Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 109.21 | 110.31 | 108.94 | 109.58 | 940,342 | -0.27(-0.25%) |
Oct 30, 2017 | 111.37 | 111.71 | 109.65 | 109.86 | 482,355 | -2.19(-1.96%) |
Oct 27, 2017 | 113.10 | 113.10 | 111.38 | 112.05 | 567,307 | -0.23(-0.21%) |
Oct 26, 2017 | 111.22 | 112.91 | 110.86 | 112.28 | 1,074,501 | +1.60(+1.44%) |
Oct 25, 2017 | 112.64 | 112.81 | 110.46 | 110.69 | 529,885 | -1.78(-1.59%) |
Oct 24, 2017 | 114.07 | 114.07 | 112.33 | 112.47 | 420,884 | -1.17(-1.03%) |
Oct 23, 2017 | 114.53 | 114.61 | 113.52 | 113.64 | 331,656 | -0.28(-0.25%) |
Oct 20, 2017 | 114.85 | 115.21 | 113.78 | 113.92 | 330,868 | +0.00(+0.00%) |
Oct 19, 2017 | 113.95 | 114.36 | 113.17 | 113.92 | 397,726 | -0.55(-0.48%) |
Oct 18, 2017 | 115.05 | 115.31 | 114.37 | 114.47 | 352,581 | +0.13(+0.11%) |
Oct 17, 2017 | 115.18 | 115.23 | 113.97 | 114.34 | 259,638 | -0.96(-0.83%) |
Oct 16, 2017 | 114.19 | 116.26 | 114.19 | 115.30 | 909,214 | +1.30(+1.14%) |
Oct 13, 2017 | 114.98 | 115.02 | 113.93 | 114.00 | 343,286 | -0.60(-0.52%) |
Oct 12, 2017 | 113.99 | 114.96 | 113.82 | 114.60 | 280,267 | +0.79(+0.70%) |
Oct 11, 2017 | 113.78 | 114.17 | 113.24 | 113.80 | 368,381 | -0.04(-0.03%) |
Oct 10, 2017 | 113.49 | 113.86 | 112.57 | 113.84 | 259,628 | +0.36(+0.31%) |
Oct 09, 2017 | 113.23 | 113.72 | 112.77 | 113.49 | 367,185 | +0.24(+0.21%) |
Oct 06, 2017 | 113.17 | 113.36 | 112.39 | 113.24 | 406,186 | +0.17(+0.15%) |
Oct 05, 2017 | 112.24 | 113.08 | 111.74 | 113.08 | 356,458 | +0.90(+0.80%) |
Oct 04, 2017 | 110.82 | 112.22 | 110.29 | 112.18 | 410,545 | +1.52(+1.38%) |
Oct 03, 2017 | 109.23 | 110.92 | 109.20 | 110.66 | 450,856 | +1.43(+1.31%) |
Oct 02, 2017 | 109.83 | 110.42 | 109.15 | 109.23 | 649,978 | +0.08(+0.07%) |
Sep 29, 2017 | 109.23 | 110.73 | 108.81 | 109.15 | 539,277 | -0.07(-0.06%) |
Sep 28, 2017 | 107.96 | 109.23 | 107.61 | 109.22 | 329,067 | +1.13(+1.05%) |
Sep 27, 2017 | 108.26 | 108.68 | 106.96 | 108.09 | 319,185 | +0.53(+0.49%) |
Sep 26, 2017 | 108.48 | 109.13 | 107.56 | 107.56 | 248,592 | -0.76(-0.71%) |
Sep 25, 2017 | 109.44 | 109.44 | 106.82 | 108.32 | 346,131 | -1.32(-1.20%) |
Sep 22, 2017 | 107.54 | 109.87 | 107.54 | 109.64 | 330,618 | +1.98(+1.84%) |
Sep 21, 2017 | 106.79 | 107.68 | 106.47 | 107.66 | 296,463 | +0.94(+0.88%) |
Sep 20, 2017 | 106.43 | 107.35 | 106.05 | 106.72 | 483,962 | +0.45(+0.42%) |
Sep 19, 2017 | 105.89 | 106.62 | 105.62 | 106.27 | 641,676 | +0.62(+0.58%) |
Sep 18, 2017 | 105.93 | 106.83 | 104.68 | 105.65 | 491,977 | -0.14(-0.13%) |
