Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 112.38 | 113.04 | 111.61 | 112.29 | 1,974,338 | +0.25(+0.22%) |
Oct 30, 2017 | 113.92 | 114.39 | 111.61 | 112.04 | 1,720,438 | -2.87(-2.50%) |
Oct 27, 2017 | 112.68 | 115.18 | 111.73 | 114.91 | 1,618,799 | +3.19(+2.86%) |
Oct 26, 2017 | 112.18 | 112.63 | 111.50 | 111.72 | 1,284,859 | -0.42(-0.38%) |
Oct 25, 2017 | 111.72 | 112.36 | 110.73 | 112.14 | 1,613,765 | +0.23(+0.21%) |
Oct 24, 2017 | 112.59 | 112.74 | 111.11 | 111.91 | 1,436,061 | -0.45(-0.40%) |
Oct 23, 2017 | 113.15 | 114.32 | 112.31 | 112.36 | 953,584 | -0.60(-0.53%) |
Oct 20, 2017 | 112.98 | 113.41 | 112.01 | 112.96 | 858,616 | +0.43(+0.39%) |
Oct 19, 2017 | 111.62 | 112.59 | 110.95 | 112.53 | 1,189,367 | +1.10(+0.99%) |
Oct 18, 2017 | 110.91 | 111.60 | 110.67 | 111.43 | 951,569 | +0.70(+0.63%) |
Oct 17, 2017 | 110.49 | 110.78 | 109.69 | 110.73 | 915,810 | +0.39(+0.35%) |
Oct 16, 2017 | 110.42 | 110.65 | 109.90 | 110.34 | 1,464,739 | -0.17(-0.16%) |
Oct 13, 2017 | 111.12 | 111.34 | 109.89 | 110.52 | 865,057 | -0.86(-0.77%) |
Oct 12, 2017 | 109.27 | 111.49 | 109.00 | 111.38 | 1,609,487 | +1.84(+1.68%) |
Oct 11, 2017 | 109.13 | 109.66 | 108.72 | 109.54 | 994,509 | +0.21(+0.19%) |
Oct 10, 2017 | 108.50 | 109.65 | 108.50 | 109.33 | 1,178,046 | +0.82(+0.76%) |
Oct 09, 2017 | 110.09 | 110.09 | 108.07 | 108.50 | 1,042,768 | -1.62(-1.47%) |
Oct 06, 2017 | 109.48 | 110.17 | 109.00 | 110.12 | 942,963 | +0.10(+0.09%) |
Oct 05, 2017 | 108.54 | 110.42 | 108.27 | 110.02 | 1,166,994 | +1.51(+1.39%) |
Oct 04, 2017 | 107.25 | 108.60 | 106.98 | 108.51 | 1,581,263 | +1.27(+1.19%) |
Oct 03, 2017 | 108.94 | 109.06 | 107.17 | 107.24 | 1,142,572 | -1.43(-1.32%) |
Oct 02, 2017 | 108.32 | 109.14 | 107.61 | 108.67 | 1,097,191 | +0.56(+0.52%) |
Sep 29, 2017 | 106.84 | 108.15 | 106.55 | 108.11 | 1,146,647 | +1.32(+1.24%) |
Sep 28, 2017 | 107.20 | 107.38 | 106.29 | 106.79 | 1,066,714 | -0.54(-0.51%) |
Sep 27, 2017 | 106.33 | 107.44 | 105.59 | 107.33 | 1,283,016 | +1.38(+1.31%) |
Sep 26, 2017 | 105.73 | 106.69 | 105.40 | 105.95 | 1,091,998 | +0.35(+0.33%) |
Sep 25, 2017 | 105.61 | 106.61 | 104.30 | 105.60 | 1,501,936 | -0.03(-0.03%) |
Sep 22, 2017 | 105.70 | 104.01 | 105.62 | 1,731,970 | +1.24(+1.19%) | |
Sep 21, 2017 | 107.33 | 107.33 | 104.04 | 104.39 | 1,515,936 | -2.70(-2.52%) |
Sep 20, 2017 | 106.56 | 107.50 | 106.17 | 107.08 | 1,348,326 | +0.68(+0.64%) |
Sep 19, 2017 | 107.20 | 107.78 | 106.24 | 106.40 | 2,396,893 | -0.76(-0.70%) |
Sep 18, 2017 | 106.52 | 107.25 | 106.18 | 107.16 | 1,450,394 | +0.76(+0.72%) |
