Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 103.90 | 104.95 | 103.31 | 104.52 | 2,412,878 | +0.90(+0.87%) |
Oct 30, 2017 | 104.33 | 104.53 | 102.59 | 103.62 | 1,966,561 | -0.95(-0.91%) |
Oct 27, 2017 | 104.07 | 104.61 | 103.25 | 104.57 | 1,758,835 | +0.08(+0.07%) |
Oct 26, 2017 | 103.91 | 105.15 | 103.91 | 104.50 | 1,753,944 | +0.63(+0.60%) |
Oct 25, 2017 | 103.09 | 103.95 | 102.83 | 103.87 | 2,084,583 | +0.82(+0.80%) |
Oct 24, 2017 | 101.71 | 103.08 | 101.65 | 103.05 | 1,445,267 | +1.09(+1.07%) |
Oct 23, 2017 | 101.87 | 102.62 | 101.50 | 101.95 | 1,348,108 | +0.25(+0.25%) |
Oct 20, 2017 | 102.33 | 102.60 | 101.19 | 101.70 | 2,061,594 | -0.84(-0.82%) |
Oct 19, 2017 | 102.32 | 102.61 | 101.81 | 102.54 | 1,949,497 | -0.26(-0.25%) |
Oct 18, 2017 | 103.47 | 103.60 | 102.08 | 102.81 | 1,548,707 | -0.50(-0.48%) |
Oct 17, 2017 | 103.77 | 104.02 | 102.86 | 103.30 | 1,325,403 | -0.72(-0.69%) |
Oct 16, 2017 | 104.46 | 104.50 | 103.16 | 104.02 | 1,330,217 | +0.26(+0.25%) |
Oct 13, 2017 | 102.69 | 104.46 | 102.40 | 103.76 | 1,793,256 | +1.41(+1.38%) |
Oct 12, 2017 | 102.43 | 102.70 | 102.07 | 102.35 | 1,925,488 | -0.23(-0.22%) |
Oct 11, 2017 | 102.67 | 102.98 | 102.39 | 102.57 | 1,102,477 | +0.13(+0.13%) |
Oct 10, 2017 | 102.81 | 103.07 | 102.03 | 102.44 | 911,514 | -0.04(-0.04%) |
Oct 09, 2017 | 102.58 | 102.88 | 102.23 | 102.48 | 1,313,912 | -0.10(-0.10%) |
Oct 06, 2017 | 102.56 | 103.01 | 102.21 | 102.58 | 1,296,579 | -0.26(-0.25%) |
Oct 05, 2017 | 102.73 | 103.34 | 102.65 | 102.84 | 1,157,469 | +0.08(+0.07%) |
Oct 04, 2017 | 101.94 | 103.53 | 101.60 | 102.77 | 1,994,712 | +1.39(+1.37%) |
Oct 03, 2017 | 101.21 | 101.79 | 101.20 | 101.38 | 1,409,639 | +0.23(+0.23%) |
Oct 02, 2017 | 101.20 | 101.74 | 100.76 | 101.14 | 1,232,224 | +0.34(+0.33%) |
Sep 29, 2017 | 99.80 | 101.10 | 99.37 | 100.81 | 2,707,769 | +1.39(+1.40%) |
Sep 28, 2017 | 101.23 | 101.46 | 99.09 | 99.41 | 2,719,592 | -2.03(-2.00%) |
Sep 27, 2017 | 101.67 | 100.42 | 101.44 | 1,316,931 | +0.52(+0.52%) | |
Sep 26, 2017 | 100.96 | 101.23 | 100.21 | 100.92 | 3,030,960 | -0.02(-0.02%) |
Sep 25, 2017 | 100.76 | 101.29 | 100.60 | 100.94 | 2,166,340 | +0.37(+0.37%) |
Sep 22, 2017 | 101.54 | 102.04 | 100.30 | 100.56 | 2,324,996 | -0.63(-0.62%) |
Sep 21, 2017 | 102.79 | 102.93 | 101.13 | 101.19 | 1,500,620 | -1.85(-1.80%) |
Sep 20, 2017 | 103.17 | 103.64 | 102.30 | 103.04 | 1,538,530 | -0.11(-0.11%) |
Sep 19, 2017 | 103.08 | 103.23 | 102.81 | 103.15 | 1,135,995 | +0.07(+0.07%) |
