Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 105.14 | 105.24 | 103.32 | 104.57 | 8,415,752 | -0.06(-0.05%) |
Oct 30, 2017 | 104.28 | 104.82 | 103.57 | 104.63 | 5,413,930 | +0.31(+0.30%) |
Oct 27, 2017 | 104.66 | 104.72 | 103.35 | 104.32 | 8,269,132 | -0.09(-0.08%) |
Oct 26, 2017 | 104.95 | 105.30 | 104.28 | 104.40 | 7,761,494 | +0.30(+0.28%) |
Oct 25, 2017 | 104.03 | 105.17 | 102.69 | 104.11 | 13,941,542 | +1.03(+1.00%) |
Oct 24, 2017 | 102.27 | 103.30 | 101.91 | 103.08 | 11,037,374 | +0.84(+0.82%) |
Oct 23, 2017 | 102.74 | 102.91 | 101.83 | 102.25 | 6,643,035 | -0.02(-0.02%) |
Oct 20, 2017 | 102.41 | 102.41 | 101.71 | 102.26 | 8,254,662 | +0.50(+0.50%) |
Oct 19, 2017 | 102.00 | 102.48 | 101.65 | 101.76 | 11,398,920 | -0.74(-0.72%) |
Oct 18, 2017 | 102.33 | 102.69 | 102.18 | 102.50 | 5,065,909 | +0.25(+0.24%) |
Oct 17, 2017 | 102.93 | 103.09 | 102.03 | 102.25 | 6,288,503 | -0.72(-0.70%) |
Oct 16, 2017 | 103.44 | 103.69 | 101.89 | 102.98 | 5,839,177 | -0.34(-0.33%) |
Oct 13, 2017 | 103.17 | 103.89 | 103.07 | 103.32 | 5,421,021 | +0.52(+0.51%) |
Oct 12, 2017 | 103.17 | 103.37 | 102.60 | 102.80 | 6,831,077 | -0.31(-0.30%) |
Oct 11, 2017 | 102.41 | 103.25 | 102.31 | 103.11 | 6,806,822 | +1.08(+1.05%) |
Oct 10, 2017 | 102.29 | 102.31 | 101.57 | 102.03 | 4,223,230 | +0.28(+0.28%) |
Oct 09, 2017 | 101.36 | 102.36 | 101.30 | 101.75 | 5,034,338 | +0.27(+0.26%) |
Oct 06, 2017 | 101.07 | 101.70 | 100.70 | 101.48 | 4,824,120 | +0.47(+0.46%) |
Oct 05, 2017 | 100.41 | 101.03 | 99.98 | 101.02 | 4,623,331 | +0.88(+0.88%) |
Oct 04, 2017 | 100.51 | 100.54 | 99.74 | 100.13 | 4,361,144 | -0.27(-0.26%) |
Oct 03, 2017 | 100.46 | 100.69 | 100.11 | 100.40 | 4,639,086 | +0.14(+0.14%) |
Oct 02, 2017 | 100.35 | 100.78 | 99.93 | 100.26 | 5,138,020 | +0.19(+0.19%) |
Sep 29, 2017 | 99.60 | 100.25 | 99.54 | 100.07 | 8,073,104 | +0.63(+0.63%) |
Sep 28, 2017 | 98.65 | 99.82 | 98.64 | 99.44 | 6,255,207 | +0.66(+0.66%) |
Sep 27, 2017 | 99.00 | 98.78 | 8,768,403 | +0.90(+0.92%) | ||
Sep 26, 2017 | 98.04 | 98.91 | 97.82 | 97.88 | 6,587,397 | -0.08(-0.08%) |
Sep 25, 2017 | 100.31 | 100.46 | 97.70 | 97.96 | 9,879,556 | -2.41(-2.41%) |
Sep 22, 2017 | 100.04 | 100.49 | 99.90 | 100.37 | 5,215,795 | +0.24(+0.24%) |
Sep 21, 2017 | 99.84 | 100.42 | 99.51 | 100.13 | 5,024,323 | +0.32(+0.32%) |
Sep 20, 2017 | 100.31 | 100.57 | 99.33 | 99.81 | 8,622,095 | -0.42(-0.42%) |
Sep 19, 2017 | 99.96 | 100.72 | 99.68 | 100.23 | 10,258,590 | +0.55(+0.55%) |
