Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 112.66 | 113.89 | 112.38 | 113.48 | 1,803,348 | +0.91(+0.81%) |
Oct 30, 2017 | 112.71 | 113.00 | 111.62 | 112.57 | 1,938,682 | -0.33(-0.29%) |
Oct 27, 2017 | 111.52 | 113.43 | 111.38 | 112.90 | 2,176,669 | +0.06(+0.05%) |
Oct 26, 2017 | 111.63 | 113.37 | 110.56 | 112.84 | 2,776,557 | +2.36(+2.13%) |
Oct 25, 2017 | 110.28 | 111.16 | 109.77 | 110.49 | 3,038,127 | -0.46(-0.41%) |
Oct 24, 2017 | 109.96 | 111.21 | 109.64 | 110.94 | 1,793,131 | +1.42(+1.30%) |
Oct 23, 2017 | 109.28 | 109.72 | 108.95 | 109.52 | 1,483,836 | +0.28(+0.25%) |
Oct 20, 2017 | 109.69 | 109.81 | 108.66 | 109.25 | 2,679,782 | -0.17(-0.16%) |
Oct 19, 2017 | 109.56 | 109.62 | 108.79 | 109.42 | 1,784,796 | -0.54(-0.49%) |
Oct 18, 2017 | 109.53 | 110.81 | 109.27 | 109.96 | 2,603,538 | +0.69(+0.63%) |
Oct 17, 2017 | 108.80 | 109.30 | 108.44 | 109.26 | 783,331 | +0.27(+0.25%) |
Oct 16, 2017 | 109.23 | 109.60 | 108.10 | 108.99 | 4,228,502 | -0.34(-0.31%) |
Oct 13, 2017 | 109.23 | 109.52 | 108.66 | 109.33 | 1,779,664 | +0.62(+0.57%) |
Oct 12, 2017 | 108.34 | 109.10 | 107.94 | 108.71 | 1,831,044 | +0.31(+0.29%) |
Oct 11, 2017 | 108.17 | 108.67 | 107.98 | 108.40 | 1,409,345 | +0.05(+0.04%) |
Oct 10, 2017 | 107.21 | 108.38 | 106.81 | 108.35 | 2,022,988 | +1.25(+1.17%) |
Oct 09, 2017 | 106.34 | 107.13 | 106.09 | 107.10 | 1,379,227 | +0.95(+0.89%) |
Oct 06, 2017 | 105.66 | 106.16 | 105.18 | 106.15 | 1,971,468 | +0.47(+0.44%) |
Oct 05, 2017 | 103.74 | 105.90 | 103.40 | 105.68 | 3,642,089 | +2.33(+2.25%) |
Oct 04, 2017 | 103.77 | 103.98 | 102.87 | 103.36 | 2,864,233 | -0.55(-0.53%) |
Oct 03, 2017 | 104.85 | 105.28 | 103.52 | 103.91 | 2,342,482 | -1.07(-1.02%) |
Oct 02, 2017 | 104.81 | 105.86 | 104.19 | 104.98 | 1,627,191 | +0.26(+0.25%) |
Sep 29, 2017 | 104.16 | 105.73 | 103.72 | 104.72 | 3,746,865 | +0.25(+0.24%) |
Sep 28, 2017 | 102.72 | 104.53 | 102.54 | 104.48 | 1,917,788 | +1.56(+1.51%) |
Sep 27, 2017 | 102.92 | 103.49 | 102.04 | 102.92 | 3,752,074 | +0.28(+0.27%) |
Sep 26, 2017 | 103.59 | 104.14 | 102.54 | 102.64 | 2,975,103 | -0.76(-0.73%) |
Sep 25, 2017 | 102.44 | 104.45 | 102.04 | 103.40 | 3,909,502 | +0.94(+0.92%) |
Sep 22, 2017 | 101.80 | 102.64 | 101.63 | 102.46 | 1,241,469 | +0.30(+0.29%) |
Sep 21, 2017 | 102.43 | 103.05 | 101.94 | 102.17 | 2,012,963 | -0.11(-0.11%) |
Sep 20, 2017 | 101.91 | 102.81 | 101.48 | 102.28 | 3,673,902 | +0.32(+0.32%) |
Sep 19, 2017 | 100.28 | 102.04 | 99.80 | 101.96 | 2,261,793 | +1.72(+1.71%) |
