Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 119.42 | 120.59 | 119.26 | 120.47 | 567,544 | +1.36(+1.14%) |
Oct 30, 2017 | 119.06 | 119.49 | 116.81 | 119.10 | 741,655 | -0.25(-0.21%) |
Oct 27, 2017 | 118.17 | 119.42 | 117.33 | 119.35 | 524,944 | +1.52(+1.29%) |
Oct 26, 2017 | 116.87 | 118.38 | 116.27 | 117.83 | 613,462 | +1.49(+1.28%) |
Oct 25, 2017 | 116.80 | 116.80 | 114.59 | 116.34 | 657,687 | -0.33(-0.28%) |
Oct 24, 2017 | 115.73 | 117.48 | 115.66 | 116.67 | 617,585 | +1.25(+1.08%) |
Oct 23, 2017 | 117.49 | 117.49 | 115.19 | 115.42 | 468,159 | -1.07(-0.92%) |
Oct 20, 2017 | 115.73 | 117.54 | 115.07 | 116.50 | 783,526 | +1.53(+1.33%) |
Oct 19, 2017 | 114.57 | 115.78 | 114.04 | 114.96 | 510,567 | -0.30(-0.26%) |
Oct 18, 2017 | 114.95 | 115.64 | 114.39 | 115.26 | 482,739 | +0.78(+0.68%) |
Oct 17, 2017 | 115.07 | 115.83 | 114.06 | 114.48 | 835,819 | -0.62(-0.54%) |
Oct 16, 2017 | 114.30 | 115.74 | 113.08 | 115.10 | 683,858 | +1.19(+1.05%) |
Oct 13, 2017 | 113.55 | 114.22 | 112.91 | 113.91 | 422,560 | +0.83(+0.73%) |
Oct 12, 2017 | 112.53 | 113.41 | 112.27 | 113.08 | 462,900 | +0.40(+0.36%) |
Oct 11, 2017 | 113.56 | 114.41 | 112.48 | 112.68 | 619,061 | -0.52(-0.46%) |
Oct 10, 2017 | 114.53 | 114.53 | 112.88 | 113.20 | 549,774 | -0.74(-0.65%) |
Oct 09, 2017 | 113.94 | 114.54 | 113.46 | 113.94 | 508,166 | +0.12(+0.10%) |
Oct 06, 2017 | 111.72 | 114.09 | 111.42 | 113.82 | 816,829 | +1.72(+1.53%) |
Oct 05, 2017 | 111.21 | 112.49 | 110.82 | 112.10 | 925,006 | +1.06(+0.95%) |
Oct 04, 2017 | 112.71 | 112.71 | 108.24 | 111.05 | 1,214,289 | -1.92(-1.70%) |
Oct 03, 2017 | 113.20 | 114.39 | 112.63 | 112.97 | 1,072,653 | +0.20(+0.18%) |
Oct 02, 2017 | 111.36 | 112.92 | 110.45 | 112.77 | 1,646,378 | +1.73(+1.56%) |
Sep 29, 2017 | 108.82 | 112.10 | 108.50 | 111.04 | 1,582,110 | +2.50(+2.31%) |
Sep 28, 2017 | 109.24 | 109.49 | 105.38 | 108.53 | 2,840,499 | +2.72(+2.57%) |
Sep 27, 2017 | 104.26 | 106.19 | 103.47 | 105.82 | 2,120,822 | +2.42(+2.35%) |
Sep 26, 2017 | 103.42 | 104.46 | 102.54 | 103.39 | 770,897 | +0.17(+0.16%) |
Sep 25, 2017 | 102.01 | 103.58 | 101.64 | 103.22 | 769,316 | +1.86(+1.84%) |
Sep 22, 2017 | 101.84 | 102.17 | 100.54 | 101.36 | 490,914 | -0.34(-0.34%) |
Sep 21, 2017 | 100.81 | 102.60 | 100.54 | 101.71 | 427,200 | +0.77(+0.76%) |
Sep 20, 2017 | 101.26 | 101.72 | 100.46 | 100.94 | 941,473 | -0.39(-0.38%) |
Sep 19, 2017 | 100.67 | 101.45 | 99.81 | 101.33 | 439,144 | +0.81(+0.81%) |
