Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 102.21 | 103.45 | 101.78 | 101.78 | 1,110,139 | -0.45(-0.44%) |
Oct 30, 2017 | 102.22 | 102.58 | 101.38 | 102.22 | 1,242,879 | -0.36(-0.35%) |
Oct 27, 2017 | 102.51 | 103.77 | 102.28 | 102.58 | 1,530,266 | +0.41(+0.40%) |
Oct 26, 2017 | 100.62 | 102.49 | 100.38 | 102.17 | 1,429,657 | +1.32(+1.31%) |
Oct 25, 2017 | 102.59 | 102.87 | 100.74 | 100.85 | 2,513,820 | -1.18(-1.16%) |
Oct 24, 2017 | 102.50 | 103.24 | 101.91 | 102.03 | 1,997,846 | -0.52(-0.51%) |
Oct 23, 2017 | 102.51 | 103.10 | 101.57 | 102.55 | 2,415,658 | -0.57(-0.55%) |
Oct 20, 2017 | 104.03 | 105.92 | 102.93 | 103.12 | 2,105,024 | -0.51(-0.49%) |
Oct 19, 2017 | 103.67 | 104.86 | 103.16 | 103.63 | 2,386,829 | -0.10(-0.10%) |
Oct 18, 2017 | 101.98 | 103.86 | 101.77 | 103.73 | 2,378,910 | +1.91(+1.88%) |
Oct 17, 2017 | 102.22 | 103.23 | 101.73 | 101.82 | 1,633,790 | -0.11(-0.11%) |
Oct 16, 2017 | 102.85 | 103.40 | 101.87 | 101.93 | 3,282,773 | -0.75(-0.73%) |
Oct 13, 2017 | 102.73 | 103.48 | 101.33 | 102.68 | 2,301,146 | +0.65(+0.63%) |
Oct 12, 2017 | 103.01 | 103.95 | 99.95 | 102.04 | 6,372,214 | -1.58(-1.53%) |
Oct 11, 2017 | 106.49 | 107.34 | 102.86 | 103.62 | 2,724,490 | -2.85(-2.68%) |
Oct 10, 2017 | 105.83 | 106.58 | 105.21 | 106.47 | 2,047,567 | +1.21(+1.15%) |
Oct 09, 2017 | 104.42 | 106.48 | 103.79 | 105.26 | 1,822,699 | +0.85(+0.82%) |
Oct 06, 2017 | 106.13 | 106.37 | 104.00 | 104.41 | 3,124,030 | -1.53(-1.44%) |
Oct 05, 2017 | 104.89 | 106.56 | 103.89 | 105.94 | 3,491,516 | +0.98(+0.93%) |
Oct 04, 2017 | 103.67 | 105.11 | 102.00 | 104.96 | 4,241,963 | +1.39(+1.34%) |
Oct 03, 2017 | 101.28 | 105.46 | 100.42 | 103.58 | 7,015,730 | +2.48(+2.45%) |
Oct 02, 2017 | 99.49 | 101.85 | 99.40 | 101.10 | 3,910,171 | +1.71(+1.72%) |
Sep 29, 2017 | 99.40 | 100.90 | 99.14 | 99.39 | 3,983,819 | -0.36(-0.36%) |
Sep 28, 2017 | 99.81 | 99.89 | 97.32 | 99.75 | 4,031,034 | -0.07(-0.07%) |
Sep 27, 2017 | 102.21 | 99.40 | 99.81 | 8,106,018 | +0.37(+0.37%) | |
Sep 26, 2017 | 96.39 | 99.54 | 95.41 | 99.45 | 8,120,674 | +0.90(+0.91%) |
Sep 25, 2017 | 99.62 | 100.50 | 98.00 | 98.55 | 8,593,751 | +0.05(+0.05%) |
Sep 22, 2017 | 93.87 | 98.65 | 93.59 | 98.50 | 13,301,397 | +6.37(+6.91%) |
Sep 21, 2017 | 90.49 | 92.34 | 89.32 | 92.13 | 5,846,400 | +2.11(+2.34%) |
Sep 20, 2017 | 89.09 | 91.35 | 87.31 | 90.02 | 9,341,148 | +1.06(+1.19%) |
Sep 19, 2017 | 86.74 | 89.42 | 86.16 | 88.97 | 8,365,824 | +0.46(+0.52%) |
Sep 18, 2017 | 87.21 | 89.14 | 86.35 | 88.51 | 11,585,802 | +1.31(+1.51%) |
