Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 112.64 | 113.87 | 112.36 | 113.46 | 1,803,653 | +0.91(+0.81%) |
Oct 30, 2017 | 112.69 | 112.98 | 111.60 | 112.55 | 1,939,009 | -0.33(-0.29%) |
Oct 27, 2017 | 111.50 | 113.41 | 111.36 | 112.88 | 2,177,036 | +0.06(+0.05%) |
Oct 26, 2017 | 111.61 | 113.35 | 110.54 | 112.83 | 2,777,027 | +2.35(+2.13%) |
Oct 25, 2017 | 110.26 | 111.14 | 109.75 | 110.47 | 3,038,641 | -0.46(-0.41%) |
Oct 24, 2017 | 109.94 | 111.19 | 109.63 | 110.93 | 1,793,434 | +1.43(+1.30%) |
Oct 23, 2017 | 109.27 | 109.70 | 108.93 | 109.50 | 1,484,087 | +0.27(+0.25%) |
Oct 20, 2017 | 109.67 | 109.79 | 108.64 | 109.23 | 2,680,234 | -0.17(-0.16%) |
Oct 19, 2017 | 109.54 | 109.60 | 108.77 | 109.40 | 1,785,097 | -0.54(-0.49%) |
Oct 18, 2017 | 109.51 | 110.79 | 109.25 | 109.94 | 2,603,978 | +0.69(+0.63%) |
Oct 17, 2017 | 108.78 | 109.28 | 108.42 | 109.25 | 783,463 | +0.28(+0.25%) |
Oct 16, 2017 | 109.21 | 109.58 | 108.08 | 108.97 | 4,229,216 | -0.34(-0.31%) |
Oct 13, 2017 | 109.21 | 109.50 | 108.64 | 109.31 | 1,779,965 | +0.62(+0.57%) |
Oct 12, 2017 | 108.33 | 109.08 | 107.93 | 108.69 | 1,831,353 | +0.31(+0.29%) |
Oct 11, 2017 | 108.15 | 108.65 | 107.96 | 108.38 | 1,409,583 | +0.05(+0.04%) |
Oct 10, 2017 | 107.19 | 108.36 | 106.80 | 108.33 | 2,023,329 | +1.25(+1.17%) |
Oct 09, 2017 | 106.32 | 107.11 | 106.07 | 107.08 | 1,379,460 | +0.95(+0.90%) |
Oct 06, 2017 | 105.64 | 106.14 | 105.16 | 106.13 | 1,971,801 | +0.47(+0.44%) |
Oct 05, 2017 | 103.72 | 105.88 | 103.39 | 105.67 | 3,642,704 | +2.33(+2.25%) |
Oct 04, 2017 | 103.75 | 103.97 | 102.86 | 103.34 | 2,864,717 | -0.55(-0.53%) |
Oct 03, 2017 | 104.83 | 105.26 | 103.50 | 103.89 | 2,342,877 | -1.07(-1.02%) |
Oct 02, 2017 | 104.79 | 105.85 | 104.17 | 104.96 | 1,627,466 | +0.26(+0.25%) |
Sep 29, 2017 | 104.15 | 105.71 | 103.70 | 104.71 | 3,747,498 | +0.25(+0.24%) |
Sep 28, 2017 | 102.70 | 104.52 | 102.52 | 104.46 | 1,918,112 | +1.56(+1.51%) |
Sep 27, 2017 | 102.90 | 103.47 | 102.02 | 102.90 | 3,752,708 | +0.28(+0.27%) |
Sep 26, 2017 | 103.58 | 104.13 | 102.52 | 102.63 | 2,975,606 | -0.76(-0.73%) |
Sep 25, 2017 | 102.42 | 104.43 | 102.02 | 103.39 | 3,910,162 | +0.94(+0.92%) |
Sep 22, 2017 | 101.78 | 102.63 | 101.61 | 102.45 | 1,241,678 | +0.29(+0.29%) |
Sep 21, 2017 | 102.41 | 103.03 | 101.92 | 102.15 | 2,013,303 | -0.11(-0.11%) |
Sep 20, 2017 | 101.90 | 102.79 | 101.46 | 102.27 | 3,674,523 | +0.32(+0.32%) |
Sep 19, 2017 | 100.26 | 102.02 | 99.78 | 101.94 | 2,262,176 | +1.72(+1.72%) |
