Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 96.18 | 97.84 | 95.35 | 97.18 | 3,063,507 | +1.37(+1.43%) |
Oct 30, 2017 | 96.53 | 96.94 | 95.00 | 95.80 | 2,130,148 | -0.64(-0.67%) |
Oct 27, 2017 | 96.55 | 97.72 | 92.45 | 96.44 | 2,775,974 | -0.70(-0.72%) |
Oct 26, 2017 | 95.52 | 97.97 | 95.49 | 97.14 | 2,632,068 | +1.91(+2.01%) |
Oct 25, 2017 | 95.81 | 96.03 | 93.89 | 95.23 | 1,790,108 | -0.87(-0.91%) |
Oct 24, 2017 | 96.17 | 96.53 | 95.54 | 96.10 | 1,152,457 | -0.10(-0.10%) |
Oct 23, 2017 | 97.26 | 97.26 | 95.89 | 96.20 | 1,303,056 | -0.48(-0.50%) |
Oct 20, 2017 | 97.33 | 97.41 | 96.28 | 96.68 | 936,906 | +0.26(+0.27%) |
Oct 19, 2017 | 95.24 | 96.44 | 94.39 | 96.43 | 794,499 | -0.04(-0.04%) |
Oct 18, 2017 | 96.55 | 96.59 | 94.70 | 96.46 | 967,288 | +0.07(+0.07%) |
Oct 17, 2017 | 96.24 | 96.64 | 95.26 | 96.39 | 1,232,077 | +0.61(+0.63%) |
Oct 16, 2017 | 94.60 | 95.84 | 93.80 | 95.78 | 2,330,858 | +1.81(+1.93%) |
Oct 13, 2017 | 93.91 | 94.69 | 93.54 | 93.97 | 1,127,026 | +0.43(+0.46%) |
Oct 12, 2017 | 93.61 | 94.38 | 93.26 | 93.54 | 1,050,093 | +0.21(+0.22%) |
Oct 11, 2017 | 92.87 | 93.83 | 92.62 | 93.34 | 744,999 | +0.12(+0.13%) |
Oct 10, 2017 | 93.65 | 93.65 | 92.25 | 93.21 | 963,510 | +0.45(+0.48%) |
Oct 09, 2017 | 91.68 | 93.22 | 91.59 | 92.77 | 990,943 | +1.32(+1.44%) |
Oct 06, 2017 | 90.79 | 91.62 | 90.37 | 91.45 | 1,081,570 | +0.71(+0.79%) |
Oct 05, 2017 | 92.40 | 92.45 | 90.45 | 90.73 | 1,294,427 | -1.19(-1.29%) |
Oct 04, 2017 | 91.59 | 91.99 | 90.17 | 91.92 | 1,612,921 | +0.14(+0.16%) |
Oct 03, 2017 | 93.73 | 93.86 | 91.34 | 91.78 | 1,936,246 | -1.88(-2.01%) |
Oct 02, 2017 | 94.19 | 94.59 | 92.70 | 93.66 | 1,304,357 | -0.94(-0.99%) |
Sep 29, 2017 | 93.82 | 94.68 | 92.94 | 94.60 | 1,208,882 | +0.96(+1.03%) |
Sep 28, 2017 | 92.12 | 93.87 | 92.12 | 93.63 | 2,079,797 | +0.67(+0.72%) |
Sep 27, 2017 | 89.49 | 93.75 | 88.94 | 92.96 | 2,500,755 | +4.46(+5.04%) |
Sep 26, 2017 | 89.05 | 89.29 | 87.69 | 88.50 | 948,424 | +0.14(+0.16%) |
Sep 25, 2017 | 89.70 | 87.81 | 88.36 | 1,618,322 | -1.41(-1.57%) | |
Sep 22, 2017 | 88.68 | 90.15 | 88.68 | 89.77 | 1,354,103 | +0.95(+1.08%) |
Sep 21, 2017 | 89.02 | 89.24 | 87.96 | 88.81 | 1,605,902 | -0.12(-0.14%) |
Sep 20, 2017 | 91.23 | 91.41 | 87.98 | 88.94 | 1,968,487 | -2.10(-2.30%) |
Sep 19, 2017 | 91.89 | 89.73 | 91.04 | 2,025,267 | +0.98(+1.09%) | |
Sep 18, 2017 | 88.36 | 90.42 | 88.07 | 90.05 | 1,760,671 | +2.03(+2.30%) |
