Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 103.08 | 103.22 | 102.94 | 103.05 | 2,902,418 | +0.04(+0.04%) |
Oct 30, 2017 | 103.42 | 102.93 | 103.00 | 1,785,978 | -0.57(-0.55%) | |
Oct 27, 2017 | 103.43 | 103.61 | 102.98 | 103.58 | 1,892,128 | +0.03(+0.03%) |
Oct 26, 2017 | 103.71 | 103.88 | 103.53 | 103.55 | 1,688,022 | +0.16(+0.16%) |
Oct 25, 2017 | 103.90 | 103.95 | 102.88 | 103.39 | 1,499,325 | -0.61(-0.59%) |
Oct 24, 2017 | 103.99 | 104.14 | 103.89 | 104.00 | 1,491,446 | +0.16(+0.15%) |
Oct 23, 2017 | 104.25 | 104.31 | 103.80 | 103.84 | 1,995,894 | -0.28(-0.27%) |
Oct 20, 2017 | 103.98 | 103.98 | 103.77 | 104.13 | 1,513,271 | +0.56(+0.54%) |
Oct 19, 2017 | 103.06 | 103.57 | 103.02 | 103.57 | 1,864,304 | +0.15(+0.14%) |
Oct 18, 2017 | 103.48 | 103.58 | 103.33 | 103.42 | 1,107,450 | +0.09(+0.08%) |
Oct 17, 2017 | 103.40 | 103.41 | 103.10 | 103.33 | 2,813,959 | +0.03(+0.03%) |
Oct 16, 2017 | 103.29 | 103.53 | 103.23 | 103.31 | 3,371,180 | +0.08(+0.07%) |
Oct 13, 2017 | 103.32 | 103.49 | 103.09 | 103.23 | 1,441,434 | +0.04(+0.04%) |
Oct 12, 2017 | 103.39 | 103.45 | 103.12 | 103.19 | 1,682,190 | -0.38(-0.37%) |
Oct 11, 2017 | 103.45 | 103.59 | 103.41 | 103.57 | 945,687 | -0.02(-0.02%) |
Oct 10, 2017 | 103.46 | 103.73 | 103.39 | 103.58 | 2,376,835 | +0.41(+0.39%) |
Oct 09, 2017 | 103.60 | 103.65 | 103.05 | 103.18 | 2,953,760 | -0.34(-0.32%) |
Oct 06, 2017 | 103.61 | 103.67 | 103.28 | 103.51 | 1,229,315 | -0.26(-0.25%) |
Oct 05, 2017 | 103.47 | 103.88 | 103.31 | 103.77 | 1,231,253 | +0.45(+0.43%) |
Oct 04, 2017 | 103.13 | 103.48 | 103.13 | 103.33 | 1,979,499 | +0.11(+0.11%) |
Oct 03, 2017 | 103.06 | 103.23 | 102.88 | 103.21 | 1,321,049 | +0.27(+0.26%) |
Oct 02, 2017 | 102.38 | 102.96 | 102.23 | 102.94 | 1,718,001 | +0.66(+0.64%) |
Sep 29, 2017 | 102.10 | 102.36 | 101.95 | 102.29 | 3,821,154 | +0.16(+0.15%) |
Sep 28, 2017 | 102.02 | 102.15 | 101.82 | 102.13 | 3,616,864 | +0.12(+0.12%) |
Sep 27, 2017 | 102.21 | 102.21 | 101.61 | 102.01 | 4,479,828 | +0.21(+0.20%) |
Sep 26, 2017 | 101.85 | 101.96 | 101.75 | 101.81 | 1,232,490 | -0.02(-0.02%) |
Sep 25, 2017 | 101.46 | 101.97 | 101.45 | 101.83 | 1,576,020 | +0.33(+0.33%) |
Sep 22, 2017 | 101.34 | 101.60 | 101.32 | 101.49 | 1,293,017 | +0.03(+0.03%) |
Sep 21, 2017 | 101.55 | 101.71 | 101.42 | 101.46 | 1,072,926 | -0.15(-0.14%) |
Sep 20, 2017 | 101.52 | 101.71 | 101.31 | 101.61 | 1,771,577 | +0.12(+0.12%) |
Sep 19, 2017 | 101.44 | 101.55 | 101.35 | 101.49 | 1,202,326 | +0.09(+0.08%) |
