Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 106.15 | 107.25 | 105.88 | 106.90 | 1,522,987 | +0.83(+0.78%) |
Oct 30, 2017 | 106.67 | 107.12 | 106.06 | 106.07 | 1,596,550 | -1.12(-1.05%) |
Oct 27, 2017 | 105.90 | 107.44 | 104.50 | 107.19 | 2,465,702 | +0.74(+0.70%) |
Oct 26, 2017 | 104.89 | 106.76 | 103.47 | 106.45 | 2,287,872 | +2.14(+2.05%) |
Oct 25, 2017 | 104.43 | 104.71 | 103.12 | 104.31 | 2,347,100 | -0.17(-0.16%) |
Oct 24, 2017 | 105.05 | 105.13 | 104.15 | 104.48 | 1,922,325 | -0.42(-0.40%) |
Oct 23, 2017 | 105.21 | 105.47 | 104.71 | 104.90 | 1,333,174 | -0.41(-0.38%) |
Oct 20, 2017 | 105.63 | 105.70 | 104.97 | 105.31 | 1,514,353 | +0.14(+0.13%) |
Oct 19, 2017 | 105.88 | 105.88 | 104.72 | 105.17 | 1,464,120 | -1.11(-1.04%) |
Oct 18, 2017 | 106.27 | 106.57 | 105.61 | 106.27 | 1,285,841 | +0.14(+0.13%) |
Oct 17, 2017 | 107.16 | 107.16 | 106.01 | 106.13 | 1,616,284 | -1.04(-0.97%) |
Oct 16, 2017 | 107.24 | 107.54 | 106.74 | 107.17 | 979,512 | +0.16(+0.15%) |
Oct 13, 2017 | 107.21 | 107.75 | 106.62 | 107.01 | 2,229,484 | -0.31(-0.29%) |
Oct 12, 2017 | 106.92 | 107.47 | 106.41 | 107.32 | 1,241,206 | +0.41(+0.38%) |
Oct 11, 2017 | 106.63 | 107.31 | 106.30 | 106.91 | 1,358,747 | -0.03(-0.03%) |
Oct 10, 2017 | 107.92 | 107.92 | 106.18 | 106.94 | 1,430,559 | -0.59(-0.55%) |
Oct 09, 2017 | 106.79 | 107.85 | 106.27 | 107.54 | 1,044,738 | +0.62(+0.58%) |
Oct 06, 2017 | 107.64 | 107.85 | 105.78 | 106.92 | 2,021,884 | -0.64(-0.59%) |
Oct 05, 2017 | 106.95 | 107.81 | 106.17 | 107.56 | 1,269,079 | +0.89(+0.83%) |
Oct 04, 2017 | 106.78 | 106.99 | 106.29 | 106.67 | 1,296,567 | -0.35(-0.33%) |
Oct 03, 2017 | 106.27 | 107.11 | 105.04 | 107.02 | 1,750,366 | +0.73(+0.68%) |
Oct 02, 2017 | 105.78 | 106.39 | 105.40 | 106.30 | 1,054,884 | +0.56(+0.53%) |
Sep 29, 2017 | 105.88 | 106.19 | 105.34 | 105.74 | 1,374,646 | -0.14(-0.13%) |
Sep 28, 2017 | 104.85 | 106.00 | 104.37 | 105.88 | 1,569,264 | +1.04(+0.99%) |
Sep 27, 2017 | 105.19 | 104.84 | 1,567,067 | +1.12(+1.08%) | ||
Sep 26, 2017 | 104.59 | 104.72 | 103.51 | 103.72 | 1,190,243 | -0.94(-0.90%) |
Sep 25, 2017 | 104.64 | 104.92 | 103.33 | 104.66 | 944,328 | +0.10(+0.10%) |
Sep 22, 2017 | 103.59 | 104.71 | 103.54 | 104.56 | 988,937 | +0.29(+0.28%) |
Sep 21, 2017 | 103.98 | 104.55 | 103.69 | 104.27 | 983,750 | +0.00(+0.00%) |
Sep 20, 2017 | 102.87 | 104.61 | 102.84 | 104.27 | 1,851,990 | +1.55(+1.51%) |
Sep 19, 2017 | 102.49 | 103.57 | 102.30 | 102.72 | 2,098,960 | +0.40(+0.39%) |
