Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 108.81 | 110.21 | 108.81 | 109.19 | 266,302 | +0.33(+0.31%) |
Oct 30, 2017 | 107.89 | 109.14 | 107.85 | 108.85 | 263,138 | +0.41(+0.38%) |
Oct 27, 2017 | 108.13 | 108.69 | 107.19 | 108.44 | 246,158 | +0.31(+0.29%) |
Oct 26, 2017 | 108.71 | 109.57 | 107.27 | 108.13 | 418,144 | -0.31(-0.29%) |
Oct 25, 2017 | 108.70 | 108.93 | 107.00 | 108.44 | 264,962 | -0.27(-0.24%) |
Oct 24, 2017 | 108.48 | 109.28 | 107.79 | 108.71 | 216,477 | +0.38(+0.35%) |
Oct 23, 2017 | 106.61 | 108.50 | 106.16 | 108.33 | 354,140 | +1.69(+1.59%) |
Oct 20, 2017 | 106.11 | 106.83 | 105.63 | 106.64 | 394,070 | +0.82(+0.77%) |
Oct 19, 2017 | 106.22 | 106.98 | 104.83 | 105.82 | 365,906 | -0.47(-0.44%) |
Oct 18, 2017 | 107.64 | 107.91 | 106.26 | 106.28 | 375,135 | -1.54(-1.43%) |
Oct 17, 2017 | 108.14 | 108.32 | 107.04 | 107.83 | 421,069 | -0.31(-0.29%) |
Oct 16, 2017 | 108.52 | 109.13 | 107.92 | 108.14 | 285,464 | -0.64(-0.59%) |
Oct 13, 2017 | 107.77 | 109.67 | 107.38 | 108.78 | 484,616 | +1.60(+1.49%) |
Oct 12, 2017 | 105.06 | 107.87 | 105.05 | 107.18 | 427,978 | +2.48(+2.37%) |
Oct 11, 2017 | 104.98 | 106.78 | 104.61 | 104.70 | 374,119 | +0.12(+0.12%) |
Oct 10, 2017 | 104.78 | 105.68 | 104.33 | 104.57 | 309,690 | +0.11(+0.11%) |
Oct 09, 2017 | 105.86 | 106.31 | 104.28 | 104.46 | 304,783 | -1.14(-1.08%) |
Oct 06, 2017 | 104.63 | 107.06 | 104.63 | 105.60 | 420,866 | +0.33(+0.32%) |
Oct 05, 2017 | 104.69 | 105.58 | 104.57 | 105.27 | 549,418 | +0.65(+0.62%) |
Oct 04, 2017 | 103.81 | 105.19 | 103.42 | 104.62 | 386,408 | +0.83(+0.80%) |
Oct 03, 2017 | 103.67 | 104.31 | 103.05 | 103.79 | 443,629 | +0.88(+0.85%) |
Oct 02, 2017 | 104.38 | 104.38 | 102.70 | 102.92 | 472,014 | -1.15(-1.11%) |
Sep 29, 2017 | 105.00 | 105.00 | 103.73 | 104.07 | 409,103 | -0.79(-0.75%) |
Sep 28, 2017 | 105.39 | 105.69 | 104.19 | 104.86 | 388,200 | -0.61(-0.58%) |
Sep 27, 2017 | 104.41 | 105.47 | 426,081 | +0.04(+0.04%) | ||
Sep 26, 2017 | 104.77 | 107.07 | 104.53 | 105.43 | 472,065 | +0.67(+0.63%) |
Sep 25, 2017 | 102.36 | 105.02 | 102.27 | 104.76 | 516,358 | +2.18(+2.12%) |
Sep 22, 2017 | 102.49 | 103.22 | 102.26 | 102.59 | 242,635 | -0.19(-0.19%) |
Sep 21, 2017 | 103.63 | 104.35 | 102.71 | 102.78 | 302,215 | -0.85(-0.82%) |
Sep 20, 2017 | 102.41 | 103.74 | 102.19 | 103.62 | 379,455 | +1.32(+1.29%) |
Sep 19, 2017 | 102.82 | 103.58 | 102.26 | 102.30 | 415,223 | -0.51(-0.50%) |
Sep 18, 2017 | 101.55 | 103.39 | 101.08 | 102.81 | 459,125 | +1.31(+1.29%) |
