Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 109.57 | 110.67 | 109.30 | 109.94 | 937,272 | -0.27(-0.25%) |
Oct 30, 2017 | 111.73 | 112.08 | 110.01 | 110.22 | 480,781 | -2.20(-1.96%) |
Oct 27, 2017 | 113.47 | 113.47 | 111.74 | 112.42 | 565,455 | -0.23(-0.21%) |
Oct 26, 2017 | 111.58 | 113.28 | 111.23 | 112.65 | 1,070,993 | +1.60(+1.44%) |
Oct 25, 2017 | 113.01 | 113.18 | 110.82 | 111.05 | 528,155 | -1.79(-1.59%) |
Oct 24, 2017 | 114.44 | 114.44 | 112.70 | 112.84 | 419,510 | -1.17(-1.03%) |
Oct 23, 2017 | 114.91 | 114.98 | 113.90 | 114.01 | 330,574 | -0.28(-0.25%) |
Oct 20, 2017 | 115.23 | 115.59 | 114.15 | 114.29 | 329,788 | +0.00(+0.00%) |
Oct 19, 2017 | 114.33 | 114.73 | 113.54 | 114.29 | 396,428 | -0.55(-0.48%) |
Oct 18, 2017 | 115.42 | 115.69 | 114.74 | 114.84 | 351,430 | +0.13(+0.11%) |
Oct 17, 2017 | 115.55 | 115.61 | 114.35 | 114.71 | 258,790 | -0.97(-0.83%) |
Oct 16, 2017 | 114.56 | 116.64 | 114.56 | 115.68 | 906,246 | +1.30(+1.14%) |
Oct 13, 2017 | 115.36 | 115.39 | 114.30 | 114.37 | 342,165 | -0.60(-0.52%) |
Oct 12, 2017 | 114.36 | 115.34 | 114.20 | 114.97 | 279,352 | +0.80(+0.70%) |
Oct 11, 2017 | 114.15 | 114.54 | 113.61 | 114.18 | 367,178 | -0.04(-0.03%) |
Oct 10, 2017 | 113.86 | 114.23 | 112.94 | 114.22 | 258,780 | +0.36(+0.31%) |
Oct 09, 2017 | 113.60 | 114.09 | 113.14 | 113.86 | 365,987 | +0.24(+0.21%) |
Oct 06, 2017 | 113.54 | 113.73 | 112.75 | 113.61 | 404,859 | +0.17(+0.15%) |
Oct 05, 2017 | 112.60 | 113.45 | 112.11 | 113.45 | 355,294 | +0.90(+0.80%) |
Oct 04, 2017 | 111.18 | 112.59 | 110.66 | 112.55 | 409,205 | +1.53(+1.38%) |
Oct 03, 2017 | 109.59 | 111.28 | 109.56 | 111.02 | 449,384 | +1.43(+1.31%) |
Oct 02, 2017 | 110.19 | 110.78 | 109.51 | 109.59 | 647,856 | +0.08(+0.07%) |
Sep 29, 2017 | 109.59 | 111.09 | 109.17 | 109.51 | 537,516 | -0.07(-0.06%) |
Sep 28, 2017 | 108.31 | 109.59 | 107.97 | 109.58 | 327,992 | +1.13(+1.05%) |
Sep 27, 2017 | 108.61 | 109.03 | 107.31 | 108.44 | 318,143 | +0.53(+0.49%) |
Sep 26, 2017 | 108.84 | 109.48 | 107.91 | 107.91 | 247,780 | -0.77(-0.71%) |
Sep 25, 2017 | 109.80 | 109.80 | 107.17 | 108.68 | 345,001 | -1.32(-1.20%) |
Sep 22, 2017 | 107.89 | 110.23 | 107.89 | 110.00 | 329,538 | +1.99(+1.84%) |
Sep 21, 2017 | 107.14 | 108.03 | 106.81 | 108.01 | 295,495 | +0.95(+0.88%) |
Sep 20, 2017 | 106.78 | 107.70 | 106.40 | 107.07 | 482,382 | +0.45(+0.42%) |
Sep 19, 2017 | 106.23 | 106.97 | 105.97 | 106.62 | 639,581 | +0.62(+0.58%) |
Sep 18, 2017 | 106.28 | 107.18 | 105.03 | 106.00 | 490,371 | -0.14(-0.13%) |
