Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 109.79 | 110.59 | 109.44 | 109.46 | 1,414,178 | -0.30(-0.27%) |
Oct 30, 2017 | 109.75 | 110.47 | 109.28 | 109.76 | 1,498,616 | -0.81(-0.73%) |
Oct 27, 2017 | 109.88 | 110.85 | 109.60 | 110.56 | 1,497,767 | +0.26(+0.23%) |
Oct 26, 2017 | 110.69 | 111.02 | 110.08 | 110.31 | 1,933,624 | +0.31(+0.28%) |
Oct 25, 2017 | 111.41 | 111.41 | 109.17 | 110.00 | 1,561,212 | -0.30(-0.27%) |
Oct 24, 2017 | 109.70 | 110.82 | 109.56 | 110.29 | 1,651,048 | +0.85(+0.77%) |
Oct 23, 2017 | 109.69 | 110.18 | 109.12 | 109.44 | 1,625,805 | -0.14(-0.13%) |
Oct 20, 2017 | 109.50 | 110.20 | 108.97 | 109.59 | 2,600,621 | +1.32(+1.22%) |
Oct 19, 2017 | 107.10 | 108.60 | 107.04 | 108.27 | 1,661,841 | +0.45(+0.42%) |
Oct 18, 2017 | 107.91 | 108.38 | 107.28 | 107.82 | 2,136,268 | +0.38(+0.36%) |
Oct 17, 2017 | 108.45 | 108.68 | 107.37 | 107.44 | 2,569,004 | -0.62(-0.57%) |
Oct 16, 2017 | 106.84 | 108.32 | 106.61 | 108.05 | 2,851,053 | +1.62(+1.53%) |
Oct 13, 2017 | 109.01 | 109.01 | 105.55 | 106.43 | 3,428,208 | -1.21(-1.12%) |
Oct 12, 2017 | 109.34 | 109.34 | 107.38 | 107.64 | 2,965,659 | -0.97(-0.89%) |
Oct 11, 2017 | 108.43 | 108.76 | 107.84 | 108.61 | 2,177,928 | -0.18(-0.17%) |
Oct 10, 2017 | 107.84 | 108.93 | 107.81 | 108.79 | 1,771,862 | +0.88(+0.82%) |
Oct 09, 2017 | 108.22 | 108.38 | 107.51 | 107.91 | 1,092,801 | -0.06(-0.06%) |
Oct 06, 2017 | 108.40 | 108.95 | 107.14 | 107.97 | 1,843,110 | +0.12(+0.11%) |
Oct 05, 2017 | 106.48 | 108.32 | 105.92 | 107.85 | 1,707,898 | +1.01(+0.95%) |
Oct 04, 2017 | 106.77 | 107.58 | 106.40 | 106.84 | 2,422,970 | +0.07(+0.07%) |
Oct 03, 2017 | 107.61 | 107.82 | 106.51 | 106.77 | 2,743,001 | -0.75(-0.70%) |
Oct 02, 2017 | 107.63 | 107.91 | 106.83 | 107.52 | 2,193,499 | +0.28(+0.26%) |
Sep 29, 2017 | 106.85 | 108.00 | 106.83 | 107.24 | 2,579,882 | +0.25(+0.23%) |
Sep 28, 2017 | 107.03 | 107.27 | 105.76 | 106.99 | 1,861,467 | +0.11(+0.10%) |
Sep 27, 2017 | 106.78 | 107.96 | 106.07 | 106.88 | 2,808,931 | +1.50(+1.43%) |
Sep 26, 2017 | 105.72 | 106.09 | 105.23 | 105.38 | 3,062,474 | -0.87(-0.82%) |
Sep 25, 2017 | 106.08 | 106.79 | 105.57 | 106.25 | 2,160,903 | +0.07(+0.07%) |
Sep 22, 2017 | 105.75 | 106.28 | 105.12 | 106.17 | 2,416,900 | +0.06(+0.06%) |
Sep 21, 2017 | 106.11 | 106.87 | 105.70 | 106.11 | 2,402,509 | +0.28(+0.26%) |
Sep 20, 2017 | 104.72 | 106.38 | 104.10 | 105.83 | 2,782,969 | +1.37(+1.31%) |
Sep 19, 2017 | 103.32 | 104.66 | 103.00 | 104.46 | 2,209,707 | +1.26(+1.22%) |
