Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 109.48 | 109.48 | 109.10 | 109.17 | 8,611 | +0.14(+0.12%) |
Oct 30, 2017 | 109.35 | 109.35 | 109.03 | 109.03 | 1,159 | -0.49(-0.45%) |
Oct 27, 2017 | 109.51 | 109.66 | 109.51 | 109.52 | 824 | +1.08(+0.99%) |
Oct 26, 2017 | 108.93 | 108.93 | 108.37 | 108.44 | 1,565 | -0.11(-0.10%) |
Oct 25, 2017 | 108.24 | 108.60 | 108.06 | 108.55 | 2,623 | -0.52(-0.47%) |
Oct 24, 2017 | 109.05 | 109.23 | 109.05 | 109.07 | 1,741 | -0.11(-0.11%) |
Oct 23, 2017 | 109.39 | 109.39 | 109.18 | 109.18 | 1,365 | -0.20(-0.19%) |
Oct 20, 2017 | 109.26 | 109.52 | 109.26 | 109.39 | 1,592 | +0.78(+0.72%) |
Oct 19, 2017 | 108.19 | 108.65 | 108.12 | 108.61 | 2,884 | -0.34(-0.31%) |
Oct 18, 2017 | 108.69 | 108.95 | 108.69 | 108.95 | 1,523 | +0.37(+0.34%) |
Oct 17, 2017 | 108.49 | 108.65 | 108.49 | 108.58 | 2,253 | +0.19(+0.18%) |
Oct 16, 2017 | 108.62 | 108.62 | 108.24 | 108.38 | 1,948 | +0.03(+0.03%) |
Oct 13, 2017 | 108.37 | 108.37 | 108.34 | 108.35 | 855 | +0.10(+0.09%) |
Oct 12, 2017 | 108.10 | 108.42 | 108.10 | 108.25 | 2,453 | -0.01(-0.01%) |
Oct 11, 2017 | 108.14 | 108.26 | 108.14 | 108.26 | 1,956 | +0.14(+0.13%) |
Oct 10, 2017 | 108.45 | 108.45 | 107.91 | 108.13 | 1,319 | +0.00(+0.00%) |
Oct 09, 2017 | 108.54 | 108.57 | 108.13 | 108.13 | 6,198 | -0.22(-0.21%) |
Oct 06, 2017 | 108.25 | 108.37 | 108.25 | 108.35 | 2,960 | +0.09(+0.08%) |
Oct 05, 2017 | 108.03 | 108.26 | 107.97 | 108.26 | 952 | +0.43(+0.40%) |
Oct 04, 2017 | 107.63 | 107.87 | 107.63 | 107.84 | 1,762 | +0.28(+0.26%) |
Oct 03, 2017 | 107.45 | 107.57 | 107.37 | 107.56 | 4,068 | +0.20(+0.19%) |
Oct 02, 2017 | 107.50 | 107.50 | 107.27 | 107.36 | 1,972 | +0.39(+0.37%) |
Sep 29, 2017 | 106.71 | 107.04 | 106.71 | 106.96 | 826 | +0.38(+0.35%) |
Sep 28, 2017 | 106.64 | 106.69 | 106.59 | 106.59 | 2,054 | -0.03(-0.03%) |
Sep 27, 2017 | 106.58 | 106.69 | 106.15 | 106.61 | 4,130 | +0.17(+0.16%) |
Sep 26, 2017 | 106.68 | 106.68 | 106.28 | 106.45 | 1,114 | +0.27(+0.26%) |
Sep 25, 2017 | 106.66 | 106.69 | 106.07 | 106.18 | 2,999 | -0.26(-0.25%) |
Sep 22, 2017 | 106.58 | 106.58 | 106.38 | 106.44 | 3,219 | -0.25(-0.24%) |
Sep 21, 2017 | 106.93 | 106.93 | 106.57 | 106.69 | 3,428 | -0.27(-0.25%) |
Sep 20, 2017 | 107.32 | 107.42 | 106.61 | 106.96 | 20,440 | -0.42(-0.39%) |
Sep 19, 2017 | 107.60 | 107.60 | 107.30 | 107.39 | 2,673 | -0.21(-0.19%) |
