Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 102.71 | 102.84 | 102.45 | 102.72 | 133,274 | -0.32(-0.31%) |
Oct 30, 2017 | 102.93 | 103.09 | 102.78 | 103.05 | 137,024 | +0.13(+0.13%) |
Oct 27, 2017 | 102.62 | 102.92 | 102.45 | 102.92 | 122,930 | +0.32(+0.31%) |
Oct 26, 2017 | 102.38 | 102.80 | 102.34 | 102.60 | 148,581 | +1.25(+1.23%) |
Oct 25, 2017 | 102.09 | 102.09 | 101.08 | 101.35 | 213,094 | -1.28(-1.24%) |
Oct 24, 2017 | 102.63 | 102.73 | 102.39 | 102.62 | 160,929 | +0.92(+0.90%) |
Oct 23, 2017 | 102.05 | 102.14 | 101.57 | 101.70 | 186,406 | -0.78(-0.76%) |
Oct 20, 2017 | 102.23 | 102.49 | 102.19 | 102.48 | 134,738 | +0.53(+0.52%) |
Oct 19, 2017 | 102.03 | 102.16 | 101.70 | 101.95 | 146,087 | -0.98(-0.96%) |
Oct 18, 2017 | 102.64 | 102.99 | 102.59 | 102.94 | 153,854 | +0.79(+0.77%) |
Oct 17, 2017 | 102.16 | 102.45 | 102.05 | 102.15 | 129,571 | -0.09(-0.09%) |
Oct 16, 2017 | 102.14 | 102.31 | 101.90 | 102.24 | 122,330 | +0.03(+0.03%) |
Oct 13, 2017 | 102.24 | 102.36 | 101.92 | 102.21 | 402,962 | +0.16(+0.15%) |
Oct 12, 2017 | 102.29 | 102.46 | 101.95 | 102.05 | 182,459 | -0.31(-0.30%) |
Oct 11, 2017 | 102.31 | 102.59 | 102.14 | 102.36 | 233,994 | -0.43(-0.42%) |
Oct 10, 2017 | 102.61 | 102.87 | 102.58 | 102.79 | 570,206 | +2.00(+1.98%) |
Oct 09, 2017 | 100.88 | 101.17 | 100.74 | 100.79 | 183,481 | -0.17(-0.16%) |
Oct 06, 2017 | 100.73 | 100.98 | 100.49 | 100.96 | 152,991 | +0.85(+0.85%) |
Oct 05, 2017 | 100.02 | 100.16 | 99.82 | 100.11 | 130,375 | -0.11(-0.11%) |
Oct 04, 2017 | 100.09 | 100.50 | 99.60 | 100.21 | 185,599 | +0.52(+0.52%) |
Oct 03, 2017 | 99.01 | 99.71 | 99.00 | 99.69 | 192,967 | +0.85(+0.86%) |
Oct 02, 2017 | 98.44 | 98.95 | 98.43 | 98.84 | 139,319 | +0.12(+0.12%) |
Sep 29, 2017 | 98.89 | 99.10 | 98.71 | 98.72 | 147,506 | -0.36(-0.36%) |
Sep 28, 2017 | 99.23 | 99.41 | 98.95 | 99.08 | 210,485 | -0.08(-0.08%) |
Sep 27, 2017 | 98.49 | 99.16 | 246,295 | +0.13(+0.13%) | ||
Sep 26, 2017 | 99.28 | 99.41 | 98.85 | 99.03 | 220,209 | +0.29(+0.30%) |
Sep 25, 2017 | 98.60 | 98.93 | 98.40 | 98.73 | 173,091 | +0.28(+0.28%) |
Sep 22, 2017 | 98.15 | 98.54 | 98.15 | 98.45 | 179,064 | +0.47(+0.48%) |
Sep 21, 2017 | 98.15 | 98.15 | 97.86 | 97.98 | 136,159 | -0.26(-0.27%) |
Sep 20, 2017 | 97.94 | 98.27 | 97.80 | 98.24 | 237,294 | +0.25(+0.26%) |
Sep 19, 2017 | 98.13 | 97.78 | 97.99 | 337,616 | +2.02(+2.10%) | |
