Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 109.15 | 109.92 | 108.60 | 109.14 | 296,010 | +0.14(+0.13%) |
Oct 30, 2017 | 108.51 | 109.18 | 107.61 | 109.00 | 156,879 | +0.43(+0.40%) |
Oct 27, 2017 | 108.64 | 109.15 | 107.43 | 108.57 | 175,249 | +0.57(+0.53%) |
Oct 26, 2017 | 107.38 | 108.14 | 105.20 | 108.00 | 121,106 | +0.90(+0.84%) |
Oct 25, 2017 | 107.40 | 108.13 | 103.11 | 107.10 | 180,161 | -0.65(-0.60%) |
Oct 24, 2017 | 108.38 | 109.23 | 107.43 | 107.75 | 183,649 | -0.52(-0.48%) |
Oct 23, 2017 | 108.18 | 108.73 | 107.44 | 108.27 | 198,675 | +0.29(+0.27%) |
Oct 20, 2017 | 108.04 | 108.41 | 106.82 | 107.98 | 261,115 | +0.18(+0.17%) |
Oct 19, 2017 | 107.14 | 108.38 | 106.61 | 107.80 | 197,860 | -0.09(-0.08%) |
Oct 18, 2017 | 107.36 | 108.81 | 106.88 | 107.89 | 189,396 | +1.13(+1.06%) |
Oct 17, 2017 | 105.27 | 106.89 | 103.25 | 106.76 | 324,198 | +1.57(+1.49%) |
Oct 16, 2017 | 104.52 | 105.42 | 103.71 | 105.19 | 129,517 | +0.75(+0.72%) |
Oct 13, 2017 | 102.82 | 105.35 | 102.58 | 104.44 | 132,182 | +1.84(+1.79%) |
Oct 12, 2017 | 100.55 | 102.68 | 100.17 | 102.60 | 137,838 | +1.79(+1.78%) |
Oct 11, 2017 | 100.79 | 101.44 | 99.01 | 100.81 | 102,056 | +0.03(+0.03%) |
Oct 10, 2017 | 104.98 | 105.28 | 100.57 | 100.78 | 249,828 | -3.54(-3.39%) |
Oct 09, 2017 | 103.22 | 106.98 | 102.45 | 104.32 | 367,562 | +1.09(+1.06%) |
Oct 06, 2017 | 101.25 | 103.68 | 101.07 | 103.23 | 231,275 | +1.35(+1.33%) |
Oct 05, 2017 | 101.62 | 102.59 | 100.71 | 101.88 | 203,983 | +0.60(+0.59%) |
Oct 04, 2017 | 100.99 | 101.54 | 99.47 | 101.28 | 144,346 | +0.29(+0.29%) |
Oct 03, 2017 | 100.47 | 101.71 | 100.11 | 100.99 | 195,200 | +0.49(+0.49%) |
Oct 02, 2017 | 98.04 | 101.09 | 98.00 | 100.50 | 463,547 | +2.84(+2.91%) |
Sep 29, 2017 | 98.33 | 98.94 | 97.44 | 97.66 | 160,801 | -0.60(-0.61%) |
Sep 28, 2017 | 97.81 | 99.01 | 97.65 | 98.26 | 116,427 | +0.36(+0.37%) |
Sep 27, 2017 | 98.92 | 97.90 | 133,960 | +1.61(+1.67%) | ||
Sep 26, 2017 | 96.25 | 97.24 | 95.45 | 96.29 | 148,359 | +0.31(+0.32%) |
Sep 25, 2017 | 98.74 | 95.78 | 95.98 | 197,865 | -2.27(-2.31%) | |
Sep 22, 2017 | 98.14 | 99.31 | 94.92 | 98.25 | 111,505 | +0.07(+0.07%) |
Sep 21, 2017 | 98.45 | 98.95 | 96.44 | 98.18 | 94,578 | -0.26(-0.26%) |
Sep 20, 2017 | 99.07 | 99.99 | 97.11 | 98.44 | 222,823 | -1.02(-1.03%) |
Sep 19, 2017 | 97.21 | 99.51 | 96.90 | 99.46 | 201,627 | +2.46(+2.54%) |
