Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 120.12 | 122.44 | 119.75 | 121.69 | 382,632 | +1.25(+1.04%) |
Oct 30, 2017 | 121.81 | 118.94 | 120.44 | 573,674 | +0.88(+0.73%) | |
Oct 27, 2017 | 113.81 | 119.88 | 113.62 | 119.56 | 1,005,960 | +5.44(+4.76%) |
Oct 26, 2017 | 111.81 | 114.31 | 111.06 | 114.12 | 500,239 | +1.75(+1.56%) |
Oct 25, 2017 | 112.19 | 113.06 | 110.94 | 112.38 | 457,212 | -0.81(-0.72%) |
Oct 24, 2017 | 112.12 | 113.44 | 110.25 | 113.19 | 575,609 | +2.44(+2.20%) |
Oct 23, 2017 | 111.75 | 112.19 | 109.81 | 110.75 | 400,666 | -0.31(-0.28%) |
Oct 20, 2017 | 108.06 | 111.12 | 108.06 | 111.06 | 466,366 | +1.50(+1.37%) |
Oct 19, 2017 | 109.25 | 110.81 | 108.83 | 109.56 | 396,762 | -2.56(-2.28%) |
Oct 18, 2017 | 112.81 | 113.50 | 110.88 | 112.12 | 529,761 | +0.06(+0.06%) |
Oct 17, 2017 | 111.94 | 113.19 | 109.00 | 112.06 | 572,506 | +0.31(+0.28%) |
Oct 16, 2017 | 113.25 | 113.31 | 110.88 | 111.75 | 583,368 | +2.06(+1.88%) |
Oct 13, 2017 | 110.12 | 110.50 | 108.31 | 109.69 | 598,236 | +2.69(+2.51%) |
Oct 12, 2017 | 105.69 | 108.19 | 105.06 | 107.00 | 599,118 | -2.62(-2.39%) |
Oct 11, 2017 | 108.69 | 110.06 | 106.81 | 109.62 | 396,678 | +1.44(+1.33%) |
Oct 10, 2017 | 106.56 | 108.69 | 106.19 | 108.19 | 595,454 | +5.81(+5.68%) |
Oct 09, 2017 | 103.06 | 103.62 | 101.62 | 102.38 | 476,984 | +0.69(+0.68%) |
Oct 06, 2017 | 102.75 | 102.75 | 100.88 | 101.69 | 1,076,323 | -6.12(-5.68%) |
Oct 05, 2017 | 105.44 | 109.75 | 105.25 | 107.81 | 742,728 | +3.81(+3.67%) |
Oct 04, 2017 | 106.31 | 107.50 | 103.75 | 104.00 | 779,776 | -2.38(-2.23%) |
Oct 03, 2017 | 106.94 | 107.75 | 105.93 | 106.38 | 492,271 | -0.56(-0.53%) |
Oct 02, 2017 | 105.88 | 107.38 | 105.00 | 106.94 | 659,021 | -4.44(-3.98%) |
Sep 29, 2017 | 110.94 | 112.19 | 110.06 | 111.38 | 459,996 | -0.06(-0.06%) |
Sep 28, 2017 | 115.88 | 116.31 | 109.88 | 111.44 | 880,692 | -2.06(-1.82%) |
Sep 27, 2017 | 114.37 | 111.69 | 113.50 | 593,776 | +0.69(+0.61%) | |
Sep 26, 2017 | 112.25 | 113.38 | 110.75 | 112.81 | 520,193 | -1.44(-1.26%) |
Sep 25, 2017 | 109.81 | 114.44 | 109.81 | 114.25 | 943,288 | +6.81(+6.34%) |
Sep 22, 2017 | 106.94 | 108.00 | 106.25 | 107.44 | 292,097 | -0.37(-0.35%) |
Sep 21, 2017 | 106.50 | 108.19 | 105.30 | 107.81 | 516,299 | +0.06(+0.06%) |
Sep 20, 2017 | 106.56 | 109.44 | 105.41 | 107.75 | 1,063,186 | +2.81(+2.68%) |
Sep 19, 2017 | 107.25 | 107.56 | 103.75 | 104.94 | 469,615 | -1.25(-1.18%) |
Sep 18, 2017 | 105.81 | 106.94 | 103.53 | 106.19 | 567,090 | -0.62(-0.58%) |
