Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 105.34 | 105.44 | 103.51 | 104.77 | 8,400,138 | -0.06(-0.05%) |
Oct 30, 2017 | 104.47 | 105.01 | 103.76 | 104.83 | 5,403,885 | +0.31(+0.30%) |
Oct 27, 2017 | 104.85 | 104.91 | 103.54 | 104.51 | 8,253,790 | -0.09(-0.08%) |
Oct 26, 2017 | 105.15 | 105.49 | 104.47 | 104.60 | 7,747,094 | +0.29(+0.28%) |
Oct 25, 2017 | 104.23 | 105.37 | 102.88 | 104.30 | 13,915,676 | +1.03(+1.00%) |
Oct 24, 2017 | 102.46 | 103.49 | 102.10 | 103.27 | 11,016,897 | +0.84(+0.82%) |
Oct 23, 2017 | 102.93 | 103.10 | 102.02 | 102.44 | 6,630,710 | -0.02(-0.02%) |
Oct 20, 2017 | 102.60 | 102.60 | 101.90 | 102.45 | 8,239,347 | +0.50(+0.50%) |
Oct 19, 2017 | 102.19 | 102.67 | 101.83 | 101.95 | 11,377,772 | -0.74(-0.72%) |
Oct 18, 2017 | 102.52 | 102.88 | 102.37 | 102.69 | 5,056,510 | +0.25(+0.24%) |
Oct 17, 2017 | 103.12 | 103.28 | 102.22 | 102.44 | 6,276,835 | -0.72(-0.70%) |
Oct 16, 2017 | 103.64 | 103.88 | 102.08 | 103.17 | 5,828,343 | -0.34(-0.33%) |
Oct 13, 2017 | 103.36 | 104.08 | 103.26 | 103.51 | 5,410,964 | +0.52(+0.51%) |
Oct 12, 2017 | 103.36 | 103.56 | 102.79 | 102.99 | 6,818,403 | -0.32(-0.30%) |
Oct 11, 2017 | 102.60 | 103.44 | 102.50 | 103.30 | 6,794,194 | +1.08(+1.05%) |
Oct 10, 2017 | 102.48 | 102.50 | 101.76 | 102.22 | 4,215,394 | +0.29(+0.28%) |
Oct 09, 2017 | 101.55 | 102.55 | 101.49 | 101.94 | 5,024,998 | +0.27(+0.26%) |
Oct 06, 2017 | 101.25 | 101.89 | 100.89 | 101.67 | 4,815,170 | +0.47(+0.46%) |
Oct 05, 2017 | 100.60 | 101.22 | 100.17 | 101.21 | 4,614,753 | +0.89(+0.88%) |
Oct 04, 2017 | 100.70 | 100.73 | 99.93 | 100.32 | 4,353,053 | -0.27(-0.27%) |
Oct 03, 2017 | 100.64 | 100.88 | 100.30 | 100.59 | 4,630,479 | +0.14(+0.14%) |
Oct 02, 2017 | 100.54 | 100.97 | 100.12 | 100.44 | 5,128,487 | +0.19(+0.19%) |
Sep 29, 2017 | 99.79 | 100.43 | 99.73 | 100.25 | 8,058,126 | +0.63(+0.63%) |
Sep 28, 2017 | 98.83 | 100.00 | 98.82 | 99.62 | 6,243,602 | +0.66(+0.66%) |
Sep 27, 2017 | 99.19 | 98.97 | 8,752,135 | +0.91(+0.92%) | ||
Sep 26, 2017 | 98.22 | 99.09 | 98.00 | 98.06 | 6,575,175 | -0.08(-0.08%) |
Sep 25, 2017 | 100.50 | 100.65 | 97.88 | 98.14 | 9,861,227 | -2.42(-2.41%) |
Sep 22, 2017 | 100.22 | 100.67 | 100.08 | 100.56 | 5,206,118 | +0.24(+0.24%) |
Sep 21, 2017 | 100.03 | 100.61 | 99.69 | 100.32 | 5,015,001 | +0.32(+0.32%) |
Sep 20, 2017 | 100.50 | 100.75 | 99.51 | 100.00 | 8,606,098 | -0.42(-0.42%) |
Sep 19, 2017 | 100.15 | 100.91 | 99.86 | 100.42 | 10,239,557 | +0.55(+0.55%) |
