Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 110.09 | 110.26 | 109.78 | 109.81 | 166,336 | -0.15(-0.14%) |
Oct 30, 2017 | 110.44 | 109.73 | 109.96 | 46,178 | -0.57(-0.51%) | |
Oct 27, 2017 | 110.28 | 110.73 | 109.78 | 110.53 | 64,105 | +0.10(+0.09%) |
Oct 26, 2017 | 109.95 | 110.86 | 109.95 | 110.43 | 317,973 | +0.91(+0.83%) |
Oct 25, 2017 | 110.44 | 110.44 | 108.79 | 109.53 | 152,652 | -0.39(-0.36%) |
Oct 24, 2017 | 109.45 | 110.21 | 109.45 | 109.92 | 72,070 | +0.89(+0.81%) |
Oct 23, 2017 | 109.32 | 109.54 | 108.92 | 109.03 | 59,446 | -0.35(-0.32%) |
Oct 20, 2017 | 109.06 | 109.69 | 108.84 | 109.38 | 148,572 | +1.41(+1.31%) |
Oct 19, 2017 | 107.22 | 108.04 | 107.06 | 107.96 | 66,212 | -0.07(-0.07%) |
Oct 18, 2017 | 107.69 | 108.34 | 107.60 | 108.03 | 53,243 | +0.72(+0.67%) |
Oct 17, 2017 | 108.43 | 108.43 | 107.22 | 107.31 | 82,940 | -0.73(-0.67%) |
Oct 16, 2017 | 107.47 | 108.09 | 107.47 | 108.04 | 52,886 | +0.59(+0.55%) |
Oct 13, 2017 | 107.31 | 107.78 | 106.58 | 107.45 | 55,941 | -0.20(-0.19%) |
Oct 12, 2017 | 108.80 | 108.80 | 107.53 | 107.65 | 69,357 | -0.88(-0.81%) |
Oct 11, 2017 | 108.50 | 108.64 | 108.12 | 108.53 | 37,807 | -0.07(-0.07%) |
Oct 10, 2017 | 108.18 | 108.60 | 108.01 | 108.60 | 45,617 | +0.54(+0.50%) |
Oct 09, 2017 | 108.69 | 108.69 | 107.87 | 108.06 | 53,879 | -0.40(-0.37%) |
Oct 06, 2017 | 108.83 | 108.89 | 107.93 | 108.46 | 63,636 | -0.04(-0.03%) |
Oct 05, 2017 | 107.31 | 108.66 | 107.09 | 108.50 | 93,883 | +1.27(+1.18%) |
Oct 04, 2017 | 107.65 | 107.69 | 107.14 | 107.22 | 141,786 | -0.53(-0.49%) |
Oct 03, 2017 | 107.49 | 107.77 | 107.14 | 107.76 | 123,578 | +0.41(+0.38%) |
Oct 02, 2017 | 106.76 | 107.37 | 106.50 | 107.35 | 82,239 | +0.85(+0.80%) |
Sep 29, 2017 | 105.97 | 106.70 | 105.97 | 106.50 | 373,190 | +0.40(+0.38%) |
Sep 28, 2017 | 105.93 | 106.14 | 105.40 | 106.10 | 1,073,041 | +0.37(+0.35%) |
Sep 27, 2017 | 105.40 | 106.16 | 105.10 | 105.72 | 362,228 | +1.64(+1.58%) |
Sep 26, 2017 | 104.15 | 104.47 | 103.86 | 104.08 | 178,071 | +0.02(+0.02%) |
Sep 25, 2017 | 104.47 | 104.74 | 103.47 | 104.06 | 169,258 | -0.64(-0.61%) |
Sep 22, 2017 | 104.28 | 104.72 | 104.11 | 104.70 | 59,078 | +0.09(+0.09%) |
Sep 21, 2017 | 104.12 | 104.83 | 103.94 | 104.61 | 95,512 | +0.37(+0.36%) |
Sep 20, 2017 | 103.74 | 104.60 | 103.26 | 104.24 | 129,142 | +0.57(+0.55%) |
Sep 19, 2017 | 102.96 | 103.98 | 102.77 | 103.67 | 69,323 | +0.81(+0.79%) |
Sep 18, 2017 | 101.97 | 102.99 | 101.97 | 102.86 | 86,988 | +1.14(+1.12%) |