Sep 18, 2017 | 102.86 | 103.11 | 102.55 | 103.08 | 1,018,790 | +0.54(+0.53%) |
Sep 15, 2017 | 103.17 | 103.75 | 102.06 | 102.53 | 2,029,214 | -0.30(-0.29%) |
Sep 14, 2017 | 102.27 | 102.85 | 101.93 | 102.83 | 1,313,595 | +0.33(+0.32%) |
Sep 13, 2017 | 102.17 | 102.80 | 102.06 | 102.51 | 1,393,820 | +0.71(+0.70%) |
Sep 12, 2017 | 101.46 | 102.45 | 101.46 | 101.80 | 2,608,567 | +0.15(+0.15%) |
Sep 11, 2017 | 102.06 | 102.67 | 101.55 | 101.65 | 2,725,864 | -0.07(-0.06%) |
Sep 08, 2017 | 101.14 | 101.75 | 100.70 | 101.71 | 1,484,793 | +0.54(+0.54%) |
Sep 07, 2017 | 101.48 | 101.65 | 100.53 | 101.17 | 1,570,328 | +0.15(+0.15%) |
Sep 06, 2017 | 101.24 | 101.24 | 99.89 | 101.02 | 1,626,524 | +0.11(+0.11%) |
Sep 05, 2017 | 100.45 | 101.28 | 100.38 | 100.91 | 1,750,248 | +0.02(+0.02%) |
Sep 01, 2017 | 100.02 | 101.12 | 99.76 | 100.89 | 2,525,291 | +0.88(+0.88%) |
Aug 31, 2017 | 99.09 | 100.11 | 98.78 | 100.01 | 2,230,520 | +1.24(+1.26%) |
Aug 30, 2017 | 98.76 | 99.47 | 98.30 | 98.77 | 1,931,016 | -0.04(-0.04%) |
Aug 29, 2017 | 98.67 | 99.55 | 98.34 | 98.80 | 1,953,919 | +0.07(+0.08%) |
Aug 28, 2017 | 97.84 | 99.52 | 97.18 | 98.73 | 4,122,831 | -0.50(-0.51%) |
Aug 25, 2017 | 98.08 | 99.84 | 97.76 | 99.23 | 3,403,077 | +0.46(+0.46%) |
Aug 24, 2017 | 97.64 | 98.92 | 97.39 | 98.78 | 2,694,880 | +1.45(+1.49%) |
Aug 23, 2017 | 97.84 | 98.25 | 96.91 | 97.32 | 3,435,675 | -0.71(-0.72%) |
Aug 22, 2017 | 99.78 | 100.55 | 97.73 | 98.03 | 5,000,758 | -1.18(-1.19%) |
Aug 21, 2017 | 98.20 | 99.68 | 97.88 | 99.21 | 3,801,271 | +0.52(+0.53%) |
Aug 18, 2017 | 95.79 | 99.19 | 95.04 | 98.69 | 9,579,472 | +7.08(+7.73%) |
Aug 17, 2017 | 94.25 | 94.39 | 91.46 | 91.61 | 4,804,580 | -2.56(-2.72%) |
Aug 16, 2017 | 93.99 | 95.04 | 93.60 | 94.17 | 2,182,886 | +0.03(+0.03%) |
Aug 15, 2017 | 94.56 | 94.70 | 93.66 | 94.15 | 1,827,101 | -0.08(-0.09%) |
Aug 14, 2017 | 93.26 | 94.84 | 93.24 | 94.23 | 2,884,479 | +1.38(+1.49%) |
Aug 11, 2017 | 94.95 | 95.35 | 92.25 | 92.85 | 3,855,451 | -1.90(-2.01%) |
Aug 10, 2017 | 95.99 | 97.26 | 94.31 | 94.75 | 5,113,812 | -1.94(-2.00%) |
Aug 09, 2017 | 93.97 | 97.37 | 93.81 | 96.69 | 8,074,308 | +2.53(+2.68%) |
Aug 08, 2017 | 93.49 | 94.49 | 93.23 | 94.16 | 2,284,814 | +0.49(+0.53%) |
Aug 07, 2017 | 91.72 | 94.13 | 91.62 | 93.67 | 2,395,169 | +1.82(+1.98%) |
Aug 04, 2017 | 91.64 | 92.08 | 91.32 | 91.85 | 1,088,155 | +0.38(+0.42%) |
Aug 03, 2017 | 91.71 | 92.04 | 91.42 | 91.47 | 1,122,930 | -0.30(-0.32%) |
Aug 02, 2017 | 91.54 | 92.06 | 90.91 | 91.77 | 1,843,112 | -0.11(-0.12%) |