Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 111.61 | 112.68 | 111.41 | 112.62 | 183,974 | +1.11(+1.00%) |
Oct 30, 2017 | 113.22 | 113.22 | 111.47 | 111.51 | 221,917 | -1.44(-1.27%) |
Oct 27, 2017 | 112.45 | 113.04 | 111.25 | 112.95 | 168,002 | +0.51(+0.46%) |
Oct 26, 2017 | 112.84 | 113.39 | 111.99 | 112.44 | 309,133 | -0.33(-0.29%) |
Oct 25, 2017 | 112.95 | 113.55 | 111.81 | 112.76 | 415,116 | -0.52(-0.46%) |
Oct 24, 2017 | 113.06 | 114.33 | 111.56 | 113.28 | 400,398 | +0.49(+0.44%) |
Oct 23, 2017 | 111.89 | 113.25 | 110.03 | 112.79 | 597,563 | +0.16(+0.14%) |
Oct 20, 2017 | 109.80 | 112.72 | 109.53 | 112.63 | 618,319 | +2.86(+2.61%) |
Oct 19, 2017 | 103.30 | 110.14 | 102.80 | 109.77 | 754,735 | +5.43(+5.20%) |
Oct 18, 2017 | 102.88 | 104.57 | 102.69 | 104.34 | 437,207 | +1.45(+1.41%) |
Oct 17, 2017 | 105.29 | 105.64 | 102.71 | 102.89 | 417,685 | -2.42(-2.29%) |
Oct 16, 2017 | 104.76 | 106.23 | 103.88 | 105.30 | 294,494 | +0.48(+0.45%) |
Oct 13, 2017 | 104.79 | 105.13 | 104.30 | 104.83 | 220,915 | +0.07(+0.06%) |
Oct 12, 2017 | 103.51 | 104.86 | 103.39 | 104.76 | 240,484 | +1.06(+1.03%) |
Oct 11, 2017 | 103.13 | 103.73 | 102.55 | 103.70 | 226,005 | +0.88(+0.86%) |
Oct 10, 2017 | 103.29 | 103.29 | 102.16 | 102.81 | 183,326 | -0.23(-0.23%) |
Oct 09, 2017 | 104.13 | 104.13 | 102.96 | 103.05 | 164,090 | -0.91(-0.88%) |
Oct 06, 2017 | 103.80 | 104.58 | 102.96 | 103.96 | 187,252 | -0.04(-0.04%) |
Oct 05, 2017 | 106.26 | 106.26 | 103.88 | 104.00 | 204,670 | -1.87(-1.77%) |
Oct 04, 2017 | 103.34 | 106.16 | 103.29 | 105.87 | 314,065 | +2.45(+2.37%) |
Oct 03, 2017 | 103.11 | 103.62 | 102.58 | 103.42 | 159,442 | +0.08(+0.08%) |
Oct 02, 2017 | 101.27 | 103.36 | 100.63 | 103.33 | 310,729 | +2.47(+2.45%) |
Sep 29, 2017 | 100.70 | 101.34 | 100.63 | 100.86 | 509,921 | +0.16(+0.16%) |
Sep 28, 2017 | 100.43 | 101.12 | 100.28 | 100.70 | 272,863 | +0.05(+0.05%) |
Sep 27, 2017 | 100.26 | 100.66 | 315,979 | +0.17(+0.17%) | ||
Sep 26, 2017 | 100.86 | 101.29 | 100.24 | 100.49 | 279,499 | -0.27(-0.27%) |
Sep 25, 2017 | 100.07 | 101.41 | 99.94 | 100.76 | 251,769 | +0.35(+0.35%) |
Sep 22, 2017 | 100.66 | 101.40 | 100.30 | 100.41 | 230,818 | -0.19(-0.18%) |
Sep 21, 2017 | 100.83 | 101.20 | 100.21 | 100.59 | 199,217 | -0.07(-0.07%) |
Sep 20, 2017 | 99.41 | 100.80 | 98.89 | 100.66 | 227,057 | +0.98(+0.98%) |
Sep 19, 2017 | 100.18 | 100.77 | 99.55 | 99.68 | 377,763 | -0.19(-0.19%) |
