Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 109.83 | 109.83 | 109.44 | 109.51 | 8,584 | +0.13(+0.12%) |
Oct 30, 2017 | 109.70 | 109.70 | 109.38 | 109.38 | 1,155 | -0.49(-0.45%) |
Oct 27, 2017 | 109.86 | 110.00 | 109.86 | 109.87 | 821 | +1.08(+0.99%) |
Oct 26, 2017 | 109.27 | 109.27 | 108.72 | 108.78 | 1,560 | -0.11(-0.10%) |
Oct 25, 2017 | 108.58 | 108.94 | 108.40 | 108.89 | 2,615 | -0.52(-0.47%) |
Oct 24, 2017 | 109.39 | 109.58 | 109.39 | 109.41 | 1,735 | -0.11(-0.10%) |
Oct 23, 2017 | 109.73 | 109.73 | 109.53 | 109.53 | 1,360 | -0.21(-0.19%) |
Oct 20, 2017 | 109.61 | 109.87 | 109.61 | 109.73 | 1,587 | +0.78(+0.72%) |
Oct 19, 2017 | 108.53 | 109.00 | 108.46 | 108.95 | 2,875 | -0.34(-0.31%) |
Oct 18, 2017 | 109.04 | 109.29 | 109.04 | 109.29 | 1,518 | +0.37(+0.34%) |
Oct 17, 2017 | 108.83 | 109.00 | 108.83 | 108.92 | 2,246 | +0.20(+0.18%) |
Oct 16, 2017 | 108.97 | 108.97 | 108.58 | 108.72 | 1,942 | +0.03(+0.03%) |
Oct 13, 2017 | 108.72 | 108.72 | 108.68 | 108.70 | 853 | +0.10(+0.09%) |
Oct 12, 2017 | 108.44 | 108.76 | 108.44 | 108.60 | 2,446 | -0.01(-0.01%) |
Oct 11, 2017 | 108.48 | 108.61 | 108.48 | 108.61 | 1,950 | +0.14(+0.13%) |
Oct 10, 2017 | 108.79 | 108.79 | 108.25 | 108.47 | 1,315 | +0.00(+0.00%) |
Oct 09, 2017 | 108.88 | 108.91 | 108.47 | 108.47 | 6,178 | -0.22(-0.21%) |
Oct 06, 2017 | 108.59 | 108.71 | 108.59 | 108.69 | 2,950 | +0.09(+0.08%) |
Oct 05, 2017 | 108.37 | 108.61 | 108.31 | 108.61 | 949 | +0.43(+0.39%) |
Oct 04, 2017 | 107.97 | 108.22 | 107.97 | 108.18 | 1,757 | +0.28(+0.26%) |
Oct 03, 2017 | 107.79 | 107.91 | 107.71 | 107.90 | 4,055 | +0.20(+0.19%) |
Oct 02, 2017 | 107.84 | 107.84 | 107.61 | 107.70 | 1,965 | +0.39(+0.37%) |
Sep 29, 2017 | 107.05 | 107.38 | 107.05 | 107.30 | 823 | +0.38(+0.35%) |
Sep 28, 2017 | 106.97 | 107.03 | 106.92 | 106.92 | 2,047 | -0.03(-0.03%) |
Sep 27, 2017 | 106.92 | 107.03 | 106.49 | 106.95 | 4,117 | +0.17(+0.16%) |
Sep 26, 2017 | 107.02 | 107.02 | 106.62 | 106.79 | 1,110 | +0.27(+0.26%) |
Sep 25, 2017 | 107.00 | 107.03 | 106.41 | 106.51 | 2,989 | -0.26(-0.25%) |
Sep 22, 2017 | 106.91 | 106.91 | 106.72 | 106.78 | 3,209 | -0.25(-0.24%) |
Sep 21, 2017 | 107.27 | 107.27 | 106.91 | 107.03 | 3,417 | -0.27(-0.25%) |
Sep 20, 2017 | 107.66 | 107.76 | 106.95 | 107.30 | 20,375 | -0.42(-0.39%) |
Sep 19, 2017 | 107.94 | 107.94 | 107.64 | 107.72 | 2,664 | -0.21(-0.19%) |