Sep 18, 2017 | 95.64 | 98.88 | 95.29 | 97.00 | 380,382 | +3.35(+3.58%) |
Sep 15, 2017 | 94.17 | 94.48 | 93.20 | 93.65 | 251,489 | -0.45(-0.48%) |
Sep 14, 2017 | 93.89 | 94.90 | 93.31 | 94.10 | 119,722 | +0.09(+0.10%) |
Sep 13, 2017 | 95.71 | 96.36 | 93.26 | 94.01 | 163,711 | -1.92(-2.00%) |
Sep 12, 2017 | 94.96 | 96.82 | 94.16 | 95.93 | 201,585 | +1.47(+1.56%) |
Sep 11, 2017 | 95.00 | 95.97 | 94.22 | 94.46 | 136,544 | -0.32(-0.34%) |
Sep 08, 2017 | 93.75 | 94.94 | 93.38 | 94.78 | 140,345 | +0.90(+0.96%) |
Sep 07, 2017 | 94.25 | 94.69 | 93.16 | 93.88 | 115,847 | +0.12(+0.13%) |
Sep 06, 2017 | 92.82 | 94.03 | 92.32 | 93.76 | 91,708 | +1.19(+1.29%) |
Sep 05, 2017 | 93.48 | 94.46 | 92.10 | 92.57 | 118,597 | -1.13(-1.21%) |
Sep 01, 2017 | 92.46 | 94.80 | 92.01 | 93.70 | 172,797 | +1.26(+1.36%) |
Aug 31, 2017 | 92.30 | 93.64 | 91.68 | 92.44 | 199,633 | +0.58(+0.63%) |
Aug 30, 2017 | 91.19 | 92.05 | 90.90 | 91.86 | 88,033 | +0.59(+0.65%) |
Aug 29, 2017 | 90.27 | 91.42 | 89.88 | 91.27 | 90,146 | +0.56(+0.62%) |
Aug 28, 2017 | 89.99 | 90.76 | 89.52 | 90.71 | 135,760 | +0.71(+0.79%) |
Aug 25, 2017 | 89.79 | 90.34 | 88.78 | 90.00 | 92,301 | +0.26(+0.29%) |
Aug 24, 2017 | 89.92 | 90.82 | 89.66 | 89.74 | 82,276 | +0.00(+0.00%) |
Aug 23, 2017 | 90.09 | 90.96 | 89.29 | 89.74 | 121,602 | -1.00(-1.10%) |
Aug 22, 2017 | 89.26 | 90.98 | 89.02 | 90.74 | 104,002 | +1.82(+2.05%) |
Aug 21, 2017 | 88.43 | 89.36 | 87.90 | 88.92 | 183,804 | +0.35(+0.40%) |
Aug 18, 2017 | 87.40 | 89.23 | 87.40 | 88.57 | 170,776 | +0.82(+0.93%) |
Aug 17, 2017 | 89.60 | 90.16 | 87.56 | 87.75 | 219,711 | -2.20(-2.45%) |
Aug 16, 2017 | 90.00 | 91.14 | 89.53 | 89.95 | 128,232 | -0.22(-0.24%) |
Aug 15, 2017 | 90.44 | 91.20 | 89.72 | 90.17 | 121,589 | -0.14(-0.16%) |
Aug 14, 2017 | 88.67 | 90.95 | 88.67 | 90.31 | 143,924 | +2.18(+2.47%) |
Aug 11, 2017 | 86.93 | 88.45 | 86.93 | 88.13 | 140,556 | +1.25(+1.44%) |
Aug 10, 2017 | 87.61 | 88.38 | 86.74 | 86.88 | 250,912 | -0.99(-1.13%) |
Aug 09, 2017 | 88.16 | 89.97 | 87.36 | 87.87 | 250,585 | -0.61(-0.69%) |
Aug 08, 2017 | 89.46 | 90.73 | 88.27 | 88.48 | 170,251 | -1.00(-1.12%) |
Aug 07, 2017 | 90.53 | 92.17 | 89.27 | 89.48 | 132,117 | -0.98(-1.08%) |
Aug 04, 2017 | 91.75 | 92.07 | 90.42 | 90.46 | 173,348 | -1.02(-1.11%) |
Aug 03, 2017 | 90.39 | 91.77 | 90.09 | 91.48 | 203,024 | +1.14(+1.26%) |
Aug 02, 2017 | 89.93 | 90.49 | 88.78 | 90.34 | 210,086 | +0.29(+0.32%) |