Sep 18, 2017 | 100.17 | 100.33 | 99.48 | 99.68 | 7,709,235 | -0.45(-0.45%) |
Sep 15, 2017 | 100.54 | 100.92 | 99.79 | 100.12 | 13,275,447 | -0.74(-0.74%) |
Sep 14, 2017 | 100.31 | 101.58 | 100.31 | 100.87 | 8,575,451 | +0.24(+0.24%) |
Sep 13, 2017 | 101.04 | 101.04 | 100.07 | 100.63 | 6,536,945 | -0.36(-0.36%) |
Sep 12, 2017 | 101.40 | 101.40 | 100.56 | 100.99 | 5,481,571 | +0.06(+0.06%) |
Sep 11, 2017 | 100.30 | 100.93 | 99.98 | 100.93 | 7,313,838 | +1.64(+1.65%) |
Sep 08, 2017 | 99.20 | 99.62 | 98.95 | 99.30 | 6,086,349 | -0.12(-0.12%) |
Sep 07, 2017 | 98.61 | 100.26 | 98.52 | 99.42 | 6,845,070 | +1.31(+1.34%) |
Sep 06, 2017 | 98.26 | 98.65 | 98.03 | 98.11 | 6,701,625 | +0.16(+0.16%) |
Sep 05, 2017 | 98.32 | 98.37 | 97.23 | 97.95 | 6,664,986 | -0.85(-0.86%) |
Sep 01, 2017 | 98.93 | 98.96 | 98.36 | 98.79 | 4,697,676 | +0.36(+0.37%) |
Aug 31, 2017 | 98.95 | 99.07 | 97.96 | 98.43 | 14,477,609 | -0.20(-0.20%) |
Aug 30, 2017 | 98.60 | 98.89 | 98.43 | 98.63 | 9,163,101 | -0.04(-0.04%) |
Aug 29, 2017 | 97.86 | 98.95 | 97.59 | 98.67 | 7,504,163 | -0.01(-0.01%) |
Aug 28, 2017 | 98.56 | 98.73 | 98.19 | 98.68 | 4,122,177 | +0.41(+0.42%) |
Aug 25, 2017 | 98.56 | 98.77 | 98.08 | 98.27 | 4,698,692 | +0.12(+0.13%) |
Aug 24, 2017 | 98.24 | 98.41 | 97.59 | 98.15 | 4,293,237 | +0.04(+0.04%) |
Aug 23, 2017 | 98.67 | 98.86 | 97.93 | 98.11 | 5,318,614 | -0.85(-0.86%) |
Aug 22, 2017 | 98.36 | 99.08 | 98.07 | 98.95 | 5,762,381 | +0.81(+0.82%) |
Aug 21, 2017 | 97.58 | 98.27 | 97.30 | 98.15 | 5,673,816 | +0.68(+0.69%) |
Aug 18, 2017 | 97.06 | 98.02 | 96.93 | 97.47 | 5,964,033 | +0.33(+0.34%) |
Aug 17, 2017 | 98.25 | 98.44 | 97.14 | 97.14 | 7,762,926 | -1.10(-1.12%) |
Aug 16, 2017 | 97.71 | 98.82 | 97.59 | 98.24 | 14,101,470 | +0.81(+0.83%) |
Aug 15, 2017 | 97.17 | 97.57 | 96.80 | 97.43 | 5,673,447 | +0.72(+0.75%) |
Aug 14, 2017 | 95.86 | 96.93 | 95.64 | 96.71 | 5,959,383 | +1.69(+1.78%) |
Aug 11, 2017 | 94.50 | 95.22 | 94.49 | 95.02 | 5,549,450 | +0.57(+0.60%) |
Aug 10, 2017 | 95.44 | 95.76 | 94.39 | 94.45 | 9,016,939 | -1.41(-1.47%) |
Aug 09, 2017 | 95.65 | 96.17 | 95.50 | 95.85 | 7,270,621 | -0.29(-0.31%) |
Aug 08, 2017 | 96.36 | 96.56 | 95.81 | 96.15 | 6,618,193 | -0.20(-0.21%) |
Aug 07, 2017 | 95.81 | 96.39 | 95.49 | 96.35 | 7,423,336 | +0.57(+0.59%) |
Aug 04, 2017 | 95.84 | 96.20 | 95.51 | 95.78 | 4,864,563 | +0.28(+0.30%) |
Aug 03, 2017 | 95.82 | 95.97 | 95.25 | 95.49 | 6,000,636 | -0.66(-0.68%) |
Aug 02, 2017 | 95.91 | 96.15 | 95.16 | 96.15 | 6,273,548 | +0.39(+0.41%) |