Sep 15, 2017 | 88.52 | 89.73 | 85.07 | 87.19 | 17,816,646 | -3.45(-3.81%) |
Sep 14, 2017 | 92.55 | 94.48 | 84.06 | 90.64 | 36,869,232 | -2.18(-2.35%) |
Sep 13, 2017 | 109.30 | 109.48 | 91.94 | 92.83 | 18,657,710 | -15.91(-14.63%) |
Sep 12, 2017 | 105.94 | 108.86 | 105.20 | 108.74 | 7,397,905 | +2.66(+2.51%) |
Sep 11, 2017 | 113.97 | 114.35 | 104.33 | 106.08 | 10,472,936 | -9.48(-8.20%) |
Sep 08, 2017 | 114.24 | 117.69 | 109.95 | 115.56 | 17,973,412 | -18.28(-13.66%) |
Sep 07, 2017 | 132.65 | 134.35 | 132.55 | 133.84 | 540,049 | +1.25(+0.94%) |
Sep 06, 2017 | 132.77 | 133.29 | 132.24 | 132.59 | 482,165 | +0.27(+0.21%) |
Sep 05, 2017 | 132.62 | 133.62 | 131.82 | 132.32 | 528,013 | -0.46(-0.35%) |
Sep 01, 2017 | 133.85 | 134.45 | 132.78 | 132.78 | 387,212 | -0.83(-0.62%) |
Aug 31, 2017 | 132.96 | 134.35 | 132.95 | 133.60 | 453,653 | +0.98(+0.74%) |
Aug 30, 2017 | 131.82 | 132.89 | 131.81 | 132.62 | 236,409 | +0.58(+0.44%) |
Aug 29, 2017 | 131.35 | 132.33 | 131.05 | 132.04 | 343,284 | +0.17(+0.13%) |
Aug 28, 2017 | 132.22 | 132.49 | 131.37 | 131.87 | 508,372 | -0.08(-0.06%) |
Aug 25, 2017 | 132.34 | 132.39 | 131.65 | 131.94 | 324,185 | +0.30(+0.23%) |
Aug 24, 2017 | 132.44 | 132.44 | 131.43 | 131.64 | 236,538 | -0.56(-0.43%) |
Aug 23, 2017 | 132.57 | 133.55 | 132.00 | 132.21 | 300,319 | -0.80(-0.60%) |
Aug 22, 2017 | 130.75 | 133.13 | 130.42 | 133.00 | 651,622 | +2.23(+1.70%) |
Aug 21, 2017 | 130.99 | 131.24 | 130.12 | 130.78 | 418,413 | -0.05(-0.04%) |
Aug 18, 2017 | 131.77 | 131.86 | 130.67 | 130.82 | 567,359 | -0.69(-0.53%) |
Aug 17, 2017 | 133.68 | 133.87 | 131.47 | 131.51 | 408,030 | -2.22(-1.66%) |
Aug 16, 2017 | 133.90 | 134.12 | 133.35 | 133.73 | 519,432 | +0.11(+0.08%) |
Aug 15, 2017 | 133.61 | 133.97 | 132.66 | 133.62 | 500,388 | +0.06(+0.05%) |
Aug 14, 2017 | 132.95 | 133.87 | 132.46 | 133.55 | 414,205 | +1.37(+1.03%) |
Aug 11, 2017 | 132.73 | 133.57 | 132.12 | 132.19 | 375,926 | -0.66(-0.50%) |
Aug 10, 2017 | 132.93 | 133.62 | 132.25 | 132.85 | 484,048 | -0.82(-0.62%) |
Aug 09, 2017 | 133.14 | 134.04 | 132.70 | 133.68 | 421,930 | +0.53(+0.40%) |
Aug 08, 2017 | 135.57 | 135.90 | 132.98 | 133.14 | 666,759 | -2.90(-2.13%) |
Aug 07, 2017 | 135.94 | 136.19 | 135.24 | 136.04 | 629,544 | +0.04(+0.03%) |
Aug 04, 2017 | 135.85 | 136.13 | 135.20 | 136.00 | 432,329 | +0.46(+0.34%) |
Aug 03, 2017 | 136.03 | 136.03 | 134.62 | 135.55 | 635,240 | -0.51(-0.38%) |
Aug 02, 2017 | 136.54 | 136.77 | 135.41 | 136.06 | 696,923 | -0.72(-0.53%) |