Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 103.64 | 104.10 | 103.16 | 103.34 | 1,300,911 | +0.07(+0.07%) |
Oct 30, 2017 | 104.51 | 104.76 | 103.05 | 103.27 | 1,393,309 | -1.57(-1.50%) |
Oct 27, 2017 | 105.35 | 106.55 | 104.25 | 104.85 | 2,284,859 | -0.66(-0.62%) |
Oct 26, 2017 | 105.43 | 105.86 | 104.97 | 105.50 | 1,148,851 | +0.84(+0.81%) |
Oct 25, 2017 | 104.25 | 104.84 | 103.77 | 104.66 | 1,639,732 | +0.25(+0.24%) |
Oct 24, 2017 | 104.60 | 105.55 | 104.27 | 104.41 | 1,592,540 | +0.49(+0.47%) |
Oct 23, 2017 | 104.62 | 104.83 | 103.78 | 103.92 | 2,224,152 | -0.77(-0.74%) |
Oct 20, 2017 | 102.20 | 104.73 | 102.05 | 104.69 | 2,548,694 | +3.07(+3.02%) |
Oct 19, 2017 | 98.68 | 102.56 | 97.88 | 101.63 | 2,271,512 | +1.27(+1.27%) |
Oct 18, 2017 | 100.60 | 100.75 | 99.66 | 100.36 | 2,022,021 | -0.07(-0.07%) |
Oct 17, 2017 | 100.57 | 100.95 | 100.25 | 100.43 | 1,778,928 | -0.19(-0.19%) |
Oct 16, 2017 | 101.15 | 101.34 | 100.20 | 100.61 | 1,486,214 | -0.29(-0.29%) |
Oct 13, 2017 | 101.25 | 101.26 | 100.64 | 100.91 | 1,129,582 | +0.09(+0.09%) |
Oct 12, 2017 | 99.80 | 101.19 | 99.72 | 100.82 | 1,539,665 | +0.88(+0.88%) |
Oct 11, 2017 | 99.91 | 100.09 | 99.30 | 99.94 | 901,814 | +0.03(+0.03%) |
Oct 10, 2017 | 100.14 | 100.23 | 99.49 | 99.91 | 1,338,883 | -0.23(-0.23%) |
Oct 09, 2017 | 100.53 | 100.53 | 99.35 | 100.14 | 1,714,697 | -0.57(-0.56%) |
Oct 06, 2017 | 100.36 | 101.48 | 100.17 | 100.71 | 1,347,460 | +0.22(+0.22%) |
Oct 05, 2017 | 99.99 | 100.61 | 99.72 | 100.49 | 1,240,569 | +0.68(+0.69%) |
Oct 04, 2017 | 99.65 | 100.36 | 99.56 | 99.80 | 1,630,871 | +0.24(+0.24%) |
Oct 03, 2017 | 99.22 | 99.95 | 98.64 | 99.56 | 1,462,140 | +0.88(+0.89%) |
Oct 02, 2017 | 96.60 | 98.83 | 96.40 | 98.68 | 1,495,292 | +2.08(+2.15%) |
Sep 29, 2017 | 96.68 | 97.40 | 96.39 | 96.60 | 1,967,588 | -0.17(-0.17%) |
Sep 28, 2017 | 95.95 | 96.84 | 95.75 | 96.77 | 1,791,322 | +0.76(+0.80%) |
Sep 27, 2017 | 96.59 | 96.84 | 95.85 | 96.01 | 1,697,449 | -0.46(-0.48%) |
Sep 26, 2017 | 97.25 | 97.56 | 96.13 | 96.47 | 2,398,910 | -0.58(-0.60%) |
Sep 25, 2017 | 96.22 | 97.94 | 96.02 | 97.05 | 2,152,932 | +0.36(+0.37%) |
Sep 22, 2017 | 96.87 | 97.07 | 96.44 | 96.69 | 1,263,515 | -0.20(-0.21%) |
Sep 21, 2017 | 96.60 | 97.71 | 96.60 | 96.90 | 1,146,082 | +0.16(+0.17%) |
Sep 20, 2017 | 96.48 | 97.15 | 96.18 | 96.74 | 1,622,125 | +0.42(+0.43%) |
Sep 19, 2017 | 95.13 | 96.36 | 94.92 | 96.32 | 1,163,307 | +1.37(+1.44%) |