Sep 15, 2017 | 100.93 | 101.74 | 100.93 | 101.72 | 63,233 | +0.24(+0.24%) |
Sep 14, 2017 | 101.59 | 101.91 | 101.37 | 101.48 | 173,095 | -0.19(-0.19%) |
Sep 13, 2017 | 101.26 | 101.70 | 101.08 | 101.67 | 483,900 | +0.19(+0.19%) |
Sep 12, 2017 | 100.44 | 101.64 | 100.44 | 101.48 | 83,343 | +1.41(+1.41%) |
Sep 11, 2017 | 99.19 | 100.35 | 99.19 | 100.07 | 74,755 | +1.83(+1.87%) |
Sep 08, 2017 | 97.71 | 98.87 | 97.69 | 98.23 | 91,816 | +0.35(+0.36%) |
Sep 07, 2017 | 99.17 | 99.25 | 97.60 | 97.88 | 165,817 | -1.19(-1.20%) |
Sep 06, 2017 | 99.30 | 99.51 | 98.77 | 99.07 | 35,404 | +0.21(+0.21%) |
Sep 05, 2017 | 100.37 | 100.37 | 98.52 | 98.85 | 70,941 | -2.20(-2.18%) |
Sep 01, 2017 | 100.63 | 101.43 | 100.53 | 101.06 | 70,313 | +0.64(+0.63%) |
Aug 31, 2017 | 100.80 | 100.92 | 100.33 | 100.42 | 20,636 | -0.09(-0.09%) |
Aug 30, 2017 | 100.29 | 100.90 | 100.27 | 100.51 | 45,994 | +0.44(+0.44%) |
Aug 29, 2017 | 99.40 | 100.25 | 99.24 | 100.07 | 41,027 | -0.46(-0.46%) |
Aug 28, 2017 | 101.09 | 101.11 | 100.26 | 100.53 | 25,458 | -0.33(-0.33%) |
Aug 25, 2017 | 100.94 | 101.48 | 100.86 | 100.86 | 67,873 | +0.18(+0.18%) |
Aug 24, 2017 | 100.96 | 101.02 | 100.47 | 100.68 | 49,602 | +0.09(+0.09%) |
Aug 23, 2017 | 100.06 | 101.15 | 99.79 | 100.59 | 33,812 | -0.13(-0.13%) |
Aug 22, 2017 | 100.09 | 100.90 | 100.09 | 100.72 | 157,682 | +1.11(+1.11%) |
Aug 21, 2017 | 99.84 | 99.86 | 99.24 | 99.62 | 52,865 | -0.24(-0.24%) |
Aug 18, 2017 | 99.52 | 100.53 | 99.39 | 99.86 | 82,753 | +0.00(+0.00%) |
Aug 17, 2017 | 101.47 | 101.62 | 99.84 | 99.86 | 183,404 | -1.93(-1.90%) |
Aug 16, 2017 | 102.42 | 102.53 | 101.54 | 101.78 | 53,469 | -0.28(-0.27%) |
Aug 15, 2017 | 102.60 | 102.74 | 101.98 | 102.06 | 109,288 | +0.29(+0.29%) |
Aug 14, 2017 | 101.06 | 102.00 | 101.06 | 101.77 | 39,262 | +1.62(+1.62%) |
Aug 11, 2017 | 100.62 | 101.02 | 99.93 | 100.15 | 88,554 | -0.42(-0.41%) |
Aug 10, 2017 | 102.03 | 102.03 | 100.51 | 100.56 | 98,823 | -2.03(-1.98%) |
Aug 09, 2017 | 102.11 | 102.62 | 101.94 | 102.59 | 50,820 | -0.35(-0.34%) |
Aug 08, 2017 | 102.90 | 104.08 | 102.83 | 102.94 | 130,418 | -0.07(-0.07%) |
Aug 07, 2017 | 103.11 | 103.17 | 102.80 | 103.02 | 38,023 | +0.04(+0.04%) |
Aug 04, 2017 | 103.04 | 103.47 | 102.75 | 102.97 | 76,498 | +0.73(+0.71%) |
Aug 03, 2017 | 102.48 | 102.59 | 102.13 | 102.25 | 43,361 | -0.51(-0.50%) |
Aug 02, 2017 | 102.74 | 102.86 | 102.22 | 102.76 | 188,491 | -0.03(-0.03%) |