Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 110.30 | 111.91 | 108.90 | 111.24 | 717,519 | +7.02(+6.73%) |
Oct 30, 2017 | 103.09 | 104.55 | 102.46 | 104.23 | 341,094 | +1.20(+1.16%) |
Oct 27, 2017 | 103.33 | 103.89 | 102.29 | 103.03 | 359,159 | -0.96(-0.93%) |
Oct 26, 2017 | 103.69 | 105.55 | 103.26 | 103.99 | 520,465 | +1.33(+1.29%) |
Oct 25, 2017 | 102.20 | 102.96 | 101.90 | 102.66 | 698,785 | -0.54(-0.53%) |
Oct 24, 2017 | 102.90 | 103.24 | 101.88 | 103.20 | 400,898 | -0.60(-0.57%) |
Oct 23, 2017 | 104.05 | 104.62 | 103.42 | 103.80 | 627,873 | -2.23(-2.11%) |
Oct 20, 2017 | 105.05 | 106.16 | 104.25 | 106.03 | 450,021 | +1.63(+1.56%) |
Oct 19, 2017 | 102.05 | 104.86 | 101.52 | 104.41 | 684,934 | -0.76(-0.73%) |
Oct 18, 2017 | 103.36 | 105.51 | 102.89 | 105.17 | 609,112 | -0.38(-0.36%) |
Oct 17, 2017 | 105.11 | 105.62 | 104.19 | 105.55 | 213,143 | -0.27(-0.25%) |
Oct 16, 2017 | 106.56 | 106.56 | 104.81 | 105.81 | 204,256 | -1.01(-0.95%) |
Oct 13, 2017 | 106.20 | 107.05 | 105.79 | 106.83 | 180,444 | +0.97(+0.92%) |
Oct 12, 2017 | 107.82 | 107.82 | 105.66 | 105.85 | 209,305 | -1.86(-1.73%) |
Oct 11, 2017 | 107.58 | 108.31 | 107.09 | 107.72 | 295,538 | +2.37(+2.25%) |
Oct 10, 2017 | 104.68 | 106.13 | 104.65 | 105.35 | 717,054 | +1.55(+1.49%) |
Oct 09, 2017 | 104.68 | 104.68 | 103.25 | 103.80 | 329,192 | -1.11(-1.06%) |
Oct 06, 2017 | 103.56 | 105.35 | 102.61 | 104.91 | 454,855 | -0.73(-0.69%) |
Oct 05, 2017 | 106.42 | 106.97 | 105.57 | 105.64 | 328,299 | -2.59(-2.39%) |
Oct 04, 2017 | 108.64 | 108.69 | 107.16 | 108.23 | 273,516 | +0.39(+0.36%) |
Oct 03, 2017 | 107.51 | 110.14 | 107.03 | 107.85 | 261,893 | +2.08(+1.97%) |
Oct 02, 2017 | 104.93 | 105.90 | 104.49 | 105.76 | 459,177 | +1.16(+1.11%) |
Sep 29, 2017 | 100.75 | 105.17 | 100.53 | 104.60 | 697,418 | +3.80(+3.77%) |
Sep 28, 2017 | 105.08 | 105.08 | 100.52 | 100.80 | 773,220 | -5.98(-5.60%) |
Sep 27, 2017 | 104.64 | 107.00 | 104.49 | 106.79 | 293,170 | +2.90(+2.79%) |
Sep 26, 2017 | 104.07 | 104.41 | 103.37 | 103.89 | 268,842 | -0.66(-0.63%) |
Sep 25, 2017 | 103.96 | 104.71 | 103.78 | 104.54 | 355,853 | -0.67(-0.64%) |
Sep 22, 2017 | 105.41 | 105.72 | 104.89 | 105.22 | 244,442 | -0.33(-0.31%) |
Sep 21, 2017 | 104.01 | 105.96 | 103.29 | 105.55 | 274,860 | +0.17(+0.16%) |
Sep 20, 2017 | 106.38 | 106.41 | 105.21 | 105.38 | 256,616 | -2.53(-2.34%) |
Sep 19, 2017 | 107.68 | 108.17 | 107.21 | 107.91 | 347,142 | +1.74(+1.64%) |
Sep 18, 2017 | 106.40 | 107.08 | 105.81 | 106.17 | 243,918 | -1.14(-1.06%) |
