Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 110.06 | 110.24 | 109.75 | 109.79 | 166,368 | -0.15(-0.14%) |
Oct 30, 2017 | 110.42 | 109.71 | 109.94 | 46,187 | -0.57(-0.51%) | |
Oct 27, 2017 | 110.26 | 110.70 | 109.75 | 110.51 | 64,117 | +0.10(+0.09%) |
Oct 26, 2017 | 109.93 | 110.84 | 109.93 | 110.41 | 318,035 | +0.91(+0.83%) |
Oct 25, 2017 | 110.42 | 110.42 | 108.77 | 109.50 | 152,682 | -0.39(-0.36%) |
Oct 24, 2017 | 109.43 | 110.19 | 109.43 | 109.90 | 72,084 | +0.89(+0.82%) |
Oct 23, 2017 | 109.30 | 109.52 | 108.90 | 109.01 | 59,458 | -0.35(-0.32%) |
Oct 20, 2017 | 109.03 | 109.67 | 108.82 | 109.35 | 148,601 | +1.41(+1.31%) |
Oct 19, 2017 | 107.20 | 108.02 | 107.03 | 107.94 | 66,225 | -0.07(-0.07%) |
Oct 18, 2017 | 107.67 | 108.32 | 107.58 | 108.01 | 53,253 | +0.72(+0.67%) |
Oct 17, 2017 | 108.41 | 108.41 | 107.19 | 107.29 | 82,956 | -0.73(-0.67%) |
Oct 16, 2017 | 107.45 | 108.07 | 107.45 | 108.02 | 52,896 | +0.59(+0.55%) |
Oct 13, 2017 | 107.28 | 107.76 | 106.56 | 107.43 | 55,951 | -0.20(-0.19%) |
Oct 12, 2017 | 108.78 | 108.78 | 107.51 | 107.63 | 69,371 | -0.88(-0.81%) |
Oct 11, 2017 | 108.48 | 108.62 | 108.10 | 108.51 | 37,814 | -0.07(-0.07%) |
Oct 10, 2017 | 108.16 | 108.58 | 107.99 | 108.58 | 45,625 | +0.54(+0.50%) |
Oct 09, 2017 | 108.67 | 108.67 | 107.85 | 108.04 | 53,889 | -0.40(-0.37%) |
Oct 06, 2017 | 108.81 | 108.87 | 107.91 | 108.44 | 63,648 | -0.04(-0.03%) |
Oct 05, 2017 | 107.29 | 108.64 | 107.07 | 108.47 | 93,901 | +1.27(+1.18%) |
Oct 04, 2017 | 107.63 | 107.67 | 107.12 | 107.20 | 141,813 | -0.53(-0.49%) |
Oct 03, 2017 | 107.47 | 107.75 | 107.11 | 107.74 | 123,602 | +0.41(+0.38%) |
Oct 02, 2017 | 106.74 | 107.35 | 106.47 | 107.33 | 82,255 | +0.85(+0.80%) |
Sep 29, 2017 | 105.95 | 106.68 | 105.95 | 106.48 | 373,263 | +0.40(+0.38%) |
Sep 28, 2017 | 105.91 | 106.12 | 105.38 | 106.08 | 1,073,250 | +0.37(+0.35%) |
Sep 27, 2017 | 105.38 | 106.14 | 105.08 | 105.70 | 362,298 | +1.64(+1.58%) |
Sep 26, 2017 | 104.13 | 104.45 | 103.84 | 104.06 | 178,106 | +0.02(+0.02%) |
Sep 25, 2017 | 104.45 | 104.72 | 103.45 | 104.04 | 169,291 | -0.64(-0.61%) |
Sep 22, 2017 | 104.26 | 104.70 | 104.08 | 104.68 | 59,090 | +0.09(+0.08%) |
Sep 21, 2017 | 104.10 | 104.81 | 103.91 | 104.59 | 95,531 | +0.37(+0.36%) |
Sep 20, 2017 | 103.72 | 104.58 | 103.24 | 104.22 | 129,168 | +0.57(+0.55%) |
Sep 19, 2017 | 102.94 | 103.96 | 102.75 | 103.65 | 69,336 | +0.81(+0.79%) |
Sep 18, 2017 | 101.95 | 102.97 | 101.95 | 102.84 | 87,005 | +1.14(+1.12%) |