Sep 15, 2017 | 87.12 | 88.22 | 86.78 | 88.03 | 2,744,171 | +1.05(+1.21%) |
Sep 14, 2017 | 86.19 | 87.40 | 86.05 | 86.97 | 1,114,294 | +0.64(+0.74%) |
Sep 13, 2017 | 86.39 | 87.24 | 85.69 | 86.33 | 1,447,231 | -1.08(-1.24%) |
Sep 12, 2017 | 86.64 | 87.62 | 86.14 | 87.41 | 949,278 | +0.70(+0.80%) |
Sep 11, 2017 | 84.97 | 87.22 | 84.97 | 86.72 | 1,141,195 | +2.52(+2.99%) |
Sep 08, 2017 | 84.20 | 85.31 | 83.94 | 84.20 | 756,881 | -0.87(-1.02%) |
Sep 07, 2017 | 85.16 | 83.67 | 85.06 | 764,050 | +0.73(+0.87%) | |
Sep 06, 2017 | 83.65 | 84.38 | 82.83 | 84.33 | 1,073,018 | +0.75(+0.90%) |
Sep 05, 2017 | 83.83 | 84.45 | 82.57 | 83.58 | 953,568 | -0.37(-0.45%) |
Sep 01, 2017 | 83.98 | 84.22 | 83.07 | 83.96 | 615,427 | +0.35(+0.42%) |
Aug 31, 2017 | 83.84 | 84.04 | 83.07 | 83.61 | 1,164,165 | +0.14(+0.17%) |
Aug 30, 2017 | 82.25 | 83.53 | 82.25 | 83.47 | 603,059 | +1.02(+1.23%) |
Aug 29, 2017 | 81.03 | 82.54 | 80.58 | 82.45 | 519,485 | +0.76(+0.93%) |
Aug 28, 2017 | 80.85 | 81.71 | 80.85 | 81.69 | 1,099,898 | +0.95(+1.17%) |
Aug 25, 2017 | 80.95 | 81.59 | 80.39 | 80.75 | 531,280 | +0.16(+0.20%) |
Aug 24, 2017 | 81.84 | 81.98 | 80.18 | 80.59 | 1,049,069 | -1.03(-1.26%) |
Aug 23, 2017 | 81.40 | 81.94 | 80.96 | 81.61 | 653,933 | -0.22(-0.27%) |
Aug 22, 2017 | 80.26 | 82.17 | 79.84 | 81.83 | 985,745 | +2.40(+3.02%) |
Aug 21, 2017 | 80.25 | 80.50 | 78.93 | 79.43 | 1,086,160 | -1.12(-1.38%) |
Aug 18, 2017 | 80.40 | 81.20 | 79.70 | 80.55 | 1,263,439 | +0.44(+0.55%) |
Aug 17, 2017 | 81.66 | 81.90 | 80.09 | 80.11 | 1,037,189 | -1.88(-2.30%) |
Aug 16, 2017 | 81.22 | 82.38 | 80.69 | 82.00 | 862,233 | +0.77(+0.94%) |
Aug 15, 2017 | 81.60 | 81.66 | 80.76 | 81.23 | 1,259,455 | -0.43(-0.52%) |
Aug 14, 2017 | 81.63 | 82.75 | 81.21 | 81.66 | 1,354,783 | +1.04(+1.28%) |
Aug 11, 2017 | 78.62 | 80.85 | 78.62 | 80.62 | 1,198,491 | +2.49(+3.19%) |
Aug 10, 2017 | 80.48 | 80.75 | 77.96 | 78.13 | 1,314,805 | -2.96(-3.65%) |
Aug 09, 2017 | 79.85 | 81.42 | 79.33 | 81.09 | 1,048,370 | +0.71(+0.88%) |
Aug 08, 2017 | 81.54 | 81.66 | 80.12 | 80.38 | 1,488,191 | -1.18(-1.45%) |
Aug 07, 2017 | 78.92 | 82.16 | 78.92 | 81.56 | 2,267,602 | +2.82(+3.58%) |
Aug 04, 2017 | 78.91 | 79.68 | 78.36 | 78.74 | 1,278,514 | -0.12(-0.15%) |
Aug 03, 2017 | 79.66 | 80.06 | 78.43 | 78.86 | 1,833,220 | -0.93(-1.17%) |
Aug 02, 2017 | 82.60 | 82.70 | 79.71 | 79.79 | 1,748,274 | -2.32(-2.83%) |