Sep 15, 2017 | 105.60 | 106.52 | 105.22 | 106.14 | 970,641 | -0.15(-0.14%) |
Sep 14, 2017 | 107.08 | 108.19 | 104.60 | 106.29 | 577,796 | -0.78(-0.73%) |
Sep 13, 2017 | 109.64 | 109.74 | 107.05 | 107.07 | 398,616 | -3.23(-2.93%) |
Sep 12, 2017 | 108.90 | 110.60 | 108.37 | 110.30 | 667,003 | +1.85(+1.70%) |
Sep 11, 2017 | 108.30 | 108.65 | 107.59 | 108.45 | 355,402 | +0.82(+0.77%) |
Sep 08, 2017 | 106.44 | 108.60 | 106.32 | 107.63 | 423,077 | +0.82(+0.76%) |
Sep 07, 2017 | 105.27 | 106.91 | 105.07 | 106.81 | 360,091 | +1.81(+1.72%) |
Sep 06, 2017 | 106.56 | 104.41 | 105.01 | 412,265 | -0.97(-0.92%) | |
Sep 05, 2017 | 107.88 | 108.18 | 105.73 | 105.98 | 335,890 | -2.17(-2.01%) |
Sep 01, 2017 | 107.99 | 108.45 | 107.01 | 108.15 | 355,739 | +0.79(+0.73%) |
Aug 31, 2017 | 106.11 | 107.87 | 105.74 | 107.37 | 823,797 | +1.52(+1.43%) |
Aug 30, 2017 | 105.84 | 106.39 | 105.40 | 105.85 | 224,421 | -0.08(-0.08%) |
Aug 29, 2017 | 106.38 | 107.60 | 105.78 | 105.93 | 356,169 | -0.85(-0.80%) |
Aug 28, 2017 | 107.24 | 108.07 | 106.24 | 106.79 | 484,337 | -0.25(-0.24%) |
Aug 25, 2017 | 105.29 | 107.53 | 105.16 | 107.04 | 444,808 | +2.10(+2.00%) |
Aug 24, 2017 | 105.72 | 105.81 | 104.77 | 104.94 | 362,928 | -0.19(-0.18%) |
Aug 23, 2017 | 105.30 | 105.70 | 104.51 | 105.13 | 457,737 | -0.70(-0.66%) |
Aug 22, 2017 | 103.74 | 106.20 | 103.56 | 105.83 | 410,897 | +2.48(+2.40%) |
Aug 21, 2017 | 103.97 | 104.83 | 103.06 | 103.35 | 207,141 | -0.75(-0.72%) |
Aug 18, 2017 | 103.78 | 104.45 | 103.09 | 104.10 | 540,581 | +0.73(+0.71%) |
Aug 17, 2017 | 105.04 | 105.52 | 103.28 | 103.37 | 351,025 | -1.73(-1.65%) |
Aug 16, 2017 | 102.79 | 105.38 | 102.49 | 105.10 | 349,886 | +3.09(+3.03%) |
Aug 15, 2017 | 103.15 | 103.42 | 101.90 | 102.01 | 279,512 | -0.94(-0.92%) |
Aug 14, 2017 | 101.01 | 103.44 | 100.21 | 102.95 | 613,620 | +2.94(+2.94%) |
Aug 11, 2017 | 100.22 | 100.84 | 99.08 | 100.01 | 567,585 | -0.12(-0.12%) |
Aug 10, 2017 | 102.17 | 102.93 | 100.01 | 100.13 | 425,123 | -2.26(-2.21%) |
Aug 09, 2017 | 102.92 | 103.03 | 101.77 | 102.39 | 415,560 | -0.66(-0.64%) |
Aug 08, 2017 | 103.75 | 103.79 | 102.49 | 103.05 | 383,786 | -0.76(-0.73%) |
Aug 07, 2017 | 103.77 | 104.48 | 103.48 | 103.81 | 495,148 | +0.03(+0.03%) |
Aug 04, 2017 | 105.02 | 105.84 | 103.28 | 103.78 | 541,471 | -0.50(-0.48%) |
Aug 03, 2017 | 102.41 | 104.82 | 100.42 | 104.29 | 418,903 | +2.86(+2.82%) |
Aug 02, 2017 | 103.03 | 103.29 | 100.11 | 101.43 | 382,386 | -1.72(-1.67%) |