Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 110.07 | 112.18 | 110.00 | 111.48 | 100,404 | +1.42(+1.29%) |
Oct 30, 2017 | 111.93 | 111.93 | 109.38 | 110.06 | 84,160 | -2.21(-1.97%) |
Oct 27, 2017 | 115.03 | 115.03 | 112.05 | 112.27 | 83,155 | -2.62(-2.28%) |
Oct 26, 2017 | 114.02 | 116.14 | 114.02 | 114.89 | 214,772 | +1.39(+1.22%) |
Oct 25, 2017 | 111.55 | 114.45 | 111.12 | 113.50 | 186,780 | +1.20(+1.07%) |
Oct 24, 2017 | 111.20 | 113.47 | 111.20 | 112.30 | 231,845 | +1.07(+0.96%) |
Oct 23, 2017 | 111.20 | 112.58 | 111.04 | 111.23 | 73,675 | +0.09(+0.08%) |
Oct 20, 2017 | 111.36 | 113.13 | 109.01 | 111.14 | 134,335 | +0.76(+0.69%) |
Oct 19, 2017 | 112.51 | 113.06 | 109.88 | 110.38 | 101,840 | -2.83(-2.50%) |
Oct 18, 2017 | 112.76 | 113.78 | 110.18 | 113.21 | 111,444 | +1.23(+1.10%) |
Oct 17, 2017 | 110.31 | 112.01 | 109.92 | 111.98 | 117,150 | +1.27(+1.15%) |
Oct 16, 2017 | 110.53 | 112.83 | 108.22 | 110.71 | 149,618 | -4.34(-3.77%) |
Oct 13, 2017 | 115.11 | 115.97 | 114.48 | 115.05 | 91,190 | +0.27(+0.24%) |
Oct 12, 2017 | 114.77 | 115.35 | 113.55 | 114.78 | 123,414 | +0.01(+0.01%) |
Oct 11, 2017 | 114.42 | 115.30 | 113.55 | 114.77 | 91,353 | +0.39(+0.34%) |
Oct 10, 2017 | 114.43 | 115.87 | 113.05 | 114.38 | 127,306 | +0.23(+0.20%) |
Oct 09, 2017 | 114.91 | 115.66 | 113.87 | 114.15 | 98,739 | -1.17(-1.01%) |
Oct 06, 2017 | 116.09 | 117.42 | 114.42 | 115.32 | 91,540 | -1.46(-1.25%) |
Oct 05, 2017 | 116.87 | 117.46 | 115.99 | 116.78 | 65,348 | +0.06(+0.05%) |
Oct 04, 2017 | 117.60 | 117.85 | 116.64 | 116.72 | 74,249 | -0.69(-0.59%) |
Oct 03, 2017 | 118.29 | 118.60 | 116.65 | 117.41 | 101,376 | -0.16(-0.14%) |
Oct 02, 2017 | 116.09 | 117.95 | 116.09 | 117.57 | 109,339 | +1.60(+1.38%) |
Sep 29, 2017 | 116.99 | 117.62 | 115.68 | 115.97 | 127,506 | -1.01(-0.86%) |
Sep 28, 2017 | 116.41 | 117.42 | 116.03 | 116.98 | 184,637 | +0.43(+0.37%) |
Sep 27, 2017 | 116.34 | 116.87 | 113.61 | 116.55 | 222,497 | +0.30(+0.26%) |
Sep 26, 2017 | 112.27 | 116.62 | 112.27 | 116.25 | 172,199 | +3.95(+3.52%) |
Sep 25, 2017 | 110.19 | 112.46 | 109.89 | 112.30 | 119,047 | +2.26(+2.05%) |
Sep 22, 2017 | 108.10 | 111.12 | 107.92 | 110.04 | 113,301 | +1.89(+1.75%) |
Sep 21, 2017 | 107.72 | 108.42 | 106.47 | 108.15 | 74,344 | +0.47(+0.44%) |
Sep 20, 2017 | 107.75 | 107.92 | 106.37 | 107.68 | 100,172 | +0.10(+0.09%) |
Sep 19, 2017 | 108.12 | 108.12 | 106.45 | 107.58 | 110,763 | -0.30(-0.28%) |
