Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 101.24 | 101.24 | 101.24 | 0 | -0.09(-0.08%) | |
Dec 28, 2017 | 101.23 | 101.55 | 100.85 | 101.33 | 243,925 | +0.29(+0.29%) |
Dec 27, 2017 | 100.84 | 101.75 | 100.58 | 101.04 | 346,067 | +0.27(+0.26%) |
Dec 26, 2017 | 99.31 | 101.09 | 99.31 | 100.77 | 274,899 | +1.21(+1.21%) |
Dec 22, 2017 | 98.97 | 99.86 | 98.76 | 99.56 | 392,725 | +0.61(+0.62%) |
Dec 21, 2017 | 99.23 | 99.77 | 98.12 | 98.95 | 287,820 | -0.18(-0.18%) |
Dec 20, 2017 | 98.03 | 99.48 | 97.42 | 99.13 | 905,573 | +1.60(+1.64%) |
Dec 19, 2017 | 99.59 | 99.93 | 97.18 | 97.53 | 838,218 | -2.06(-2.07%) |
Dec 18, 2017 | 98.54 | 101.17 | 97.93 | 99.59 | 1,330,677 | +2.31(+2.37%) |
Dec 15, 2017 | 96.48 | 98.16 | 96.48 | 97.28 | 1,093,768 | +0.84(+0.87%) |
Dec 14, 2017 | 97.25 | 97.66 | 96.39 | 96.44 | 354,796 | -0.67(-0.69%) |
Dec 13, 2017 | 97.11 | 97.81 | 96.69 | 97.12 | 595,874 | +0.30(+0.31%) |
Dec 12, 2017 | 96.29 | 97.28 | 95.80 | 96.81 | 647,878 | +0.84(+0.88%) |
Dec 11, 2017 | 96.41 | 96.97 | 95.51 | 95.97 | 714,649 | -0.59(-0.62%) |
Dec 08, 2017 | 95.89 | 96.75 | 95.65 | 96.56 | 642,674 | +0.69(+0.72%) |
Dec 07, 2017 | 95.09 | 96.19 | 94.88 | 95.88 | 590,589 | +1.09(+1.15%) |
Dec 06, 2017 | 93.96 | 95.28 | 93.92 | 94.79 | 408,644 | +0.38(+0.40%) |
Dec 05, 2017 | 94.13 | 94.98 | 92.99 | 94.41 | 639,098 | +0.59(+0.63%) |
Dec 04, 2017 | 94.04 | 94.77 | 93.76 | 93.82 | 1,085,595 | +0.70(+0.75%) |
Dec 01, 2017 | 93.14 | 93.85 | 91.86 | 93.12 | 780,719 | -0.22(-0.24%) |
Nov 30, 2017 | 95.32 | 96.09 | 92.94 | 93.34 | 1,579,013 | -1.70(-1.79%) |
Nov 29, 2017 | 94.19 | 95.31 | 93.69 | 95.04 | 1,000,738 | +1.03(+1.09%) |
Nov 28, 2017 | 91.99 | 94.13 | 91.99 | 94.01 | 526,642 | +1.77(+1.91%) |
Nov 27, 2017 | 92.49 | 92.89 | 91.86 | 92.25 | 541,170 | +0.13(+0.14%) |
Nov 24, 2017 | 91.91 | 92.76 | 91.64 | 92.12 | 280,607 | +0.34(+0.38%) |
Nov 22, 2017 | 92.26 | 92.70 | 91.66 | 91.77 | 471,899 | -0.48(-0.52%) |
Nov 21, 2017 | 92.10 | 92.41 | 90.86 | 92.26 | 540,178 | +0.61(+0.67%) |
Nov 20, 2017 | 90.66 | 92.12 | 90.64 | 91.64 | 905,871 | +1.10(+1.22%) |
Nov 17, 2017 | 90.17 | 91.92 | 89.84 | 90.54 | 1,204,813 | +0.97(+1.09%) |
Nov 16, 2017 | 89.70 | 90.11 | 88.59 | 89.57 | 739,221 | +0.14(+0.15%) |
Nov 15, 2017 | 87.50 | 90.03 | 86.30 | 89.43 | 1,125,521 | +1.58(+1.80%) |