Sep 18, 2017 | 100.20 | 102.12 | 99.89 | 100.52 | 704,456 | +0.74(+0.74%) |
Sep 15, 2017 | 99.53 | 100.79 | 99.32 | 99.78 | 786,130 | +0.26(+0.27%) |
Sep 14, 2017 | 99.26 | 100.00 | 99.21 | 99.51 | 505,818 | +0.19(+0.20%) |
Sep 13, 2017 | 97.60 | 100.21 | 97.25 | 99.32 | 811,188 | +1.65(+1.69%) |
Sep 12, 2017 | 96.88 | 97.72 | 96.01 | 97.67 | 467,608 | +0.81(+0.84%) |
Sep 11, 2017 | 97.29 | 98.48 | 96.64 | 96.86 | 604,621 | +0.11(+0.12%) |
Sep 08, 2017 | 96.04 | 96.89 | 95.44 | 96.74 | 532,061 | +0.20(+0.21%) |
Sep 07, 2017 | 98.17 | 98.34 | 96.20 | 96.54 | 544,418 | -1.45(-1.48%) |
Sep 06, 2017 | 98.14 | 99.01 | 97.22 | 97.98 | 840,749 | +0.33(+0.33%) |
Sep 05, 2017 | 96.10 | 98.26 | 95.99 | 97.66 | 1,048,732 | +1.53(+1.59%) |
Sep 01, 2017 | 96.12 | 96.32 | 94.46 | 96.13 | 497,071 | +0.33(+0.34%) |
Aug 31, 2017 | 96.29 | 97.10 | 94.55 | 95.81 | 466,303 | +0.07(+0.07%) |
Aug 30, 2017 | 94.93 | 96.13 | 94.80 | 95.74 | 618,643 | +1.05(+1.11%) |
Aug 29, 2017 | 95.16 | 95.16 | 93.50 | 94.69 | 670,233 | -1.18(-1.23%) |
Aug 28, 2017 | 92.81 | 100.22 | 92.61 | 95.87 | 3,830,631 | +4.52(+4.94%) |
Aug 25, 2017 | 92.01 | 90.99 | 91.35 | 395,713 | +0.13(+0.15%) | |
Aug 24, 2017 | 91.86 | 92.26 | 90.75 | 91.22 | 222,568 | -0.21(-0.23%) |
Aug 23, 2017 | 91.26 | 91.70 | 90.52 | 91.43 | 255,031 | -0.19(-0.21%) |
Aug 22, 2017 | 91.56 | 92.11 | 90.94 | 91.63 | 311,256 | +0.40(+0.43%) |
Aug 21, 2017 | 90.49 | 91.43 | 90.19 | 91.23 | 856,554 | +0.63(+0.70%) |
Aug 18, 2017 | 90.58 | 90.94 | 89.07 | 90.59 | 371,843 | +0.12(+0.14%) |
Aug 17, 2017 | 92.70 | 93.48 | 90.44 | 90.47 | 349,541 | -2.79(-2.99%) |
Aug 16, 2017 | 93.26 | 93.42 | 92.59 | 93.26 | 475,033 | +0.18(+0.19%) |
Aug 15, 2017 | 94.18 | 94.18 | 92.61 | 93.08 | 439,581 | -0.99(-1.05%) |
Aug 14, 2017 | 92.95 | 94.60 | 92.80 | 94.07 | 485,932 | +1.87(+2.03%) |
Aug 11, 2017 | 89.51 | 92.56 | 89.37 | 92.20 | 767,773 | +2.51(+2.80%) |
Aug 10, 2017 | 90.71 | 91.13 | 89.08 | 89.69 | 416,244 | -1.49(-1.63%) |
Aug 09, 2017 | 91.91 | 92.37 | 90.71 | 91.18 | 280,755 | -1.20(-1.30%) |
Aug 08, 2017 | 92.61 | 93.16 | 92.16 | 92.38 | 374,660 | -0.49(-0.53%) |
Aug 07, 2017 | 92.33 | 93.55 | 91.94 | 92.87 | 499,290 | +0.56(+0.60%) |
Aug 04, 2017 | 90.74 | 92.71 | 90.10 | 92.31 | 629,033 | +1.96(+2.17%) |
Aug 03, 2017 | 91.64 | 92.55 | 89.99 | 90.36 | 540,833 | -1.18(-1.29%) |
Aug 02, 2017 | 93.14 | 93.40 | 90.39 | 91.54 | 552,047 | -1.66(-1.78%) |