | 461,469 | +0.34(+0.35%) |
Aug 15, 2017 | 98.76 | 98.92 | 98.18 | 98.78 | 485,164 | -0.21(-0.21%) |
Aug 14, 2017 | 97.62 | 99.29 | 97.62 | 98.99 | 430,913 | +1.78(+1.83%) |
Aug 11, 2017 | 97.32 | 97.89 | 96.80 | 97.21 | 364,922 | -0.28(-0.28%) |
Aug 10, 2017 | 98.06 | 98.17 | 97.27 | 97.49 | 433,974 | -0.76(-0.78%) |
Aug 09, 2017 | 98.06 | 98.72 | 97.90 | 98.25 | 342,818 | +0.17(+0.17%) |
Aug 08, 2017 | 97.57 | 98.37 | 97.38 | 98.08 | 454,818 | +0.03(+0.03%) |
Aug 07, 2017 | 98.11 | 98.16 | 97.21 | 98.05 | 407,925 | -0.02(-0.02%) |
Aug 04, 2017 | 98.32 | 99.37 | 97.80 | 98.07 | 435,074 | -0.14(-0.14%) |
Aug 03, 2017 | 97.85 | 99.07 | 97.20 | 98.21 | 478,037 | +0.21(+0.22%) |
Aug 02, 2017 | 98.02 | 98.64 | 97.61 | 98.00 | 383,724 | -0.40(-0.40%) |