Sep 18, 2017 | 96.16 | 96.24 | 95.80 | 95.97 | 138,936 | -0.08(-0.09%) |
Sep 15, 2017 | 95.59 | 96.14 | 95.59 | 96.05 | 207,848 | +0.48(+0.50%) |
Sep 14, 2017 | 95.09 | 95.78 | 95.06 | 95.57 | 272,222 | +0.40(+0.42%) |
Sep 13, 2017 | 94.96 | 95.24 | 94.88 | 95.17 | 137,261 | +0.06(+0.06%) |
Sep 12, 2017 | 94.98 | 95.30 | 94.94 | 95.12 | 219,850 | +0.25(+0.27%) |
Sep 11, 2017 | 94.63 | 95.03 | 94.52 | 94.86 | 227,314 | +1.03(+1.10%) |
Sep 08, 2017 | 93.86 | 94.00 | 93.61 | 93.83 | 270,645 | +0.56(+0.60%) |
Sep 07, 2017 | 93.47 | 93.65 | 93.02 | 93.27 | 324,207 | +0.45(+0.48%) |
Sep 06, 2017 | 93.01 | 93.07 | 92.61 | 92.82 | 223,794 | +0.09(+0.10%) |
Sep 05, 2017 | 92.52 | 93.04 | 92.38 | 92.73 | 280,356 | +0.48(+0.52%) |
Sep 01, 2017 | 92.01 | 92.93 | 91.92 | 92.25 | 353,169 | +0.04(+0.04%) |
Aug 31, 2017 | 91.62 | 92.30 | 91.59 | 92.21 | 356,943 | +0.56(+0.61%) |
Aug 30, 2017 | 91.49 | 91.66 | 91.00 | 91.65 | 212,342 | +0.17(+0.19%) |
Aug 29, 2017 | 91.03 | 91.49 | 90.99 | 91.48 | 143,294 | -0.16(-0.17%) |
Aug 28, 2017 | 91.80 | 91.80 | 91.45 | 91.63 | 87,662 | -0.47(-0.51%) |
Aug 25, 2017 | 91.86 | 92.22 | 91.76 | 92.10 | 189,137 | +0.51(+0.55%) |
Aug 24, 2017 | 91.60 | 91.97 | 91.49 | 91.59 | 187,765 | -0.51(-0.56%) |
Aug 23, 2017 | 92.17 | 92.29 | 91.97 | 92.10 | 175,091 | -0.02(-0.02%) |
Aug 22, 2017 | 91.93 | 92.23 | 91.87 | 92.12 | 231,092 | +0.12(+0.13%) |
Aug 21, 2017 | 91.74 | 92.14 | 91.70 | 92.00 | 205,563 | +0.81(+0.89%) |
Aug 18, 2017 | 91.41 | 91.55 | 91.02 | 91.19 | 147,154 | +0.23(+0.25%) |
Aug 17, 2017 | 91.61 | 91.61 | 90.83 | 90.96 | 154,344 | -0.77(-0.84%) |
Aug 16, 2017 | 91.70 | 91.90 | 91.57 | 91.73 | 199,047 | -0.73(-0.79%) |
Aug 15, 2017 | 92.55 | 92.76 | 92.45 | 92.45 | 226,038 | +0.20(+0.22%) |
Aug 14, 2017 | 92.11 | 92.54 | 92.04 | 92.25 | 258,590 | +0.74(+0.81%) |
Aug 11, 2017 | 91.79 | 91.96 | 91.32 | 91.51 | 435,311 | -0.21(-0.23%) |
Aug 10, 2017 | 92.72 | 92.86 | 91.58 | 91.72 | 344,091 | -0.59(-0.64%) |
Aug 09, 2017 | 92.32 | 92.46 | 92.10 | 92.31 | 137,171 | -0.91(-0.98%) |
Aug 08, 2017 | 93.25 | 93.44 | 93.07 | 93.22 | 175,196 | +0.07(+0.08%) |
Aug 07, 2017 | 93.03 | 93.17 | 92.98 | 93.15 | 173,096 | +0.40(+0.43%) |
Aug 04, 2017 | 92.88 | 92.22 | 92.75 | 184,312 | +0.74(+0.81%) | |
Aug 03, 2017 | 92.02 | 92.13 | 91.64 | 92.01 | 309,926 | -1.19(-1.28%) |
Aug 02, 2017 | 92.86 | 93.20 | 92.63 | 93.20 | 218,584 | +0.02(+0.02%) |