Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 109.47 | 109.59 | 107.60 | 108.23 | 248,745 | -1.12(-1.03%) |
Oct 30, 2017 | 107.31 | 109.72 | 106.70 | 109.36 | 196,784 | +1.69(+1.57%) |
Oct 27, 2017 | 110.09 | 110.92 | 105.62 | 107.67 | 532,723 | -2.77(-2.51%) |
Oct 26, 2017 | 112.13 | 113.34 | 110.09 | 110.44 | 263,850 | -0.99(-0.89%) |
Oct 25, 2017 | 112.13 | 112.46 | 110.41 | 111.43 | 264,605 | -0.43(-0.38%) |
Oct 24, 2017 | 111.52 | 112.41 | 110.11 | 111.86 | 161,153 | +0.49(+0.44%) |
Oct 23, 2017 | 110.51 | 111.71 | 110.22 | 111.37 | 216,758 | +0.76(+0.69%) |
Oct 20, 2017 | 110.88 | 112.17 | 110.32 | 110.60 | 195,672 | -0.31(-0.28%) |
Oct 19, 2017 | 111.82 | 112.19 | 109.60 | 110.91 | 183,286 | -1.05(-0.94%) |
Oct 18, 2017 | 111.44 | 112.33 | 110.64 | 111.97 | 190,489 | +0.74(+0.66%) |
Oct 17, 2017 | 114.28 | 114.39 | 110.45 | 111.23 | 220,733 | -2.37(-2.09%) |
Oct 16, 2017 | 113.86 | 114.40 | 112.13 | 113.60 | 203,733 | -0.20(-0.18%) |
Oct 13, 2017 | 113.05 | 114.42 | 113.05 | 113.80 | 139,367 | +0.62(+0.55%) |
Oct 12, 2017 | 113.00 | 113.84 | 112.06 | 113.18 | 138,611 | +0.37(+0.33%) |
Oct 11, 2017 | 114.14 | 115.19 | 112.38 | 112.81 | 265,245 | -1.57(-1.38%) |
Oct 10, 2017 | 112.46 | 114.74 | 111.47 | 114.38 | 242,121 | +3.61(+3.26%) |
Oct 09, 2017 | 111.58 | 112.42 | 110.24 | 110.77 | 139,265 | -0.72(-0.65%) |
Oct 06, 2017 | 111.59 | 112.11 | 110.90 | 111.49 | 167,656 | -0.47(-0.42%) |
Oct 05, 2017 | 113.21 | 114.25 | 111.77 | 111.97 | 177,973 | -1.70(-1.49%) |
Oct 04, 2017 | 115.32 | 115.71 | 113.12 | 113.66 | 213,745 | -1.45(-1.26%) |
Oct 03, 2017 | 110.92 | 115.22 | 110.17 | 115.11 | 329,424 | +4.65(+4.21%) |
Oct 02, 2017 | 109.97 | 110.66 | 109.22 | 110.46 | 221,063 | +1.05(+0.96%) |
Sep 29, 2017 | 107.98 | 109.62 | 107.47 | 109.41 | 307,605 | +1.63(+1.51%) |
Sep 28, 2017 | 108.44 | 108.81 | 106.33 | 107.78 | 595,507 | -1.30(-1.19%) |
Sep 27, 2017 | 110.94 | 110.94 | 107.84 | 109.08 | 537,953 | -1.51(-1.37%) |
Sep 26, 2017 | 112.50 | 113.22 | 109.07 | 110.59 | 436,529 | -2.28(-2.02%) |
Sep 25, 2017 | 115.52 | 115.86 | 112.47 | 112.88 | 259,003 | -2.72(-2.36%) |
Sep 22, 2017 | 114.30 | 115.78 | 113.79 | 115.60 | 180,487 | +1.50(+1.32%) |
Sep 21, 2017 | 113.62 | 114.22 | 111.96 | 114.10 | 122,227 | +0.52(+0.46%) |
Sep 20, 2017 | 114.04 | 114.84 | 113.05 | 113.58 | 118,850 | -0.33(-0.29%) |
Sep 19, 2017 | 114.50 | 114.60 | 112.96 | 113.92 | 189,867 | -0.39(-0.34%) |
Sep 18, 2017 | 117.95 | 117.95 | 113.92 | 114.30 | 244,588 | -3.44(-2.92%) |