Sep 18, 2017 | 94.42 | 95.07 | 94.41 | 94.95 | 1,438,294 | +0.44(+0.47%) |
Sep 15, 2017 | 94.46 | 94.75 | 94.20 | 94.51 | 2,088,092 | -0.16(-0.17%) |
Sep 14, 2017 | 93.57 | 94.79 | 92.99 | 94.67 | 1,521,927 | +1.26(+1.35%) |
Sep 13, 2017 | 94.61 | 94.72 | 93.13 | 93.40 | 1,541,436 | -1.45(-1.53%) |
Sep 12, 2017 | 94.31 | 94.91 | 93.84 | 94.85 | 896,987 | +0.70(+0.75%) |
Sep 11, 2017 | 92.89 | 94.34 | 92.41 | 94.15 | 1,168,591 | +2.05(+2.23%) |
Sep 08, 2017 | 92.13 | 92.41 | 90.34 | 92.10 | 1,361,326 | -0.37(-0.40%) |
Sep 07, 2017 | 92.79 | 92.79 | 91.66 | 92.47 | 1,055,835 | -0.17(-0.18%) |
Sep 06, 2017 | 92.39 | 93.03 | 91.66 | 92.64 | 1,787,678 | +0.68(+0.73%) |
Sep 05, 2017 | 92.87 | 93.08 | 91.86 | 91.96 | 1,135,267 | -1.02(-1.10%) |
Sep 01, 2017 | 93.17 | 93.28 | 92.55 | 92.99 | 1,122,093 | +0.24(+0.26%) |
Aug 31, 2017 | 92.66 | 92.88 | 92.30 | 92.75 | 1,928,401 | +0.45(+0.49%) |
Aug 30, 2017 | 92.12 | 92.73 | 91.98 | 92.29 | 1,463,766 | -0.04(-0.05%) |
Aug 29, 2017 | 91.97 | 92.50 | 91.60 | 92.34 | 975,071 | -0.26(-0.28%) |
Aug 28, 2017 | 92.35 | 92.78 | 92.08 | 92.59 | 910,418 | +0.38(+0.41%) |
Aug 25, 2017 | 92.44 | 92.54 | 91.78 | 92.21 | 971,745 | +0.01(+0.01%) |
Aug 24, 2017 | 92.38 | 92.97 | 92.11 | 92.20 | 770,841 | +0.07(+0.08%) |
Aug 23, 2017 | 92.48 | 92.83 | 92.10 | 92.13 | 1,002,711 | -0.81(-0.87%) |
Aug 22, 2017 | 91.27 | 93.12 | 91.01 | 92.94 | 1,120,058 | +1.91(+2.10%) |
Aug 21, 2017 | 90.77 | 91.15 | 90.43 | 91.03 | 1,520,307 | +0.28(+0.30%) |
Aug 18, 2017 | 91.07 | 91.44 | 90.64 | 90.75 | 2,000,756 | -0.53(-0.58%) |
Aug 17, 2017 | 92.07 | 92.44 | 91.29 | 91.29 | 1,135,600 | -0.94(-1.02%) |
Aug 16, 2017 | 91.72 | 92.35 | 91.34 | 92.23 | 1,484,442 | +0.71(+0.78%) |
Aug 15, 2017 | 91.22 | 91.76 | 90.91 | 91.52 | 1,498,855 | +0.34(+0.37%) |
Aug 14, 2017 | 90.43 | 91.39 | 90.38 | 91.18 | 1,466,790 | +1.63(+1.82%) |
Aug 11, 2017 | 90.29 | 90.29 | 89.30 | 89.55 | 1,728,726 | -0.53(-0.59%) |
Aug 10, 2017 | 91.39 | 91.67 | 89.99 | 90.09 | 2,344,360 | -1.81(-1.97%) |
Aug 09, 2017 | 91.61 | 92.30 | 91.39 | 91.90 | 2,148,513 | -0.03(-0.03%) |
Aug 08, 2017 | 92.69 | 92.84 | 91.74 | 91.93 | 1,572,743 | -1.15(-1.23%) |
Aug 07, 2017 | 93.13 | 93.76 | 92.91 | 93.07 | 1,291,412 | +0.12(+0.12%) |
Aug 04, 2017 | 92.90 | 93.21 | 92.34 | 92.96 | 956,387 | +0.30(+0.32%) |
Aug 03, 2017 | 94.24 | 94.24 | 91.94 | 92.66 | 2,396,583 | -1.36(-1.45%) |
Aug 02, 2017 | 92.88 | 94.59 | 92.75 | 94.02 | 2,230,561 | +0.97(+1.05%) |