Sep 18, 2017 | 101.98 | 102.83 | 101.59 | 102.32 | 1,918,439 | +0.01(+0.01%) |
Sep 15, 2017 | 102.85 | 103.13 | 102.03 | 102.31 | 2,143,732 | -0.65(-0.63%) |
Sep 14, 2017 | 102.23 | 103.00 | 101.95 | 102.96 | 2,042,779 | +0.97(+0.96%) |
Sep 13, 2017 | 101.38 | 102.00 | 101.08 | 101.99 | 1,329,909 | +0.63(+0.62%) |
Sep 12, 2017 | 100.51 | 101.43 | 100.23 | 101.36 | 1,020,509 | +0.98(+0.98%) |
Sep 11, 2017 | 100.62 | 101.11 | 100.15 | 100.37 | 1,355,838 | +0.59(+0.59%) |
Sep 08, 2017 | 98.08 | 100.60 | 97.82 | 99.78 | 1,327,924 | +1.79(+1.83%) |
Sep 07, 2017 | 99.77 | 100.22 | 97.35 | 97.99 | 1,452,259 | -1.57(-1.58%) |
Sep 06, 2017 | 97.56 | 100.25 | 97.28 | 99.56 | 2,433,798 | +2.29(+2.36%) |
Sep 05, 2017 | 97.88 | 96.53 | 97.27 | 1,987,227 | -0.61(-0.63%) | |
Sep 01, 2017 | 97.40 | 98.13 | 97.37 | 97.88 | 1,087,260 | +0.35(+0.36%) |
Aug 31, 2017 | 98.16 | 98.16 | 97.49 | 97.53 | 1,334,647 | -0.20(-0.21%) |
Aug 30, 2017 | 98.01 | 98.45 | 97.64 | 97.73 | 1,550,800 | -0.25(-0.25%) |
Aug 29, 2017 | 97.89 | 98.15 | 97.38 | 97.98 | 1,232,944 | -0.43(-0.43%) |
Aug 28, 2017 | 98.95 | 99.06 | 98.08 | 98.41 | 863,901 | -0.13(-0.13%) |
Aug 25, 2017 | 97.91 | 99.01 | 97.73 | 98.54 | 2,036,485 | +0.91(+0.94%) |
Aug 24, 2017 | 97.74 | 98.17 | 97.42 | 97.63 | 1,710,968 | -0.02(-0.02%) |
Aug 23, 2017 | 97.65 | 98.12 | 97.27 | 97.65 | 1,934,195 | -0.33(-0.33%) |
Aug 22, 2017 | 97.36 | 98.23 | 97.00 | 97.97 | 1,467,228 | +0.85(+0.87%) |
Aug 21, 2017 | 97.18 | 97.43 | 96.04 | 97.13 | 940,141 | -0.09(-0.09%) |
Aug 18, 2017 | 96.85 | 97.83 | 96.68 | 97.21 | 1,352,115 | +0.02(+0.02%) |
Aug 17, 2017 | 98.02 | 98.32 | 97.10 | 97.19 | 1,301,116 | -0.67(-0.68%) |
Aug 16, 2017 | 97.95 | 98.73 | 97.73 | 97.86 | 1,154,527 | +0.23(+0.24%) |
Aug 15, 2017 | 97.08 | 98.02 | 96.70 | 97.63 | 1,351,279 | +0.96(+0.99%) |
Aug 14, 2017 | 96.14 | 96.90 | 95.92 | 96.66 | 936,727 | +1.10(+1.15%) |
Aug 11, 2017 | 96.90 | 96.91 | 95.40 | 95.56 | 839,440 | -0.72(-0.75%) |
Aug 10, 2017 | 97.46 | 97.46 | 96.19 | 96.28 | 1,387,512 | -1.55(-1.58%) |
Aug 09, 2017 | 96.38 | 98.02 | 96.14 | 97.83 | 1,827,080 | +1.11(+1.15%) |
Aug 08, 2017 | 96.74 | 97.32 | 96.50 | 96.73 | 1,001,276 | -0.16(-0.17%) |
Aug 07, 2017 | 97.81 | 98.30 | 96.85 | 96.89 | 1,262,972 | -0.67(-0.68%) |
Aug 04, 2017 | 97.73 | 96.69 | 97.56 | 1,577,258 | +0.65(+0.67%) | |
Aug 03, 2017 | 96.40 | 97.05 | 96.14 | 96.90 | 1,754,860 | +0.64(+0.67%) |
Aug 02, 2017 | 95.58 | 96.32 | 95.51 | 96.26 | 1,717,284 | +0.29(+0.30%) |