Sep 15, 2017 | 116.95 | 117.84 | 116.44 | 117.74 | 269,882 | +0.72(+0.62%) |
Sep 14, 2017 | 116.38 | 117.22 | 115.79 | 117.02 | 177,905 | +0.46(+0.39%) |
Sep 13, 2017 | 116.62 | 117.39 | 116.12 | 116.56 | 213,370 | -0.39(-0.33%) |
Sep 12, 2017 | 116.15 | 117.56 | 116.01 | 116.95 | 197,899 | +0.61(+0.52%) |
Sep 11, 2017 | 115.27 | 116.81 | 115.08 | 116.34 | 262,421 | +1.46(+1.27%) |
Sep 08, 2017 | 115.41 | 115.41 | 114.12 | 114.88 | 277,422 | -0.69(-0.59%) |
Sep 07, 2017 | 114.07 | 117.53 | 113.58 | 115.57 | 421,421 | +2.16(+1.91%) |
Sep 06, 2017 | 113.06 | 114.22 | 111.31 | 113.41 | 277,024 | +0.40(+0.36%) |
Sep 05, 2017 | 111.64 | 113.54 | 111.22 | 113.00 | 401,251 | +1.35(+1.21%) |
Sep 01, 2017 | 109.43 | 112.01 | 108.95 | 111.65 | 375,285 | +2.64(+2.43%) |
Aug 31, 2017 | 108.02 | 109.17 | 107.27 | 109.00 | 336,270 | +1.55(+1.44%) |
Aug 30, 2017 | 106.45 | 108.06 | 105.39 | 107.46 | 223,199 | +0.86(+0.81%) |
Aug 29, 2017 | 105.41 | 106.72 | 105.08 | 106.60 | 250,986 | +0.71(+0.67%) |
Aug 28, 2017 | 105.87 | 106.48 | 104.63 | 105.89 | 271,180 | +0.01(+0.01%) |
Aug 25, 2017 | 104.25 | 106.30 | 103.58 | 105.88 | 186,923 | +2.31(+2.23%) |
Aug 24, 2017 | 104.84 | 105.23 | 103.34 | 103.56 | 221,411 | -1.09(-1.04%) |
Aug 23, 2017 | 106.73 | 107.29 | 104.29 | 104.66 | 369,404 | -2.40(-2.24%) |
Aug 22, 2017 | 108.31 | 109.27 | 106.54 | 107.06 | 277,327 | -0.97(-0.90%) |
Aug 21, 2017 | 109.14 | 109.61 | 107.78 | 108.03 | 306,477 | -1.18(-1.08%) |
Aug 18, 2017 | 108.62 | 109.37 | 107.83 | 109.20 | 149,517 | +0.59(+0.55%) |
Aug 17, 2017 | 109.52 | 110.71 | 108.48 | 108.61 | 266,348 | -1.28(-1.17%) |
Aug 16, 2017 | 110.07 | 110.50 | 109.50 | 109.89 | 283,997 | +0.16(+0.14%) |
Aug 15, 2017 | 108.96 | 110.58 | 108.27 | 109.74 | 387,594 | +0.86(+0.79%) |
Aug 14, 2017 | 106.87 | 109.54 | 106.49 | 108.87 | 304,381 | +3.12(+2.95%) |
Aug 11, 2017 | 107.77 | 109.08 | 105.28 | 105.75 | 417,662 | -2.38(-2.20%) |
Aug 10, 2017 | 110.02 | 111.14 | 106.57 | 108.14 | 730,147 | +0.04(+0.03%) |
Aug 09, 2017 | 109.23 | 109.80 | 107.89 | 108.10 | 396,241 | -1.28(-1.17%) |
Aug 08, 2017 | 111.26 | 111.32 | 109.26 | 109.38 | 302,470 | -1.53(-1.38%) |
Aug 07, 2017 | 110.68 | 111.47 | 110.47 | 110.91 | 242,414 | +0.66(+0.59%) |
Aug 04, 2017 | 110.87 | 110.87 | 109.39 | 110.25 | 221,502 | -0.41(-0.37%) |
Aug 03, 2017 | 109.82 | 111.10 | 109.52 | 110.66 | 255,469 | +0.32(+0.29%) |
Aug 02, 2017 | 110.02 | 110.41 | 108.38 | 110.35 | 174,442 | +0.38(+0.34%) |