Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 106.48 | 108.22 | 106.48 | 106.99 | 261,094 | +0.39(+0.36%) |
Oct 30, 2017 | 105.73 | 107.08 | 105.01 | 106.60 | 236,334 | +0.04(+0.04%) |
Oct 27, 2017 | 103.85 | 106.80 | 103.34 | 106.56 | 380,809 | +2.39(+2.30%) |
Oct 26, 2017 | 101.54 | 105.78 | 100.76 | 104.17 | 463,591 | +0.65(+0.63%) |
Oct 25, 2017 | 106.21 | 106.99 | 99.25 | 103.52 | 1,083,918 | -7.14(-6.45%) |
Oct 24, 2017 | 108.73 | 110.98 | 108.51 | 110.65 | 307,991 | +2.39(+2.21%) |
Oct 23, 2017 | 109.61 | 109.65 | 108.11 | 108.26 | 124,130 | -1.43(-1.30%) |
Oct 20, 2017 | 109.85 | 110.24 | 108.36 | 109.69 | 139,783 | +0.68(+0.62%) |
Oct 19, 2017 | 110.20 | 110.23 | 108.47 | 109.01 | 157,041 | -1.60(-1.44%) |
Oct 18, 2017 | 109.58 | 111.23 | 109.19 | 110.61 | 192,396 | +1.50(+1.38%) |
Oct 17, 2017 | 108.38 | 109.76 | 107.92 | 109.10 | 196,098 | +0.78(+0.72%) |
Oct 16, 2017 | 108.46 | 109.16 | 107.29 | 108.33 | 149,274 | -0.11(-0.10%) |
Oct 13, 2017 | 109.18 | 109.90 | 107.97 | 108.44 | 141,434 | -0.29(-0.27%) |
Oct 12, 2017 | 110.12 | 110.67 | 107.67 | 108.73 | 322,922 | -1.64(-1.48%) |
Oct 11, 2017 | 112.77 | 113.17 | 109.75 | 110.37 | 234,249 | -2.25(-2.00%) |
Oct 10, 2017 | 111.53 | 112.69 | 110.69 | 112.62 | 183,176 | +1.57(+1.41%) |
Oct 09, 2017 | 111.74 | 112.60 | 110.92 | 111.05 | 180,966 | -1.14(-1.01%) |
Oct 06, 2017 | 111.74 | 112.49 | 110.96 | 112.19 | 183,461 | +0.43(+0.38%) |
Oct 05, 2017 | 113.92 | 113.93 | 111.21 | 111.76 | 275,710 | -2.43(-2.13%) |
Oct 04, 2017 | 115.14 | 116.40 | 113.12 | 114.19 | 268,690 | -0.92(-0.80%) |
Oct 03, 2017 | 116.14 | 116.74 | 114.80 | 115.11 | 310,158 | +0.08(+0.07%) |
Oct 02, 2017 | 113.91 | 115.32 | 112.52 | 115.02 | 246,299 | +1.30(+1.14%) |
Sep 29, 2017 | 112.05 | 113.89 | 111.57 | 113.73 | 311,494 | +1.57(+1.40%) |
Sep 28, 2017 | 112.12 | 112.36 | 109.69 | 112.16 | 227,970 | +0.29(+0.26%) |
Sep 27, 2017 | 113.49 | 110.73 | 111.86 | 339,465 | +0.32(+0.29%) | |
Sep 26, 2017 | 110.11 | 112.01 | 109.91 | 111.54 | 280,609 | +1.49(+1.36%) |
Sep 25, 2017 | 110.10 | 111.37 | 109.03 | 110.05 | 206,881 | -0.02(-0.02%) |
Sep 22, 2017 | 108.46 | 110.29 | 107.87 | 110.07 | 233,210 | +2.00(+1.85%) |
Sep 21, 2017 | 107.74 | 108.52 | 106.79 | 108.06 | 142,147 | +0.65(+0.61%) |
Sep 20, 2017 | 106.69 | 107.89 | 105.60 | 107.41 | 166,669 | +0.89(+0.83%) |
Sep 19, 2017 | 106.41 | 107.10 | 105.26 | 106.52 | 138,983 | +0.51(+0.48%) |
