Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 113.34 | 115.06 | 113.20 | 114.58 | 162,567 | +2.01(+1.79%) |
Oct 30, 2017 | 111.62 | 113.02 | 111.50 | 112.57 | 216,811 | +2.84(+2.59%) |
Oct 27, 2017 | 108.22 | 109.91 | 108.15 | 109.73 | 233,819 | +1.45(+1.34%) |
Oct 26, 2017 | 108.18 | 108.94 | 108.14 | 108.28 | 115,624 | +0.32(+0.30%) |
Oct 25, 2017 | 108.68 | 108.82 | 106.51 | 107.96 | 145,879 | +1.38(+1.30%) |
Oct 24, 2017 | 106.70 | 107.21 | 106.49 | 106.58 | 87,498 | +0.63(+0.59%) |
Oct 23, 2017 | 106.66 | 106.72 | 105.92 | 105.95 | 78,509 | -0.66(-0.62%) |
Oct 20, 2017 | 107.22 | 107.53 | 106.43 | 106.61 | 135,330 | -0.35(-0.33%) |
Oct 19, 2017 | 107.46 | 108.72 | 106.74 | 106.97 | 241,064 | -1.83(-1.68%) |
Oct 18, 2017 | 109.14 | 109.36 | 108.74 | 108.79 | 96,717 | -0.05(-0.05%) |
Oct 17, 2017 | 109.26 | 109.30 | 108.60 | 108.84 | 77,810 | +0.32(+0.29%) |
Oct 16, 2017 | 108.57 | 108.89 | 108.22 | 108.52 | 75,888 | +0.65(+0.60%) |
Oct 13, 2017 | 107.94 | 108.71 | 107.84 | 107.88 | 163,149 | +1.32(+1.23%) |
Oct 12, 2017 | 107.16 | 107.28 | 106.45 | 106.56 | 127,611 | -2.83(-2.58%) |
Oct 11, 2017 | 108.77 | 109.50 | 108.67 | 109.39 | 118,045 | +0.87(+0.80%) |
Oct 10, 2017 | 107.48 | 108.77 | 107.48 | 108.52 | 122,858 | +1.66(+1.55%) |
Oct 09, 2017 | 106.94 | 107.71 | 106.65 | 106.86 | 86,401 | +0.58(+0.54%) |
Oct 06, 2017 | 107.75 | 107.75 | 106.08 | 106.28 | 309,872 | -2.47(-2.27%) |
Oct 05, 2017 | 107.88 | 109.12 | 107.84 | 108.75 | 130,394 | +1.38(+1.29%) |
Oct 04, 2017 | 107.89 | 107.96 | 107.33 | 107.37 | 141,908 | -0.82(-0.76%) |
Oct 03, 2017 | 108.10 | 108.20 | 107.40 | 108.19 | 133,735 | +0.75(+0.69%) |
Oct 02, 2017 | 108.58 | 108.58 | 107.37 | 107.44 | 185,626 | -1.27(-1.17%) |
Sep 29, 2017 | 107.80 | 108.91 | 107.55 | 108.72 | 216,361 | +2.62(+2.47%) |
Sep 28, 2017 | 106.38 | 106.47 | 105.70 | 106.09 | 187,771 | -0.29(-0.28%) |
Sep 27, 2017 | 106.04 | 106.46 | 105.25 | 106.39 | 172,228 | +0.47(+0.44%) |
Sep 26, 2017 | 105.41 | 106.05 | 105.05 | 105.92 | 194,236 | +3.03(+2.94%) |
Sep 25, 2017 | 102.48 | 103.32 | 102.16 | 102.89 | 125,897 | +0.38(+0.37%) |
Sep 22, 2017 | 102.40 | 102.92 | 102.13 | 102.51 | 167,597 | -1.22(-1.18%) |
Sep 21, 2017 | 102.73 | 103.85 | 102.73 | 103.74 | 159,479 | +1.02(+0.99%) |
Sep 20, 2017 | 102.53 | 103.23 | 102.01 | 102.72 | 265,529 | +0.19(+0.19%) |
Sep 19, 2017 | 102.35 | 102.60 | 101.93 | 102.53 | 140,009 | +0.21(+0.21%) |