Sep 18, 2017 | 98.75 | 100.19 | 98.26 | 99.87 | 283,439 | +1.97(+2.01%) |
Sep 15, 2017 | 100.12 | 101.17 | 97.58 | 97.90 | 619,415 | -0.05(-0.05%) |
Sep 14, 2017 | 96.78 | 98.18 | 96.51 | 97.95 | 266,137 | +0.74(+0.76%) |
Sep 13, 2017 | 96.64 | 97.74 | 96.62 | 97.21 | 460,173 | +0.63(+0.66%) |
Sep 12, 2017 | 95.60 | 96.61 | 95.50 | 96.57 | 179,615 | +0.88(+0.92%) |
Sep 11, 2017 | 95.71 | 96.41 | 95.29 | 95.70 | 332,816 | +0.47(+0.49%) |
Sep 08, 2017 | 94.23 | 95.65 | 94.18 | 95.23 | 255,678 | +0.38(+0.40%) |
Sep 07, 2017 | 95.11 | 95.13 | 94.25 | 94.85 | 345,857 | +0.17(+0.18%) |
Sep 06, 2017 | 94.86 | 95.72 | 94.43 | 94.68 | 247,062 | +0.18(+0.19%) |
Sep 05, 2017 | 94.07 | 95.03 | 93.54 | 94.50 | 319,357 | +0.52(+0.56%) |
Sep 01, 2017 | 93.59 | 94.43 | 92.94 | 93.98 | 268,039 | +1.03(+1.10%) |
Aug 31, 2017 | 91.70 | 93.29 | 91.67 | 92.96 | 797,953 | +1.65(+1.81%) |
Aug 30, 2017 | 90.95 | 91.73 | 90.95 | 91.31 | 633,722 | +0.58(+0.64%) |
Aug 29, 2017 | 91.80 | 92.26 | 90.68 | 90.73 | 470,764 | -2.17(-2.34%) |
Aug 28, 2017 | 93.21 | 93.79 | 92.45 | 92.90 | 363,160 | +0.01(+0.01%) |
Aug 25, 2017 | 94.51 | 94.64 | 91.87 | 92.89 | 845,350 | -3.16(-3.29%) |
Aug 24, 2017 | 97.12 | 97.83 | 96.02 | 96.05 | 562,724 | -0.76(-0.78%) |
Aug 23, 2017 | 98.64 | 98.92 | 96.71 | 96.81 | 346,551 | -2.26(-2.28%) |
Aug 22, 2017 | 98.54 | 99.55 | 98.28 | 99.06 | 224,163 | +0.49(+0.50%) |
Aug 21, 2017 | 99.05 | 99.13 | 98.00 | 98.57 | 229,631 | -0.70(-0.70%) |
Aug 18, 2017 | 100.41 | 100.41 | 98.78 | 99.27 | 239,936 | -0.86(-0.86%) |
Aug 17, 2017 | 101.22 | 101.79 | 100.10 | 100.13 | 246,463 | -1.02(-1.01%) |
Aug 16, 2017 | 100.24 | 101.66 | 99.83 | 101.14 | 358,668 | +1.18(+1.18%) |
Aug 15, 2017 | 100.78 | 101.16 | 99.91 | 99.97 | 328,459 | -0.64(-0.64%) |
Aug 14, 2017 | 101.53 | 101.73 | 100.21 | 100.61 | 355,553 | -0.59(-0.58%) |
Aug 11, 2017 | 99.37 | 101.66 | 98.86 | 101.20 | 370,406 | +2.47(+2.50%) |
Aug 10, 2017 | 100.18 | 100.89 | 98.68 | 98.73 | 223,764 | -1.61(-1.61%) |
Aug 09, 2017 | 100.12 | 101.24 | 100.12 | 100.34 | 263,195 | -0.23(-0.23%) |
Aug 08, 2017 | 100.40 | 101.14 | 99.61 | 100.58 | 321,311 | +0.23(+0.23%) |
Aug 07, 2017 | 101.39 | 101.54 | 100.30 | 100.34 | 254,800 | -0.97(-0.96%) |
Aug 04, 2017 | 99.72 | 101.42 | 99.15 | 101.31 | 264,921 | +1.96(+1.97%) |
Aug 03, 2017 | 99.99 | 100.40 | 99.14 | 99.35 | 238,109 | -0.73(-0.73%) |
Aug 02, 2017 | 100.36 | 100.92 | 99.44 | 100.08 | 251,371 | -0.42(-0.42%) |