Sep 15, 2017 | 106.82 | 106.99 | 105.44 | 106.39 | 1,765,528 | -0.48(-0.45%) |
Sep 14, 2017 | 106.60 | 107.20 | 106.53 | 106.87 | 1,842,604 | +0.09(+0.09%) |
Sep 13, 2017 | 107.17 | 107.37 | 106.23 | 106.78 | 998,076 | -0.50(-0.46%) |
Sep 12, 2017 | 106.64 | 108.25 | 106.27 | 107.28 | 1,071,375 | +0.58(+0.54%) |
Sep 11, 2017 | 107.11 | 107.70 | 106.52 | 106.70 | 1,025,440 | +0.09(+0.09%) |
Sep 08, 2017 | 106.26 | 107.44 | 105.89 | 106.60 | 1,084,890 | +0.03(+0.03%) |
Sep 07, 2017 | 106.54 | 106.99 | 106.19 | 106.58 | 730,644 | +0.04(+0.03%) |
Sep 06, 2017 | 105.53 | 106.73 | 104.91 | 106.54 | 1,135,080 | +1.28(+1.22%) |
Sep 05, 2017 | 105.10 | 106.24 | 104.50 | 105.26 | 1,630,495 | -0.08(-0.08%) |
Sep 01, 2017 | 105.47 | 105.70 | 104.58 | 105.34 | 772,522 | +0.05(+0.05%) |
Aug 31, 2017 | 104.59 | 105.89 | 104.30 | 105.29 | 1,336,474 | +1.16(+1.12%) |
Aug 30, 2017 | 103.94 | 104.18 | 103.19 | 104.12 | 1,172,205 | +0.17(+0.17%) |
Aug 29, 2017 | 103.55 | 104.25 | 103.08 | 103.95 | 764,359 | -0.06(-0.06%) |
Aug 28, 2017 | 104.64 | 104.72 | 103.50 | 104.02 | 835,229 | -0.28(-0.26%) |
Aug 25, 2017 | 104.57 | 104.98 | 104.23 | 104.29 | 814,410 | +0.31(+0.30%) |
Aug 24, 2017 | 103.96 | 105.00 | 103.57 | 103.98 | 1,078,726 | +0.53(+0.51%) |
Aug 23, 2017 | 104.15 | 104.50 | 103.15 | 103.45 | 1,430,210 | -1.55(-1.47%) |
Aug 22, 2017 | 103.89 | 105.12 | 103.69 | 105.00 | 1,780,638 | +1.10(+1.05%) |
Aug 21, 2017 | 102.85 | 104.28 | 102.78 | 103.90 | 1,368,277 | +1.28(+1.25%) |
Aug 18, 2017 | 103.63 | 103.63 | 102.58 | 102.62 | 1,124,508 | -0.96(-0.92%) |
Aug 17, 2017 | 104.12 | 105.12 | 103.52 | 103.58 | 1,161,531 | -0.61(-0.58%) |
Aug 16, 2017 | 104.74 | 105.31 | 104.06 | 104.19 | 1,649,690 | +0.10(+0.10%) |
Aug 15, 2017 | 104.13 | 104.48 | 103.35 | 104.09 | 1,471,703 | +0.42(+0.41%) |
Aug 14, 2017 | 103.73 | 104.72 | 103.04 | 103.66 | 1,039,428 | +0.75(+0.72%) |
Aug 11, 2017 | 101.75 | 103.53 | 101.58 | 102.92 | 1,624,923 | +1.45(+1.43%) |
Aug 10, 2017 | 103.58 | 103.69 | 101.44 | 101.47 | 2,409,196 | -2.52(-2.42%) |
Aug 09, 2017 | 104.99 | 105.30 | 103.40 | 103.99 | 2,010,488 | -2.01(-1.89%) |
Aug 08, 2017 | 107.88 | 107.88 | 105.56 | 106.00 | 1,683,361 | -1.98(-1.83%) |
Aug 07, 2017 | 108.65 | 108.71 | 107.66 | 107.98 | 876,439 | -0.68(-0.63%) |
Aug 04, 2017 | 108.05 | 108.80 | 107.19 | 108.66 | 1,842,982 | +0.71(+0.66%) |
Aug 03, 2017 | 108.00 | 108.87 | 107.24 | 107.95 | 2,210,426 | -0.49(-0.45%) |
Aug 02, 2017 | 110.81 | 110.88 | 108.16 | 108.44 | 2,776,395 | -2.42(-2.19%) |