Sep 18, 2017 | 100.36 | 100.52 | 99.66 | 99.86 | 7,694,932 | -0.45(-0.45%) |
Sep 15, 2017 | 100.73 | 101.11 | 99.98 | 100.31 | 13,250,817 | -0.74(-0.74%) |
Sep 14, 2017 | 100.50 | 101.77 | 100.50 | 101.05 | 8,559,541 | +0.24(+0.24%) |
Sep 13, 2017 | 101.22 | 101.22 | 100.25 | 100.81 | 6,524,817 | -0.36(-0.36%) |
Sep 12, 2017 | 101.59 | 101.59 | 100.75 | 101.18 | 5,471,401 | +0.06(+0.06%) |
Sep 11, 2017 | 100.48 | 101.12 | 100.17 | 101.12 | 7,300,268 | +1.64(+1.65%) |
Sep 08, 2017 | 99.39 | 99.81 | 99.13 | 99.48 | 6,075,057 | -0.12(-0.12%) |
Sep 07, 2017 | 98.80 | 100.44 | 98.70 | 99.61 | 6,832,371 | +1.31(+1.34%) |
Sep 06, 2017 | 98.44 | 98.83 | 98.21 | 98.29 | 6,689,191 | +0.16(+0.17%) |
Sep 05, 2017 | 98.50 | 98.56 | 97.41 | 98.13 | 6,652,620 | -0.85(-0.86%) |
Sep 01, 2017 | 99.11 | 99.15 | 98.54 | 98.98 | 4,688,960 | +0.36(+0.37%) |
Aug 31, 2017 | 99.13 | 99.25 | 98.14 | 98.61 | 14,450,748 | -0.20(-0.20%) |
Aug 30, 2017 | 98.79 | 99.07 | 98.61 | 98.81 | 9,146,100 | -0.04(-0.04%) |
Aug 29, 2017 | 98.04 | 99.14 | 97.78 | 98.85 | 7,490,240 | -0.01(-0.01%) |
Aug 28, 2017 | 98.74 | 98.91 | 98.37 | 98.86 | 4,114,529 | +0.41(+0.42%) |
Aug 25, 2017 | 98.74 | 98.96 | 98.27 | 98.45 | 4,689,974 | +0.12(+0.13%) |
Aug 24, 2017 | 98.42 | 98.60 | 97.78 | 98.33 | 4,285,271 | +0.04(+0.04%) |
Aug 23, 2017 | 98.85 | 99.04 | 98.11 | 98.29 | 5,308,746 | -0.85(-0.86%) |
Aug 22, 2017 | 98.54 | 99.26 | 98.25 | 99.14 | 5,751,690 | +0.81(+0.82%) |
Aug 21, 2017 | 97.76 | 98.45 | 97.48 | 98.33 | 5,663,289 | +0.68(+0.69%) |
Aug 18, 2017 | 97.24 | 98.20 | 97.11 | 97.65 | 5,952,968 | +0.33(+0.34%) |
Aug 17, 2017 | 98.43 | 98.63 | 97.32 | 97.32 | 7,748,523 | -1.10(-1.12%) |
Aug 16, 2017 | 97.89 | 99.01 | 97.78 | 98.42 | 14,075,308 | +0.81(+0.83%) |
Aug 15, 2017 | 97.35 | 97.75 | 96.98 | 97.61 | 5,662,922 | +0.72(+0.75%) |
Aug 14, 2017 | 96.04 | 97.12 | 95.82 | 96.89 | 5,948,327 | +1.69(+1.78%) |
Aug 11, 2017 | 94.68 | 95.39 | 94.66 | 95.19 | 5,539,155 | +0.57(+0.60%) |
Aug 10, 2017 | 95.62 | 95.93 | 94.57 | 94.62 | 9,000,211 | -1.41(-1.47%) |
Aug 09, 2017 | 95.83 | 96.34 | 95.68 | 96.03 | 7,257,133 | -0.29(-0.31%) |
Aug 08, 2017 | 96.53 | 96.74 | 95.99 | 96.33 | 6,605,916 | -0.20(-0.21%) |
Aug 07, 2017 | 95.98 | 96.57 | 95.67 | 96.53 | 7,409,565 | +0.57(+0.59%) |
Aug 04, 2017 | 96.02 | 96.38 | 95.69 | 95.95 | 4,855,539 | +0.29(+0.30%) |
Aug 03, 2017 | 96.00 | 96.15 | 95.42 | 95.67 | 5,989,504 | -0.66(-0.68%) |
Aug 02, 2017 | 96.09 | 96.33 | 95.34 | 96.33 | 6,261,910 | +0.39(+0.41%) |