Sep 15, 2017 | 105.25 | 106.18 | 104.88 | 105.79 | 973,821 | -0.15(-0.14%) |
Sep 14, 2017 | 106.73 | 107.84 | 104.26 | 105.94 | 579,689 | -0.78(-0.73%) |
Sep 13, 2017 | 109.28 | 109.38 | 106.70 | 106.72 | 399,922 | -3.22(-2.93%) |
Sep 12, 2017 | 108.55 | 110.24 | 108.02 | 109.94 | 669,188 | +1.84(+1.70%) |
Sep 11, 2017 | 107.95 | 108.30 | 107.24 | 108.10 | 356,566 | +0.82(+0.77%) |
Sep 08, 2017 | 106.09 | 108.25 | 105.97 | 107.28 | 424,463 | +0.81(+0.76%) |
Sep 07, 2017 | 104.92 | 106.56 | 104.73 | 106.47 | 361,271 | +1.80(+1.72%) |
Sep 06, 2017 | 106.21 | 104.07 | 104.66 | 413,616 | -0.97(-0.92%) | |
Sep 05, 2017 | 107.53 | 107.82 | 105.38 | 105.63 | 336,990 | -2.17(-2.01%) |
Sep 01, 2017 | 107.64 | 108.10 | 106.66 | 107.80 | 356,904 | +0.78(+0.73%) |
Aug 31, 2017 | 105.77 | 107.52 | 105.39 | 107.02 | 826,495 | +1.51(+1.43%) |
Aug 30, 2017 | 105.49 | 106.05 | 105.06 | 105.50 | 225,156 | -0.08(-0.08%) |
Aug 29, 2017 | 106.04 | 107.25 | 105.44 | 105.59 | 357,336 | -0.85(-0.80%) |
Aug 28, 2017 | 106.89 | 107.72 | 105.90 | 106.44 | 485,924 | -0.25(-0.24%) |
Aug 25, 2017 | 104.94 | 107.17 | 104.81 | 106.69 | 446,265 | +2.09(+2.00%) |
Aug 24, 2017 | 105.37 | 105.46 | 104.42 | 104.60 | 364,117 | -0.19(-0.18%) |
Aug 23, 2017 | 104.95 | 105.35 | 104.17 | 104.78 | 459,237 | -0.70(-0.66%) |
Aug 22, 2017 | 103.40 | 105.85 | 103.22 | 105.48 | 412,243 | +2.47(+2.40%) |
Aug 21, 2017 | 103.63 | 104.49 | 102.72 | 103.01 | 207,819 | -0.75(-0.72%) |
Aug 18, 2017 | 103.44 | 104.11 | 102.76 | 103.76 | 542,352 | +0.73(+0.71%) |
Aug 17, 2017 | 104.70 | 105.18 | 102.94 | 103.03 | 352,175 | -1.73(-1.65%) |
Aug 16, 2017 | 102.45 | 105.04 | 102.15 | 104.76 | 351,032 | +3.08(+3.03%) |
Aug 15, 2017 | 102.81 | 103.08 | 101.56 | 101.67 | 280,428 | -0.94(-0.92%) |
Aug 14, 2017 | 100.68 | 103.10 | 99.88 | 102.61 | 615,630 | +2.93(+2.94%) |
Aug 11, 2017 | 99.90 | 100.51 | 98.75 | 99.68 | 569,444 | -0.12(-0.12%) |
Aug 10, 2017 | 101.83 | 102.60 | 99.68 | 99.80 | 426,516 | -2.25(-2.21%) |
Aug 09, 2017 | 102.59 | 102.69 | 101.43 | 102.06 | 416,922 | -0.66(-0.64%) |
Aug 08, 2017 | 103.41 | 103.45 | 102.16 | 102.72 | 385,043 | -0.75(-0.73%) |
Aug 07, 2017 | 103.43 | 104.14 | 103.14 | 103.47 | 496,770 | +0.03(+0.03%) |
Aug 04, 2017 | 104.68 | 105.50 | 102.94 | 103.44 | 543,245 | -0.50(-0.48%) |
Aug 03, 2017 | 102.08 | 104.48 | 100.09 | 103.95 | 420,275 | +2.85(+2.82%) |
Aug 02, 2017 | 102.70 | 102.95 | 99.78 | 101.10 | 383,638 | -1.71(-1.67%) |