Sep 18, 2017 | 107.51 | 107.86 | 107.29 | 107.59 | 3,408 | +0.05(+0.05%) |
Sep 15, 2017 | 107.55 | 107.75 | 107.51 | 107.54 | 1,923 | -0.10(-0.09%) |
Sep 14, 2017 | 107.62 | 107.74 | 107.46 | 107.64 | 11,000 | -0.16(-0.15%) |
Sep 13, 2017 | 107.71 | 107.95 | 107.71 | 107.81 | 8,822 | +0.09(+0.08%) |
Sep 12, 2017 | 107.71 | 107.73 | 107.54 | 107.72 | 11,473 | +0.20(+0.18%) |
Sep 11, 2017 | 108.36 | 108.36 | 107.24 | 107.52 | 9,151 | +0.57(+0.53%) |
Sep 07, 2017 | 106.95 | 148 | +0.11(+0.11%) | |||
Sep 06, 2017 | 106.90 | 106.90 | 106.41 | 106.84 | 1,577 | +0.54(+0.51%) |
Sep 05, 2017 | 106.58 | 106.58 | 105.99 | 106.30 | 1,955 | -0.92(-0.86%) |
Sep 01, 2017 | 107.33 | 107.33 | 107.13 | 107.22 | 2,309 | +0.29(+0.27%) |
Aug 31, 2017 | 106.64 | 106.93 | 106.64 | 106.93 | 4,477 | +0.94(+0.89%) |
Aug 30, 2017 | 105.72 | 106.03 | 105.72 | 105.99 | 1,530 | +0.68(+0.64%) |
Aug 29, 2017 | 104.91 | 105.35 | 104.86 | 105.31 | 1,658 | +0.19(+0.18%) |
Aug 28, 2017 | 105.07 | 105.22 | 105.05 | 105.12 | 5,388 | +0.05(+0.05%) |
Aug 25, 2017 | 105.23 | 105.23 | 105.02 | 105.07 | 1,184 | +0.27(+0.26%) |
Aug 24, 2017 | 104.53 | 104.89 | 104.53 | 104.80 | 888 | -0.24(-0.23%) |
Aug 23, 2017 | 105.06 | 105.08 | 104.85 | 105.04 | 2,792 | -0.56(-0.53%) |
Aug 22, 2017 | 104.54 | 105.60 | 104.54 | 105.60 | 3,111 | +1.27(+1.22%) |
Aug 21, 2017 | 104.18 | 104.40 | 104.18 | 104.33 | 2,734 | -0.11(-0.11%) |
Aug 18, 2017 | 104.11 | 104.65 | 104.11 | 104.44 | 3,914 | -0.24(-0.23%) |
Aug 17, 2017 | 105.81 | 105.81 | 104.68 | 104.68 | 2,541 | -1.46(-1.38%) |
Aug 16, 2017 | 106.21 | 106.45 | 106.04 | 106.15 | 2,869 | +0.14(+0.13%) |
Aug 15, 2017 | 106.64 | 106.64 | 105.92 | 106.01 | 2,882 | -0.21(-0.20%) |
Aug 14, 2017 | 105.91 | 106.22 | 105.91 | 106.22 | 6,180 | +1.25(+1.19%) |
Aug 11, 2017 | 105.24 | 104.65 | 104.98 | 1,950 | +0.32(+0.31%) | |
Aug 10, 2017 | 105.37 | 105.44 | 104.63 | 104.65 | 3,738 | -1.49(-1.41%) |
Aug 09, 2017 | 106.20 | 106.20 | 106.15 | 106.15 | 930 | -0.14(-0.13%) |
Aug 08, 2017 | 106.46 | 106.98 | 106.28 | 106.28 | 3,320 | -0.35(-0.33%) |
Aug 07, 2017 | 106.53 | 106.64 | 106.38 | 106.64 | 3,142 | +0.23(+0.21%) |
Aug 04, 2017 | 106.41 | 106.41 | 106.41 | 106.41 | 740 | +0.05(+0.05%) |
Aug 03, 2017 | 106.51 | 106.51 | 106.36 | 106.36 | 1,183 | +0.02(+0.02%) |
Aug 02, 2017 | 106.16 | 106.46 | 105.97 | 106.34 | 2,736 | -0.12(-0.11%) |