Sep 18, 2017 | 107.85 | 108.21 | 107.63 | 107.94 | 3,397 | +0.05(+0.05%) |
Sep 15, 2017 | 107.89 | 108.09 | 107.85 | 107.88 | 1,917 | -0.10(-0.09%) |
Sep 14, 2017 | 107.96 | 108.08 | 107.80 | 107.98 | 10,965 | -0.16(-0.15%) |
Sep 13, 2017 | 108.05 | 108.29 | 108.05 | 108.15 | 8,794 | +0.09(+0.08%) |
Sep 12, 2017 | 108.05 | 108.07 | 107.88 | 108.06 | 11,437 | +0.20(+0.18%) |
Sep 11, 2017 | 108.70 | 108.70 | 107.58 | 107.86 | 9,122 | +0.57(+0.53%) |
Sep 07, 2017 | 107.29 | 148 | +0.12(+0.11%) | |||
Sep 06, 2017 | 107.24 | 107.24 | 106.74 | 107.18 | 1,572 | +0.54(+0.50%) |
Sep 05, 2017 | 106.92 | 106.92 | 106.33 | 106.64 | 1,949 | -0.92(-0.86%) |
Sep 01, 2017 | 107.67 | 107.67 | 107.47 | 107.56 | 2,302 | +0.29(+0.27%) |
Aug 31, 2017 | 106.97 | 107.27 | 106.97 | 107.27 | 4,463 | +0.94(+0.89%) |
Aug 30, 2017 | 106.05 | 106.37 | 106.05 | 106.33 | 1,525 | +0.68(+0.64%) |
Aug 29, 2017 | 105.24 | 105.69 | 105.19 | 105.65 | 1,653 | +0.19(+0.18%) |
Aug 28, 2017 | 105.41 | 105.55 | 105.39 | 105.46 | 5,371 | +0.05(+0.05%) |
Aug 25, 2017 | 105.56 | 105.56 | 105.35 | 105.41 | 1,181 | +0.27(+0.26%) |
Aug 24, 2017 | 104.86 | 105.22 | 104.86 | 105.13 | 885 | -0.24(-0.23%) |
Aug 23, 2017 | 105.40 | 105.42 | 105.19 | 105.38 | 2,783 | -0.56(-0.53%) |
Aug 22, 2017 | 104.87 | 105.94 | 104.87 | 105.94 | 3,102 | +1.28(+1.22%) |
Aug 21, 2017 | 104.51 | 104.73 | 104.51 | 104.66 | 2,726 | -0.11(-0.11%) |
Aug 18, 2017 | 104.44 | 104.98 | 104.44 | 104.77 | 3,902 | -0.24(-0.23%) |
Aug 17, 2017 | 106.15 | 106.15 | 105.02 | 105.02 | 2,533 | -1.47(-1.38%) |
Aug 16, 2017 | 106.54 | 106.79 | 106.38 | 106.48 | 2,860 | +0.14(+0.13%) |
Aug 15, 2017 | 106.98 | 106.98 | 106.26 | 106.35 | 2,873 | -0.22(-0.20%) |
Aug 14, 2017 | 106.24 | 106.56 | 106.24 | 106.56 | 6,161 | +1.25(+1.19%) |
Aug 11, 2017 | 105.57 | 104.99 | 105.31 | 1,944 | +0.32(+0.31%) | |
Aug 10, 2017 | 105.70 | 105.78 | 104.96 | 104.99 | 3,726 | -1.50(-1.41%) |
Aug 09, 2017 | 106.53 | 106.53 | 106.48 | 106.48 | 927 | -0.14(-0.13%) |
Aug 08, 2017 | 106.80 | 107.31 | 106.61 | 106.62 | 3,310 | -0.35(-0.33%) |
Aug 07, 2017 | 106.86 | 106.97 | 106.72 | 106.97 | 3,132 | +0.23(+0.21%) |
Aug 04, 2017 | 106.75 | 106.75 | 106.75 | 106.75 | 737 | +0.05(+0.05%) |
Aug 03, 2017 | 106.84 | 106.84 | 106.70 | 106.70 | 1,180 | +0.02(+0.02%) |
Aug 02, 2017 | 106.49 | 106.80 | 106.31 | 106.68 | 2,728 | -0.12(-0.11%) |