Sep 18, 2017 | 107.95 | 108.31 | 105.75 | 106.01 | 172,842 | -1.63(-1.52%) |
Sep 15, 2017 | 106.81 | 108.20 | 106.58 | 107.65 | 379,297 | +1.23(+1.15%) |
Sep 14, 2017 | 105.87 | 107.90 | 104.72 | 106.42 | 235,063 | +0.32(+0.30%) |
Sep 13, 2017 | 103.97 | 106.71 | 103.97 | 106.10 | 193,084 | +1.99(+1.92%) |
Sep 12, 2017 | 104.65 | 104.74 | 103.08 | 104.10 | 169,110 | +0.17(+0.16%) |
Sep 11, 2017 | 104.33 | 105.25 | 103.66 | 103.93 | 266,424 | -0.49(-0.47%) |
Sep 08, 2017 | 103.16 | 104.72 | 102.36 | 104.42 | 212,264 | +1.01(+0.98%) |
Sep 07, 2017 | 103.14 | 103.98 | 101.65 | 103.41 | 179,910 | +0.80(+0.77%) |
Sep 06, 2017 | 102.94 | 103.08 | 100.98 | 102.62 | 225,304 | +0.20(+0.19%) |
Sep 05, 2017 | 102.41 | 103.34 | 100.77 | 102.42 | 158,704 | -0.19(-0.18%) |
Sep 01, 2017 | 102.25 | 104.55 | 101.74 | 102.61 | 254,349 | +0.52(+0.51%) |
Aug 31, 2017 | 100.20 | 103.46 | 100.07 | 102.09 | 355,440 | +2.40(+2.41%) |
Aug 30, 2017 | 97.15 | 99.87 | 96.50 | 99.69 | 202,660 | +2.79(+2.88%) |
Aug 29, 2017 | 96.47 | 97.62 | 95.61 | 96.90 | 312,952 | -0.32(-0.33%) |
Aug 28, 2017 | 97.98 | 98.03 | 96.36 | 97.22 | 129,347 | -0.23(-0.23%) |
Aug 25, 2017 | 96.78 | 97.88 | 96.04 | 97.45 | 162,545 | +1.26(+1.31%) |
Aug 24, 2017 | 98.29 | 99.25 | 95.58 | 96.19 | 139,665 | -1.11(-1.14%) |
Aug 23, 2017 | 98.67 | 99.61 | 97.19 | 97.30 | 149,687 | -1.84(-1.86%) |
Aug 22, 2017 | 98.31 | 100.20 | 97.72 | 99.14 | 233,045 | +1.13(+1.16%) |
Aug 21, 2017 | 97.13 | 99.23 | 96.00 | 98.01 | 193,253 | +0.87(+0.90%) |
Aug 18, 2017 | 95.49 | 97.95 | 95.25 | 97.14 | 227,872 | +0.76(+0.78%) |
Aug 17, 2017 | 97.33 | 98.05 | 95.90 | 96.38 | 290,254 | -1.00(-1.03%) |
Aug 16, 2017 | 99.12 | 100.40 | 97.28 | 97.38 | 235,680 | -1.25(-1.27%) |
Aug 15, 2017 | 97.82 | 98.97 | 95.81 | 98.63 | 240,005 | +0.60(+0.61%) |
Aug 14, 2017 | 98.82 | 99.31 | 97.60 | 98.03 | 289,337 | -0.08(-0.08%) |
Aug 11, 2017 | 96.85 | 99.35 | 96.65 | 98.11 | 247,651 | +0.49(+0.50%) |
Aug 10, 2017 | 98.60 | 98.69 | 96.61 | 97.62 | 222,501 | -1.34(-1.36%) |
Aug 09, 2017 | 97.52 | 99.02 | 95.87 | 98.96 | 248,127 | +1.54(+1.58%) |
Aug 08, 2017 | 99.94 | 102.29 | 96.98 | 97.42 | 432,539 | -0.91(-0.92%) |
Aug 07, 2017 | 96.21 | 98.51 | 95.91 | 98.33 | 259,434 | +1.57(+1.63%) |
Aug 04, 2017 | 94.61 | 97.16 | 93.93 | 96.75 | 267,147 | +2.64(+2.80%) |
Aug 03, 2017 | 93.05 | 94.64 | 93.05 | 94.11 | 287,423 | +0.80(+0.86%) |
Aug 02, 2017 | 95.30 | 95.69 | 92.40 | 93.31 | 340,899 | -2.54(-2.65%) |