Sep 15, 2017 | 106.75 | 107.25 | 105.75 | 106.81 | 474,720 | +1.31(+1.24%) |
Sep 14, 2017 | 106.31 | 108.56 | 105.00 | 105.50 | 1,025,988 | +1.31(+1.26%) |
Sep 13, 2017 | 101.19 | 104.19 | 100.69 | 104.19 | 928,845 | +4.06(+4.06%) |
Sep 12, 2017 | 99.19 | 100.50 | 98.75 | 100.12 | 608,668 | +1.00(+1.01%) |
Sep 11, 2017 | 96.06 | 99.81 | 95.19 | 99.12 | 772,472 | +1.69(+1.73%) |
Sep 08, 2017 | 102.56 | 102.94 | 96.06 | 97.44 | 868,473 | -5.69(-5.52%) |
Sep 07, 2017 | 102.38 | 103.81 | 101.81 | 103.12 | 721,935 | -0.25(-0.24%) |
Sep 06, 2017 | 103.12 | 104.31 | 101.88 | 103.38 | 842,882 | +2.56(+2.54%) |
Sep 05, 2017 | 101.12 | 102.56 | 100.62 | 100.81 | 1,095,779 | +3.94(+4.06%) |
Sep 01, 2017 | 96.19 | 96.97 | 94.38 | 96.88 | 659,687 | +0.69(+0.71%) |
Aug 31, 2017 | 93.31 | 97.31 | 93.25 | 96.19 | 1,512,757 | +5.06(+5.56%) |
Aug 30, 2017 | 91.81 | 94.19 | 90.75 | 91.12 | 1,058,824 | -1.62(-1.75%) |
Aug 29, 2017 | 92.38 | 93.31 | 90.50 | 92.75 | 1,099,915 | -0.62(-0.67%) |
Aug 28, 2017 | 96.19 | 96.31 | 91.38 | 93.38 | 1,445,329 | -3.94(-4.05%) |
Aug 25, 2017 | 96.31 | 97.69 | 96.06 | 97.31 | 693,172 | +0.56(+0.58%) |
Aug 24, 2017 | 97.75 | 97.94 | 94.38 | 96.75 | 1,103,942 | -2.62(-2.64%) |
Aug 23, 2017 | 97.06 | 99.88 | 96.62 | 99.38 | 691,189 | +2.19(+2.25%) |
Aug 22, 2017 | 97.19 | 98.56 | 96.19 | 97.19 | 618,283 | +1.00(+1.04%) |
Aug 21, 2017 | 99.31 | 99.94 | 94.62 | 96.19 | 914,548 | -4.87(-4.82%) |
Aug 18, 2017 | 95.06 | 101.44 | 93.69 | 101.06 | 1,401,876 | +6.56(+6.94%) |
Aug 17, 2017 | 92.94 | 95.31 | 92.56 | 94.50 | 640,426 | +0.81(+0.87%) |
Aug 16, 2017 | 97.50 | 98.50 | 93.38 | 93.69 | 1,128,913 | -3.19(-3.29%) |
Aug 15, 2017 | 95.12 | 97.19 | 94.56 | 96.88 | 597,303 | +0.44(+0.45%) |
Aug 14, 2017 | 101.56 | 103.25 | 96.25 | 96.44 | 1,037,873 | -5.31(-5.22%) |
Aug 11, 2017 | 99.62 | 102.56 | 98.50 | 101.75 | 659,155 | +1.62(+1.62%) |
Aug 10, 2017 | 106.88 | 107.06 | 100.00 | 100.12 | 1,166,366 | -4.88(-4.64%) |
Aug 09, 2017 | 104.56 | 105.21 | 102.78 | 105.00 | 751,244 | +1.88(+1.82%) |
Aug 08, 2017 | 102.75 | 105.25 | 102.38 | 103.12 | 696,799 | -1.00(-0.96%) |
Aug 07, 2017 | 102.50 | 104.62 | 100.94 | 104.12 | 873,667 | -0.69(-0.66%) |
Aug 04, 2017 | 103.06 | 105.44 | 101.58 | 104.81 | 695,995 | +2.19(+2.13%) |
Aug 03, 2017 | 106.50 | 106.81 | 101.99 | 102.62 | 998,463 | -2.50(-2.38%) |
Aug 02, 2017 | 103.69 | 105.56 | 101.19 | 105.12 | 1,000,696 | +1.19(+1.14%) |