Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 103.96 | 104.48 | 102.61 | 103.04 | 2,826,035 | -0.81(-0.78%) |
Oct 30, 2017 | 103.52 | 104.90 | 103.12 | 103.85 | 3,868,251 | +0.18(+0.17%) |
Oct 27, 2017 | 102.91 | 103.93 | 102.08 | 103.67 | 3,815,611 | +0.70(+0.68%) |
Oct 26, 2017 | 103.18 | 104.07 | 102.33 | 102.97 | 7,167,875 | -2.45(-2.32%) |
Oct 25, 2017 | 106.64 | 106.81 | 104.72 | 105.42 | 3,950,898 | -1.22(-1.14%) |
Oct 24, 2017 | 107.54 | 107.54 | 105.56 | 106.64 | 3,472,513 | -0.84(-0.78%) |
Oct 23, 2017 | 108.59 | 108.86 | 107.38 | 107.49 | 2,644,920 | -1.33(-1.22%) |
Oct 20, 2017 | 109.38 | 109.39 | 108.04 | 108.82 | 2,972,089 | -1.09(-0.99%) |
Oct 19, 2017 | 109.87 | 110.55 | 109.05 | 109.90 | 2,271,992 | -0.28(-0.26%) |
Oct 18, 2017 | 111.23 | 111.63 | 110.02 | 110.19 | 1,992,527 | -0.70(-0.64%) |
Oct 17, 2017 | 110.52 | 111.30 | 110.33 | 110.89 | 1,839,546 | +0.42(+0.38%) |
Oct 16, 2017 | 110.45 | 112.06 | 110.04 | 110.47 | 4,286,989 | +0.15(+0.14%) |
Oct 13, 2017 | 110.94 | 111.02 | 110.05 | 110.32 | 3,022,265 | -0.25(-0.22%) |
Oct 12, 2017 | 111.08 | 111.30 | 110.16 | 110.57 | 2,286,345 | -0.58(-0.52%) |
Oct 11, 2017 | 111.37 | 111.37 | 110.72 | 111.14 | 1,497,643 | -0.23(-0.21%) |
Oct 10, 2017 | 111.23 | 111.74 | 110.81 | 111.37 | 1,138,004 | +0.04(+0.03%) |
Oct 09, 2017 | 111.76 | 112.07 | 111.10 | 111.34 | 1,534,336 | -0.33(-0.29%) |
Oct 06, 2017 | 111.61 | 112.33 | 111.12 | 111.66 | 1,737,985 | -0.12(-0.11%) |
Oct 05, 2017 | 111.67 | 112.14 | 111.08 | 111.79 | 2,209,433 | +0.12(+0.11%) |
Oct 04, 2017 | 111.18 | 111.81 | 110.67 | 111.66 | 3,237,452 | +0.86(+0.78%) |
Oct 03, 2017 | 111.19 | 111.31 | 109.74 | 110.80 | 2,429,730 | -0.26(-0.23%) |
Oct 02, 2017 | 109.85 | 111.11 | 109.58 | 111.06 | 5,632,605 | +1.66(+1.51%) |
Sep 29, 2017 | 108.68 | 109.52 | 107.92 | 109.41 | 2,686,452 | +1.00(+0.92%) |
Sep 28, 2017 | 108.22 | 108.86 | 107.51 | 108.41 | 3,129,827 | +0.15(+0.14%) |
Sep 27, 2017 | 108.65 | 108.26 | 2,191,834 | +0.62(+0.57%) | ||
Sep 26, 2017 | 108.97 | 109.17 | 107.48 | 107.64 | 2,384,127 | -1.03(-0.95%) |
Sep 25, 2017 | 108.05 | 109.25 | 108.04 | 108.67 | 9,057,317 | +0.48(+0.44%) |
Sep 22, 2017 | 108.25 | 108.39 | 107.47 | 108.19 | 2,275,383 | -0.44(-0.40%) |
Sep 21, 2017 | 109.11 | 109.39 | 108.44 | 108.63 | 1,090,607 | -0.48(-0.44%) |
Sep 20, 2017 | 108.42 | 109.45 | 108.15 | 109.12 | 2,191,684 | +0.92(+0.85%) |
Sep 19, 2017 | 108.87 | 109.03 | 107.97 | 108.20 | 1,206,229 | -0.73(-0.67%) |
Sep 18, 2017 | 109.06 | 109.56 | 108.52 | 108.93 | 2,099,809 | +0.11(+0.11%) |