Nov 14, 2017 | 87.04 | 87.97 | 86.86 | 87.85 | 410,717 | +0.35(+0.40%) |
Nov 13, 2017 | 86.75 | 87.75 | 86.51 | 87.50 | 682,859 | +0.59(+0.68%) |
Nov 10, 2017 | 86.73 | 88.33 | 86.40 | 86.91 | 1,128,385 | +0.33(+0.39%) |
Nov 09, 2017 | 84.86 | 87.70 | 84.24 | 86.57 | 799,832 | +1.33(+1.56%) |
Nov 08, 2017 | 84.92 | 85.87 | 84.92 | 85.24 | 540,560 | +0.07(+0.08%) |
Nov 07, 2017 | 85.49 | 86.07 | 84.68 | 85.17 | 618,923 | -0.34(-0.40%) |
Nov 06, 2017 | 84.46 | 85.78 | 84.19 | 85.51 | 584,549 | +1.38(+1.64%) |
Nov 03, 2017 | 83.76 | 85.15 | 83.63 | 84.13 | 496,453 | +0.33(+0.40%) |
Nov 02, 2017 | 84.58 | 84.58 | 82.92 | 83.80 | 718,002 | -0.76(-0.90%) |
Nov 01, 2017 | 83.46 | 85.16 | 82.64 | 84.56 | 1,075,952 | +1.50(+1.81%) |
Oct 31, 2017 | 83.59 | 84.06 | 83.04 | 83.06 | 650,973 | -0.52(-0.62%) |
Oct 30, 2017 | 83.60 | 83.90 | 82.96 | 83.57 | 545,613 | -0.40(-0.47%) |
Oct 27, 2017 | 83.94 | 84.02 | 82.76 | 83.97 | 768,917 | -0.11(-0.13%) |
Oct 26, 2017 | 80.16 | 84.11 | 80.16 | 84.08 | 1,313,039 | +3.54(+4.39%) |
Oct 25, 2017 | 80.21 | 81.18 | 79.90 | 80.54 | 1,092,761 | +0.03(+0.03%) |
Oct 24, 2017 | 80.35 | 81.26 | 79.97 | 80.52 | 897,658 | +0.70(+0.87%) |
Oct 23, 2017 | 80.38 | 81.87 | 79.81 | 79.82 | 1,018,627 | -0.66(-0.82%) |
Oct 20, 2017 | 80.97 | 82.40 | 80.27 | 80.48 | 748,645 | +0.11(+0.14%) |
Oct 19, 2017 | 79.45 | 80.46 | 78.99 | 80.37 | 804,795 | +0.31(+0.39%) |
Oct 18, 2017 | 79.37 | 80.13 | 78.97 | 80.06 | 812,674 | +1.06(+1.34%) |
Oct 17, 2017 | 79.07 | 79.80 | 78.63 | 79.01 | 553,843 | +0.09(+0.12%) |
Oct 16, 2017 | 79.74 | 79.74 | 78.49 | 78.91 | 661,554 | -0.82(-1.03%) |
Oct 13, 2017 | 79.65 | 80.36 | 79.06 | 79.74 | 533,773 | +0.09(+0.11%) |
Oct 12, 2017 | 79.31 | 79.71 | 78.76 | 79.65 | 584,067 | +0.06(+0.08%) |
Oct 11, 2017 | 81.47 | 81.93 | 79.59 | 79.59 | 881,201 | -2.16(-2.65%) |
Oct 10, 2017 | 80.91 | 81.77 | 80.77 | 81.75 | 543,583 | +1.06(+1.32%) |
Oct 09, 2017 | 82.27 | 82.45 | 80.48 | 80.69 | 375,817 | -1.49(-1.81%) |
Oct 06, 2017 | 82.00 | 82.19 | 81.52 | 82.17 | 661,378 | -0.17(-0.21%) |
Oct 05, 2017 | 83.37 | 83.37 | 80.79 | 82.35 | 1,293,801 | -1.07(-1.29%) |
Oct 04, 2017 | 83.78 | 84.04 | 83.06 | 83.42 | 751,057 | -0.21(-0.25%) |
Oct 03, 2017 | 84.79 | 85.65 | 83.55 | 83.63 | 516,387 | -1.02(-1.21%) |