Sep 18, 2017 | 106.80 | 108.28 | 105.33 | 107.88 | 203,774 | +1.32(+1.24%) |
Sep 15, 2017 | 105.37 | 106.70 | 104.53 | 106.56 | 512,559 | +1.40(+1.33%) |
Sep 14, 2017 | 104.32 | 105.71 | 103.70 | 105.16 | 150,629 | +0.77(+0.74%) |
Sep 13, 2017 | 101.44 | 104.89 | 100.94 | 104.39 | 120,276 | +2.62(+2.57%) |
Sep 12, 2017 | 101.72 | 102.09 | 100.87 | 101.77 | 108,235 | +0.04(+0.04%) |
Sep 11, 2017 | 100.14 | 102.66 | 99.78 | 101.73 | 97,327 | +2.38(+2.40%) |
Sep 08, 2017 | 99.52 | 101.75 | 98.58 | 99.35 | 99,807 | -0.26(-0.26%) |
Sep 07, 2017 | 101.79 | 102.08 | 99.17 | 99.61 | 86,332 | -2.06(-2.03%) |
Sep 06, 2017 | 102.35 | 102.39 | 101.03 | 101.67 | 70,029 | +0.07(+0.07%) |
Sep 05, 2017 | 103.79 | 103.79 | 100.91 | 101.60 | 118,460 | -2.56(-2.46%) |
Sep 01, 2017 | 100.36 | 105.16 | 100.36 | 104.16 | 128,367 | +3.58(+3.56%) |
Aug 31, 2017 | 101.15 | 102.21 | 99.99 | 100.58 | 150,152 | -0.04(-0.04%) |
Aug 30, 2017 | 99.96 | 101.72 | 99.50 | 100.62 | 65,974 | +0.65(+0.65%) |
Aug 29, 2017 | 100.61 | 100.98 | 99.00 | 99.97 | 76,567 | -1.30(-1.28%) |
Aug 28, 2017 | 101.11 | 102.23 | 100.42 | 101.27 | 84,495 | +0.36(+0.36%) |
Aug 25, 2017 | 100.78 | 101.89 | 100.78 | 100.91 | 62,865 | +0.59(+0.59%) |
Aug 24, 2017 | 100.81 | 100.81 | 99.58 | 100.32 | 66,907 | -0.20(-0.20%) |
Aug 23, 2017 | 99.25 | 101.99 | 99.06 | 100.52 | 95,068 | +0.70(+0.70%) |
Aug 22, 2017 | 99.22 | 100.39 | 99.08 | 99.82 | 82,337 | +0.89(+0.90%) |
Aug 21, 2017 | 98.40 | 100.06 | 98.15 | 98.93 | 93,613 | +0.51(+0.52%) |
Aug 18, 2017 | 97.70 | 99.79 | 97.70 | 98.42 | 115,534 | -0.02(-0.02%) |
Aug 17, 2017 | 100.90 | 101.77 | 98.36 | 98.44 | 138,294 | -3.00(-2.96%) |
Aug 16, 2017 | 101.51 | 101.92 | 100.46 | 101.44 | 112,873 | +0.75(+0.74%) |
Aug 15, 2017 | 101.00 | 101.12 | 99.50 | 100.69 | 79,904 | +0.08(+0.08%) |
Aug 14, 2017 | 101.04 | 101.45 | 99.86 | 100.61 | 111,778 | +0.44(+0.44%) |
Aug 11, 2017 | 98.76 | 101.60 | 98.43 | 100.17 | 141,214 | -0.27(-0.27%) |
Aug 10, 2017 | 101.00 | 101.00 | 99.54 | 100.44 | 119,771 | -0.96(-0.95%) |
Aug 09, 2017 | 101.97 | 103.03 | 100.75 | 101.40 | 148,452 | -1.17(-1.14%) |
Aug 08, 2017 | 101.08 | 103.33 | 100.97 | 102.57 | 117,460 | +1.24(+1.22%) |
Aug 07, 2017 | 101.88 | 102.92 | 99.75 | 101.33 | 113,415 | -1.18(-1.15%) |
Aug 04, 2017 | 98.75 | 102.87 | 95.33 | 102.51 | 233,594 | +3.93(+3.99%) |
Aug 03, 2017 | 99.42 | 99.88 | 98.15 | 98.58 | 118,593 | -0.76(-0.77%) |
Aug 02, 2017 | 100.13 | 101.15 | 99.09 | 99.34 | 141,027 | -1.17(-1.16%) |