Sep 15, 2017 | 100.91 | 101.72 | 100.91 | 101.69 | 63,246 | +0.24(+0.24%) |
Sep 14, 2017 | 101.57 | 101.89 | 101.35 | 101.46 | 173,129 | -0.19(-0.19%) |
Sep 13, 2017 | 101.24 | 101.68 | 101.06 | 101.65 | 483,994 | +0.19(+0.19%) |
Sep 12, 2017 | 100.42 | 101.62 | 100.42 | 101.46 | 83,360 | +1.41(+1.41%) |
Sep 11, 2017 | 99.17 | 100.33 | 99.17 | 100.05 | 74,769 | +1.83(+1.87%) |
Sep 08, 2017 | 97.69 | 98.85 | 97.68 | 98.22 | 91,834 | +0.35(+0.36%) |
Sep 07, 2017 | 99.15 | 99.23 | 97.58 | 97.86 | 165,849 | -1.19(-1.20%) |
Sep 06, 2017 | 99.28 | 99.49 | 98.76 | 99.05 | 35,411 | +0.21(+0.21%) |
Sep 05, 2017 | 100.35 | 100.35 | 98.50 | 98.84 | 70,955 | -2.20(-2.18%) |
Sep 01, 2017 | 100.61 | 101.41 | 100.51 | 101.04 | 70,327 | +0.64(+0.64%) |
Aug 31, 2017 | 100.78 | 100.90 | 100.31 | 100.40 | 20,640 | -0.09(-0.09%) |
Aug 30, 2017 | 100.27 | 100.88 | 100.25 | 100.49 | 46,003 | +0.44(+0.44%) |
Aug 29, 2017 | 99.38 | 100.22 | 99.22 | 100.05 | 41,035 | -0.46(-0.46%) |
Aug 28, 2017 | 101.08 | 101.09 | 100.24 | 100.51 | 25,463 | -0.33(-0.33%) |
Aug 25, 2017 | 100.92 | 101.47 | 100.84 | 100.84 | 67,886 | +0.18(+0.18%) |
Aug 24, 2017 | 100.94 | 101.00 | 100.45 | 100.66 | 49,612 | +0.09(+0.09%) |
Aug 23, 2017 | 100.04 | 101.13 | 99.77 | 100.57 | 33,818 | -0.13(-0.13%) |
Aug 22, 2017 | 100.08 | 100.88 | 100.08 | 100.70 | 157,713 | +1.11(+1.11%) |
Aug 21, 2017 | 99.82 | 99.84 | 99.22 | 99.60 | 52,875 | -0.24(-0.24%) |
Aug 18, 2017 | 99.50 | 100.51 | 99.38 | 99.84 | 82,769 | +0.00(+0.00%) |
Aug 17, 2017 | 101.45 | 101.60 | 99.82 | 99.84 | 183,439 | -1.93(-1.90%) |
Aug 16, 2017 | 102.40 | 102.51 | 101.52 | 101.77 | 53,479 | -0.27(-0.27%) |
Aug 15, 2017 | 102.58 | 102.72 | 101.96 | 102.04 | 109,309 | +0.29(+0.29%) |
Aug 14, 2017 | 101.04 | 101.98 | 101.04 | 101.75 | 39,270 | +1.62(+1.62%) |
Aug 11, 2017 | 100.60 | 101.00 | 99.91 | 100.13 | 88,571 | -0.42(-0.41%) |
Aug 10, 2017 | 102.01 | 102.01 | 100.49 | 100.54 | 98,842 | -2.03(-1.98%) |
Aug 09, 2017 | 102.09 | 102.60 | 101.92 | 102.57 | 50,830 | -0.35(-0.34%) |
Aug 08, 2017 | 102.88 | 104.06 | 102.81 | 102.92 | 130,443 | -0.07(-0.07%) |
Aug 07, 2017 | 103.09 | 103.15 | 102.78 | 103.00 | 38,031 | +0.04(+0.04%) |
Aug 04, 2017 | 103.02 | 103.45 | 102.73 | 102.95 | 76,513 | +0.73(+0.71%) |
Aug 03, 2017 | 102.47 | 102.57 | 102.11 | 102.23 | 43,370 | -0.51(-0.50%) |
Aug 02, 2017 | 102.72 | 102.84 | 102.20 | 102.74 | 188,528 | -0.03(-0.03%) |