Sep 15, 2017 | 108.16 | 108.70 | 107.19 | 107.31 | 338,168 | -2.11(-1.93%) |
Sep 14, 2017 | 109.36 | 110.09 | 108.28 | 109.43 | 385,746 | -3.78(-3.34%) |
Sep 13, 2017 | 114.59 | 114.69 | 112.97 | 113.21 | 156,873 | -2.56(-2.21%) |
Sep 12, 2017 | 114.99 | 115.92 | 114.56 | 115.77 | 227,351 | +0.36(+0.31%) |
Sep 11, 2017 | 115.22 | 115.97 | 114.76 | 115.41 | 216,644 | +0.28(+0.24%) |
Sep 08, 2017 | 115.26 | 116.10 | 114.76 | 115.13 | 130,020 | -0.29(-0.25%) |
Sep 07, 2017 | 115.32 | 116.10 | 114.86 | 115.42 | 176,312 | +0.73(+0.64%) |
Sep 06, 2017 | 113.81 | 115.32 | 112.90 | 114.69 | 218,532 | +1.14(+1.00%) |
Sep 05, 2017 | 114.23 | 115.02 | 113.46 | 113.54 | 129,962 | -0.45(-0.39%) |
Sep 01, 2017 | 114.18 | 114.25 | 113.21 | 113.99 | 102,289 | +1.17(+1.04%) |
Aug 31, 2017 | 111.92 | 113.71 | 111.22 | 112.82 | 193,398 | +1.56(+1.40%) |
Aug 30, 2017 | 110.30 | 112.09 | 109.87 | 111.26 | 194,932 | -2.00(-1.77%) |
Aug 29, 2017 | 112.00 | 113.42 | 111.82 | 113.27 | 119,384 | +0.66(+0.58%) |
Aug 28, 2017 | 113.36 | 113.36 | 112.16 | 112.61 | 103,379 | +0.17(+0.15%) |
Aug 25, 2017 | 112.11 | 112.98 | 111.74 | 112.44 | 197,968 | +0.63(+0.57%) |
Aug 24, 2017 | 113.38 | 113.38 | 111.36 | 111.81 | 222,046 | -1.07(-0.95%) |
Aug 23, 2017 | 114.15 | 114.15 | 112.49 | 112.88 | 133,587 | -1.82(-1.58%) |
Aug 22, 2017 | 115.88 | 115.88 | 114.53 | 114.69 | 139,276 | +0.03(+0.03%) |
Aug 21, 2017 | 116.00 | 116.49 | 113.75 | 114.67 | 251,776 | +0.46(+0.40%) |
Aug 18, 2017 | 115.19 | 115.95 | 114.10 | 114.21 | 205,316 | -1.45(-1.25%) |
Aug 17, 2017 | 118.83 | 118.94 | 115.59 | 115.66 | 117,144 | -3.57(-3.00%) |
Aug 16, 2017 | 121.22 | 121.72 | 118.85 | 119.23 | 151,253 | +0.47(+0.39%) |
Aug 15, 2017 | 118.11 | 119.66 | 117.93 | 118.76 | 188,131 | +2.49(+2.14%) |
Aug 14, 2017 | 115.75 | 116.46 | 114.94 | 116.27 | 79,643 | +2.49(+2.19%) |
Aug 11, 2017 | 113.98 | 114.67 | 113.04 | 113.78 | 184,921 | -0.50(-0.43%) |
Aug 10, 2017 | 114.87 | 114.93 | 113.97 | 114.28 | 122,910 | -0.66(-0.58%) |
Aug 09, 2017 | 114.78 | 115.51 | 114.56 | 114.94 | 307,246 | -0.22(-0.19%) |
Aug 08, 2017 | 115.88 | 116.20 | 114.59 | 115.16 | 104,412 | -0.57(-0.49%) |
Aug 07, 2017 | 115.71 | 115.97 | 115.23 | 115.73 | 86,511 | -0.11(-0.09%) |
Aug 04, 2017 | 116.06 | 115.03 | 115.84 | 253,084 | -0.39(-0.33%) | |
Aug 03, 2017 | 115.13 | 116.30 | 114.85 | 116.22 | 148,738 | +1.37(+1.19%) |
Aug 02, 2017 | 114.35 | 115.25 | 113.60 | 114.85 | 166,458 | +1.00(+0.88%) |