Sep 15, 2017 | 100.13 | 101.72 | 100.02 | 101.50 | 686,430 | +1.42(+1.42%) |
Sep 14, 2017 | 101.56 | 101.56 | 99.98 | 100.09 | 383,244 | -1.49(-1.47%) |
Sep 13, 2017 | 101.76 | 102.56 | 101.34 | 101.58 | 314,543 | -0.15(-0.15%) |
Sep 12, 2017 | 100.92 | 102.00 | 100.27 | 101.73 | 555,272 | +0.86(+0.85%) |
Sep 11, 2017 | 102.60 | 102.67 | 100.67 | 100.88 | 433,028 | -1.05(-1.03%) |
Sep 08, 2017 | 102.25 | 103.35 | 101.11 | 101.92 | 668,564 | -0.94(-0.91%) |
Sep 07, 2017 | 101.36 | 102.93 | 99.33 | 102.86 | 872,080 | +1.61(+1.59%) |
Sep 06, 2017 | 100.88 | 101.49 | 94.85 | 101.25 | 1,408,149 | +1.58(+1.58%) |
Sep 05, 2017 | 100.34 | 101.89 | 98.54 | 99.68 | 1,075,216 | -0.63(-0.63%) |
Sep 01, 2017 | 100.36 | 101.56 | 100.04 | 100.30 | 622,291 | +0.07(+0.07%) |
Aug 31, 2017 | 99.45 | 100.43 | 99.26 | 100.24 | 381,082 | +0.47(+0.47%) |
Aug 30, 2017 | 98.56 | 99.99 | 98.34 | 99.77 | 429,158 | +0.78(+0.79%) |
Aug 29, 2017 | 98.97 | 99.55 | 98.64 | 98.99 | 301,429 | -1.11(-1.11%) |
Aug 28, 2017 | 99.99 | 100.60 | 98.94 | 100.11 | 353,543 | +0.11(+0.11%) |
Aug 25, 2017 | 98.06 | 100.42 | 98.02 | 100.00 | 318,827 | +2.12(+2.17%) |
Aug 24, 2017 | 100.20 | 100.46 | 97.68 | 97.88 | 463,502 | -1.90(-1.91%) |
Aug 23, 2017 | 99.54 | 100.48 | 99.10 | 99.78 | 257,390 | +0.00(+0.00%) |
Aug 22, 2017 | 98.63 | 99.83 | 98.63 | 99.78 | 278,613 | +1.58(+1.61%) |
Aug 21, 2017 | 98.57 | 99.30 | 97.63 | 98.20 | 430,745 | -0.94(-0.95%) |
Aug 18, 2017 | 98.91 | 100.54 | 98.38 | 99.14 | 444,000 | +0.09(+0.09%) |
Aug 17, 2017 | 99.17 | 100.28 | 98.91 | 99.06 | 356,078 | -0.61(-0.61%) |
Aug 16, 2017 | 99.60 | 100.83 | 98.94 | 99.67 | 403,289 | +0.43(+0.43%) |
Aug 15, 2017 | 100.03 | 100.05 | 98.46 | 99.24 | 376,992 | -1.15(-1.15%) |
Aug 14, 2017 | 101.93 | 101.96 | 100.35 | 100.39 | 459,371 | -0.90(-0.89%) |
Aug 11, 2017 | 101.17 | 102.40 | 100.99 | 101.29 | 320,803 | +0.38(+0.38%) |
Aug 10, 2017 | 101.69 | 101.91 | 100.65 | 100.91 | 319,968 | -0.81(-0.79%) |
Aug 09, 2017 | 102.38 | 102.68 | 101.15 | 101.72 | 338,491 | -0.69(-0.68%) |
Aug 08, 2017 | 103.53 | 103.89 | 102.22 | 102.42 | 291,245 | -1.11(-1.08%) |
Aug 07, 2017 | 103.94 | 104.56 | 102.74 | 103.53 | 314,434 | -0.55(-0.53%) |
Aug 04, 2017 | 105.02 | 103.43 | 104.08 | 428,305 | +0.29(+0.28%) | |
Aug 03, 2017 | 103.04 | 103.84 | 102.48 | 103.78 | 439,997 | +0.90(+0.88%) |
Aug 02, 2017 | 102.18 | 103.03 | 101.25 | 102.88 | 439,961 | +0.81(+0.79%) |