Sep 15, 2017 | 108.87 | 109.50 | 108.31 | 108.81 | 3,013,045 | -0.08(-0.07%) |
Sep 14, 2017 | 109.39 | 109.83 | 108.25 | 108.89 | 4,123,218 | -0.65(-0.59%) |
Sep 13, 2017 | 109.53 | 109.92 | 109.20 | 109.54 | 1,411,683 | -0.37(-0.33%) |
Sep 12, 2017 | 109.31 | 109.99 | 108.83 | 109.90 | 1,951,658 | +0.24(+0.22%) |
Sep 11, 2017 | 110.30 | 110.36 | 109.01 | 109.66 | 2,663,383 | +0.10(+0.09%) |
Sep 08, 2017 | 110.11 | 110.38 | 109.26 | 109.56 | 2,118,197 | -0.37(-0.34%) |
Sep 07, 2017 | 109.20 | 110.30 | 108.57 | 109.93 | 1,830,120 | +0.29(+0.27%) |
Sep 06, 2017 | 109.72 | 110.23 | 108.81 | 109.64 | 2,436,674 | +0.43(+0.39%) |
Sep 05, 2017 | 109.82 | 110.19 | 108.07 | 109.21 | 3,565,413 | -0.92(-0.83%) |
Sep 01, 2017 | 109.53 | 110.42 | 108.68 | 110.13 | 3,806,089 | +0.82(+0.75%) |
Aug 31, 2017 | 106.54 | 109.42 | 106.54 | 109.31 | 5,762,083 | +2.96(+2.78%) |
Aug 30, 2017 | 104.34 | 106.78 | 104.05 | 106.35 | 4,511,877 | +2.13(+2.05%) |
Aug 29, 2017 | 103.05 | 104.44 | 102.81 | 104.22 | 2,116,032 | +0.30(+0.29%) |
Aug 28, 2017 | 103.03 | 104.25 | 102.91 | 103.92 | 3,132,119 | +1.92(+1.88%) |
Aug 25, 2017 | 102.94 | 103.23 | 101.86 | 102.00 | 2,304,997 | -0.60(-0.58%) |
Aug 24, 2017 | 101.59 | 102.81 | 101.25 | 102.60 | 2,018,243 | +1.22(+1.20%) |
Aug 23, 2017 | 101.49 | 101.94 | 101.19 | 101.38 | 1,460,463 | -0.45(-0.44%) |
Aug 22, 2017 | 100.47 | 102.01 | 100.28 | 101.83 | 2,774,574 | +1.92(+1.92%) |
Aug 21, 2017 | 99.87 | 100.28 | 99.22 | 99.91 | 1,736,400 | +0.20(+0.20%) |
Aug 18, 2017 | 99.69 | 100.45 | 99.26 | 99.71 | 2,857,743 | -0.25(-0.25%) |
Aug 17, 2017 | 101.77 | 102.07 | 99.91 | 99.95 | 3,026,426 | -1.73(-1.70%) |
Aug 16, 2017 | 101.96 | 102.39 | 101.38 | 101.68 | 1,893,452 | +0.25(+0.25%) |
Aug 15, 2017 | 101.66 | 102.09 | 101.22 | 101.43 | 1,674,452 | -0.09(-0.09%) |
Aug 14, 2017 | 101.08 | 101.73 | 101.03 | 101.52 | 1,627,359 | +1.04(+1.03%) |
Aug 11, 2017 | 99.90 | 100.91 | 99.70 | 100.48 | 3,524,455 | +0.64(+0.64%) |
Aug 10, 2017 | 102.32 | 102.38 | 99.73 | 99.84 | 5,066,157 | -2.90(-2.82%) |
Aug 09, 2017 | 102.27 | 103.36 | 102.09 | 102.74 | 2,601,665 | -0.33(-0.32%) |
Aug 08, 2017 | 103.84 | 104.36 | 102.75 | 103.06 | 1,958,174 | -0.98(-0.94%) |
Aug 07, 2017 | 103.50 | 104.24 | 103.11 | 104.04 | 1,641,694 | +0.55(+0.54%) |
Aug 04, 2017 | 103.15 | 102.58 | 103.49 | 2,076,147 | +0.34(+0.33%) | |
Aug 03, 2017 | 104.20 | 104.28 | 102.97 | 103.15 | 2,399,913 | -0.82(-0.79%) |
Aug 02, 2017 | 103.92 | 104.27 | 102.77 | 103.97 | 2,081,679 | +0.42(+0.40%) |