Sep 18, 2017 | 100.46 | 101.13 | 100.16 | 100.24 | 2,418,430 | +0.14(+0.14%) |
Sep 15, 2017 | 100.65 | 100.65 | 99.15 | 100.10 | 2,938,157 | -0.95(-0.94%) |
Sep 14, 2017 | 101.00 | 101.59 | 100.35 | 101.05 | 3,703,477 | -0.36(-0.36%) |
Sep 13, 2017 | 99.73 | 101.55 | 99.45 | 101.41 | 1,917,967 | +1.60(+1.61%) |
Sep 12, 2017 | 99.41 | 100.18 | 99.05 | 99.80 | 1,336,295 | +0.43(+0.43%) |
Sep 11, 2017 | 98.61 | 100.87 | 98.61 | 99.38 | 3,132,138 | +1.14(+1.16%) |
Sep 08, 2017 | 96.62 | 99.20 | 96.51 | 98.24 | 1,975,307 | +1.59(+1.64%) |
Sep 07, 2017 | 97.00 | 97.11 | 96.13 | 96.65 | 1,749,244 | -0.04(-0.04%) |
Sep 06, 2017 | 97.52 | 97.63 | 96.14 | 96.69 | 1,330,170 | -0.46(-0.47%) |
Sep 05, 2017 | 98.47 | 98.52 | 96.03 | 97.14 | 1,954,906 | -1.44(-1.46%) |
Sep 01, 2017 | 98.80 | 99.02 | 98.47 | 98.59 | 1,324,557 | +0.21(+0.21%) |
Aug 31, 2017 | 98.50 | 99.11 | 97.65 | 98.38 | 1,934,226 | -0.06(-0.06%) |
Aug 30, 2017 | 95.70 | 98.54 | 95.51 | 98.44 | 2,057,670 | +3.24(+3.40%) |
Aug 29, 2017 | 94.89 | 95.49 | 94.58 | 95.20 | 1,354,201 | -0.46(-0.48%) |
Aug 28, 2017 | 95.92 | 95.92 | 95.21 | 95.65 | 1,462,695 | +0.05(+0.05%) |
Aug 25, 2017 | 95.90 | 95.12 | 95.61 | 1,417,525 | +0.67(+0.71%) | |
Aug 24, 2017 | 95.51 | 95.96 | 94.58 | 94.93 | 1,437,126 | -0.46(-0.48%) |
Aug 23, 2017 | 96.07 | 96.59 | 95.24 | 95.39 | 2,895,108 | -1.49(-1.54%) |
Aug 22, 2017 | 94.23 | 97.27 | 93.90 | 96.88 | 2,729,770 | +3.09(+3.29%) |
Aug 21, 2017 | 92.92 | 93.91 | 92.76 | 93.79 | 1,578,885 | +0.99(+1.07%) |
Aug 18, 2017 | 92.58 | 93.47 | 91.73 | 92.80 | 1,670,627 | +0.18(+0.19%) |
Aug 17, 2017 | 94.83 | 94.83 | 92.58 | 92.62 | 2,724,691 | -2.33(-2.45%) |
Aug 16, 2017 | 95.23 | 95.47 | 94.37 | 94.95 | 2,013,406 | -0.09(-0.10%) |
Aug 15, 2017 | 94.97 | 95.65 | 94.60 | 95.04 | 1,693,828 | +0.31(+0.33%) |
Aug 14, 2017 | 94.84 | 95.09 | 94.35 | 94.73 | 2,723,625 | +0.63(+0.67%) |
Aug 11, 2017 | 94.19 | 94.73 | 93.62 | 94.09 | 2,276,190 | -0.11(-0.12%) |
Aug 10, 2017 | 95.57 | 95.61 | 93.91 | 94.21 | 4,133,236 | -1.73(-1.81%) |
Aug 09, 2017 | 97.60 | 97.69 | 95.81 | 95.94 | 2,934,403 | -2.46(-2.50%) |
Aug 08, 2017 | 95.56 | 99.17 | 95.16 | 98.40 | 4,878,207 | -2.10(-2.09%) |
Aug 07, 2017 | 101.29 | 101.89 | 100.06 | 100.50 | 5,124,267 | +1.09(+1.10%) |
Aug 04, 2017 | 98.52 | 99.44 | 98.12 | 99.42 | 3,241,965 | +1.29(+1.31%) |
Aug 03, 2017 | 98.09 | 99.58 | 97.93 | 98.13 | 2,377,482 | +0.16(+0.16%) |
Aug 02, 2017 | 98.81 | 99.15 | 96.60 | 97.97 | 2,305,858 | -1.55(-1.56%) |