Sep 18, 2017 | 100.44 | 101.12 | 100.14 | 100.22 | 2,418,838 | +0.14(+0.14%) |
Sep 15, 2017 | 100.63 | 100.63 | 99.13 | 100.08 | 2,938,653 | -0.95(-0.94%) |
Sep 14, 2017 | 100.98 | 101.57 | 100.33 | 101.03 | 3,704,102 | -0.36(-0.36%) |
Sep 13, 2017 | 99.71 | 101.53 | 99.44 | 101.39 | 1,918,291 | +1.60(+1.61%) |
Sep 12, 2017 | 99.39 | 100.17 | 99.04 | 99.79 | 1,336,520 | +0.43(+0.43%) |
Sep 11, 2017 | 98.59 | 100.85 | 98.59 | 99.36 | 3,132,668 | +1.14(+1.16%) |
Sep 08, 2017 | 96.61 | 99.18 | 96.49 | 98.22 | 1,975,640 | +1.59(+1.64%) |
Sep 07, 2017 | 96.99 | 97.09 | 96.11 | 96.63 | 1,749,539 | -0.04(-0.04%) |
Sep 06, 2017 | 97.51 | 97.62 | 96.12 | 96.67 | 1,330,395 | -0.46(-0.47%) |
Sep 05, 2017 | 98.45 | 98.51 | 96.02 | 97.13 | 1,955,237 | -1.44(-1.46%) |
Sep 01, 2017 | 98.78 | 99.00 | 98.46 | 98.57 | 1,324,781 | +0.21(+0.21%) |
Aug 31, 2017 | 98.49 | 99.09 | 97.63 | 98.36 | 1,934,553 | -0.06(-0.06%) |
Aug 30, 2017 | 95.68 | 98.52 | 95.50 | 98.42 | 2,058,018 | +3.24(+3.40%) |
Aug 29, 2017 | 94.88 | 95.48 | 94.57 | 95.18 | 1,354,429 | -0.46(-0.48%) |
Aug 28, 2017 | 95.90 | 95.90 | 95.19 | 95.64 | 1,462,942 | +0.05(+0.05%) |
Aug 25, 2017 | 95.88 | 95.11 | 95.59 | 1,417,764 | +0.67(+0.71%) | |
Aug 24, 2017 | 95.50 | 95.94 | 94.56 | 94.92 | 1,437,369 | -0.46(-0.48%) |
Aug 23, 2017 | 96.06 | 96.58 | 95.22 | 95.37 | 2,895,597 | -1.49(-1.54%) |
Aug 22, 2017 | 94.21 | 97.25 | 93.88 | 96.86 | 2,730,232 | +3.09(+3.29%) |
Aug 21, 2017 | 92.91 | 93.89 | 92.74 | 93.78 | 1,579,152 | +0.99(+1.07%) |
Aug 18, 2017 | 92.56 | 93.45 | 91.71 | 92.78 | 1,670,910 | +0.18(+0.19%) |
Aug 17, 2017 | 94.82 | 94.82 | 92.56 | 92.60 | 2,725,151 | -2.33(-2.45%) |
Aug 16, 2017 | 95.21 | 95.45 | 94.35 | 94.93 | 2,013,746 | -0.09(-0.10%) |
Aug 15, 2017 | 94.95 | 95.63 | 94.58 | 95.03 | 1,694,114 | +0.31(+0.33%) |
Aug 14, 2017 | 94.83 | 95.07 | 94.33 | 94.71 | 2,724,085 | +0.63(+0.67%) |
Aug 11, 2017 | 94.17 | 94.71 | 93.61 | 94.08 | 2,276,575 | -0.11(-0.12%) |
Aug 10, 2017 | 95.56 | 95.59 | 93.89 | 94.19 | 4,133,935 | -1.73(-1.81%) |
Aug 09, 2017 | 97.58 | 97.68 | 95.79 | 95.92 | 2,934,899 | -2.46(-2.50%) |
Aug 08, 2017 | 95.55 | 99.15 | 95.15 | 98.39 | 4,879,032 | -2.10(-2.09%) |
Aug 07, 2017 | 101.27 | 101.87 | 100.04 | 100.49 | 5,125,134 | +1.09(+1.10%) |
Aug 04, 2017 | 98.50 | 99.43 | 98.10 | 99.40 | 3,242,513 | +1.29(+1.31%) |
Aug 03, 2017 | 98.07 | 99.56 | 97.91 | 98.11 | 2,377,884 | +0.16(+0.16%) |
Aug 02, 2017 | 98.79 | 99.13 | 96.59 | 97.95 | 2,306,248 | -1.55(-1.56%) |