Sep 18, 2017 | 101.15 | 101.40 | 101.09 | 101.40 | 2,169,793 | +0.41(+0.41%) |
Sep 15, 2017 | 100.82 | 101.00 | 100.69 | 100.99 | 1,356,669 | +0.12(+0.12%) |
Sep 14, 2017 | 100.58 | 100.90 | 100.56 | 100.87 | 1,534,425 | +0.09(+0.09%) |
Sep 13, 2017 | 100.47 | 100.78 | 100.47 | 100.77 | 1,328,164 | +0.14(+0.14%) |
Sep 12, 2017 | 100.20 | 100.64 | 100.20 | 100.64 | 1,329,473 | +0.56(+0.56%) |
Sep 11, 2017 | 99.47 | 100.16 | 99.45 | 100.08 | 1,117,391 | +1.18(+1.19%) |
Sep 08, 2017 | 98.63 | 99.07 | 98.59 | 98.90 | 1,258,385 | +0.06(+0.06%) |
Sep 07, 2017 | 99.33 | 99.33 | 98.64 | 98.84 | 2,288,287 | -0.40(-0.41%) |
Sep 06, 2017 | 99.08 | 99.40 | 99.06 | 99.25 | 2,194,847 | +0.41(+0.42%) |
Sep 05, 2017 | 99.57 | 99.61 | 98.47 | 98.83 | 3,407,895 | -0.94(-0.94%) |
Sep 01, 2017 | 99.54 | 99.99 | 99.54 | 99.77 | 1,540,615 | +0.39(+0.39%) |
Aug 31, 2017 | 99.12 | 99.55 | 99.12 | 99.38 | 1,701,740 | +0.46(+0.47%) |
Aug 30, 2017 | 98.66 | 99.07 | 98.51 | 98.92 | 1,064,075 | +0.23(+0.23%) |
Aug 29, 2017 | 98.25 | 98.78 | 98.10 | 98.69 | 1,384,444 | -0.09(-0.10%) |
Aug 28, 2017 | 99.16 | 99.17 | 98.52 | 98.78 | 1,634,314 | -0.12(-0.12%) |
Aug 25, 2017 | 98.88 | 99.23 | 98.88 | 98.90 | 1,630,727 | +0.34(+0.35%) |
Aug 24, 2017 | 98.91 | 98.97 | 98.54 | 98.56 | 1,072,374 | -0.17(-0.17%) |
Aug 23, 2017 | 98.56 | 99.02 | 98.45 | 98.73 | 728,705 | -0.17(-0.17%) |
Aug 22, 2017 | 98.41 | 99.01 | 98.41 | 98.90 | 2,481,182 | +0.73(+0.74%) |
Aug 21, 2017 | 98.06 | 98.29 | 97.86 | 98.17 | 1,188,124 | +0.09(+0.09%) |
Aug 18, 2017 | 98.04 | 98.68 | 97.90 | 98.09 | 1,494,237 | -0.21(-0.22%) |
Aug 17, 2017 | 99.43 | 99.61 | 98.28 | 98.30 | 1,865,603 | -1.45(-1.45%) |
Aug 16, 2017 | 99.97 | 100.09 | 99.61 | 99.75 | 2,377,452 | +0.08(+0.08%) |
Aug 15, 2017 | 99.94 | 100.08 | 99.53 | 99.67 | 1,403,655 | -0.07(-0.07%) |
Aug 14, 2017 | 99.49 | 99.97 | 99.49 | 99.74 | 1,979,309 | +0.82(+0.82%) |
Aug 11, 2017 | 99.07 | 99.28 | 98.82 | 98.93 | 1,185,377 | -0.19(-0.19%) |
Aug 10, 2017 | 99.97 | 100.08 | 99.07 | 99.12 | 4,583,205 | -1.17(-1.16%) |
Aug 09, 2017 | 100.17 | 100.31 | 99.98 | 100.28 | 2,527,713 | -0.14(-0.14%) |
Aug 08, 2017 | 100.50 | 101.09 | 100.25 | 100.42 | 3,374,803 | -0.19(-0.19%) |
Aug 07, 2017 | 100.65 | 100.70 | 100.47 | 100.61 | 2,411,145 | -0.08(-0.08%) |
Aug 04, 2017 | 100.79 | 100.81 | 100.59 | 100.69 | 1,430,065 | +0.21(+0.21%) |
Aug 03, 2017 | 100.58 | 100.72 | 100.39 | 100.48 | 1,196,814 | -0.21(-0.20%) |
Aug 02, 2017 | 100.66 | 100.70 | 100.37 | 100.69 | 2,132,521 | -0.15(-0.14%) |