Sep 18, 2017 | 102.07 | 102.40 | 101.81 | 102.32 | 111,521 | +0.31(+0.30%) |
Sep 15, 2017 | 101.63 | 102.02 | 101.61 | 102.01 | 173,771 | +1.84(+1.83%) |
Sep 14, 2017 | 99.91 | 100.42 | 99.41 | 100.17 | 297,128 | +0.24(+0.24%) |
Sep 13, 2017 | 99.30 | 100.11 | 99.04 | 99.93 | 249,378 | +0.20(+0.20%) |
Sep 12, 2017 | 98.92 | 99.83 | 98.78 | 99.73 | 207,019 | -0.77(-0.77%) |
Sep 11, 2017 | 98.98 | 100.75 | 98.98 | 100.50 | 183,520 | +1.02(+1.03%) |
Sep 08, 2017 | 100.05 | 100.33 | 99.45 | 99.48 | 256,180 | -1.04(-1.03%) |
Sep 07, 2017 | 100.11 | 100.65 | 99.71 | 100.52 | 228,084 | -0.34(-0.34%) |
Sep 06, 2017 | 100.33 | 101.09 | 99.96 | 100.86 | 278,228 | +0.55(+0.55%) |
Sep 05, 2017 | 99.97 | 101.30 | 99.87 | 100.31 | 287,480 | +0.34(+0.34%) |
Sep 01, 2017 | 99.25 | 100.22 | 99.05 | 99.96 | 194,708 | +0.21(+0.21%) |
Aug 31, 2017 | 98.60 | 99.90 | 98.54 | 99.75 | 169,277 | +0.67(+0.68%) |
Aug 30, 2017 | 98.85 | 99.15 | 98.48 | 99.08 | 96,888 | +0.43(+0.44%) |
Aug 29, 2017 | 97.26 | 98.87 | 97.18 | 98.64 | 206,148 | -0.52(-0.52%) |
Aug 28, 2017 | 99.28 | 99.56 | 99.00 | 99.16 | 220,307 | -0.32(-0.32%) |
Aug 25, 2017 | 98.72 | 99.79 | 98.72 | 99.48 | 174,679 | +0.45(+0.46%) |
Aug 24, 2017 | 97.37 | 99.12 | 97.04 | 99.03 | 378,195 | +3.91(+4.12%) |
Aug 23, 2017 | 94.88 | 95.52 | 94.52 | 95.11 | 94,173 | +0.07(+0.07%) |
Aug 22, 2017 | 95.15 | 95.38 | 94.76 | 95.05 | 117,419 | +0.87(+0.92%) |
Aug 21, 2017 | 93.95 | 94.70 | 93.80 | 94.18 | 204,152 | +2.88(+3.16%) |
Aug 18, 2017 | 90.92 | 91.63 | 90.52 | 91.30 | 87,064 | +0.75(+0.82%) |
Aug 17, 2017 | 90.51 | 91.13 | 90.49 | 90.55 | 184,236 | +0.54(+0.60%) |
Aug 16, 2017 | 90.67 | 90.67 | 89.94 | 90.01 | 77,385 | -0.27(-0.30%) |
Aug 15, 2017 | 90.23 | 90.35 | 89.64 | 90.28 | 92,074 | -0.53(-0.58%) |
Aug 14, 2017 | 91.99 | 92.00 | 90.78 | 90.81 | 62,507 | -1.13(-1.23%) |
Aug 11, 2017 | 91.77 | 92.07 | 91.56 | 91.94 | 67,891 | +1.18(+1.30%) |
Aug 10, 2017 | 92.18 | 92.50 | 90.72 | 90.76 | 89,238 | -1.85(-2.00%) |
Aug 09, 2017 | 92.63 | 92.64 | 91.60 | 92.61 | 75,422 | -0.47(-0.50%) |
Aug 08, 2017 | 92.35 | 93.37 | 92.35 | 93.08 | 136,263 | +1.72(+1.89%) |
Aug 07, 2017 | 91.30 | 91.56 | 91.08 | 91.36 | 77,393 | -0.42(-0.46%) |
Aug 04, 2017 | 91.63 | 92.00 | 91.12 | 91.77 | 57,650 | -0.04(-0.04%) |
Aug 03, 2017 | 92.18 | 92.61 | 91.66 | 91.81 | 86,114 | -0.44(-0.48%) |
Aug 02, 2017 | 91.87 | 92.55 | 91.32 | 92.26 | 125,997 | +0.23(+0.25%) |