Sep 18, 2017 | 102.43 | 103.64 | 102.29 | 103.20 | 2,897,863 | +1.20(+1.18%) |
Sep 15, 2017 | 100.83 | 102.01 | 100.62 | 102.00 | 4,120,746 | +0.80(+0.79%) |
Sep 14, 2017 | 101.20 | 101.89 | 101.08 | 101.21 | 2,202,660 | -0.09(-0.09%) |
Sep 13, 2017 | 100.24 | 101.31 | 100.04 | 101.30 | 2,230,707 | +0.68(+0.68%) |
Sep 12, 2017 | 98.82 | 100.94 | 98.79 | 100.61 | 2,652,302 | +2.12(+2.16%) |
Sep 11, 2017 | 98.66 | 97.60 | 98.49 | 3,233,565 | +1.80(+1.86%) | |
Sep 08, 2017 | 95.88 | 97.41 | 95.88 | 96.69 | 2,455,210 | +0.64(+0.66%) |
Sep 07, 2017 | 98.29 | 98.29 | 95.30 | 96.05 | 3,961,050 | -2.27(-2.31%) |
Sep 06, 2017 | 99.04 | 99.38 | 98.06 | 98.32 | 2,398,893 | -0.18(-0.19%) |
Sep 05, 2017 | 99.99 | 100.18 | 98.17 | 98.50 | 3,660,870 | -2.27(-2.25%) |
Sep 01, 2017 | 100.13 | 101.21 | 99.55 | 100.77 | 1,988,816 | +0.98(+0.98%) |
Aug 31, 2017 | 100.49 | 100.52 | 99.19 | 99.79 | 3,490,014 | -0.30(-0.30%) |
Aug 30, 2017 | 100.70 | 100.95 | 99.90 | 100.09 | 2,891,089 | -0.38(-0.38%) |
Aug 29, 2017 | 100.29 | 100.91 | 99.66 | 100.48 | 2,579,832 | -1.02(-1.00%) |
Aug 28, 2017 | 102.21 | 102.21 | 101.25 | 101.49 | 2,161,642 | -0.26(-0.26%) |
Aug 25, 2017 | 102.21 | 101.57 | 101.76 | 1,245,509 | +0.17(+0.16%) | |
Aug 24, 2017 | 101.70 | 101.88 | 101.17 | 101.59 | 1,117,875 | +0.11(+0.11%) |
Aug 23, 2017 | 100.74 | 101.88 | 100.62 | 101.48 | 1,360,421 | +0.02(+0.02%) |
Aug 22, 2017 | 100.97 | 101.72 | 100.97 | 101.46 | 1,528,850 | +0.72(+0.72%) |
Aug 21, 2017 | 101.33 | 101.33 | 100.59 | 100.74 | 1,729,431 | -0.41(-0.40%) |
Aug 18, 2017 | 100.78 | 101.95 | 100.38 | 101.14 | 1,899,728 | -0.15(-0.15%) |
Aug 17, 2017 | 103.11 | 103.32 | 101.20 | 101.30 | 3,481,822 | -2.23(-2.15%) |
Aug 16, 2017 | 104.18 | 104.35 | 102.86 | 103.52 | 3,924,598 | -0.19(-0.18%) |
Aug 15, 2017 | 104.85 | 105.27 | 103.59 | 103.71 | 3,287,222 | -0.45(-0.43%) |
Aug 14, 2017 | 102.98 | 104.57 | 102.62 | 104.16 | 2,827,172 | +2.27(+2.23%) |
Aug 11, 2017 | 102.42 | 103.27 | 101.57 | 101.89 | 3,684,266 | -0.75(-0.73%) |
Aug 10, 2017 | 103.76 | 104.42 | 102.33 | 102.64 | 3,332,782 | -2.18(-2.08%) |
Aug 09, 2017 | 104.77 | 105.19 | 104.17 | 104.82 | 2,823,626 | -0.50(-0.48%) |
Aug 08, 2017 | 103.92 | 106.04 | 103.92 | 105.32 | 3,520,769 | +1.00(+0.95%) |
Aug 07, 2017 | 104.99 | 105.19 | 103.85 | 104.33 | 3,163,361 | -0.84(-0.80%) |
Aug 04, 2017 | 104.49 | 105.57 | 104.17 | 105.17 | 3,015,641 | +1.32(+1.27%) |
Aug 03, 2017 | 103.84 | 104.23 | 103.36 | 103.85 | 2,905,844 | -0.14(-0.13%) |
Aug 02, 2017 | 103.94 | 104.18 | 103.28 | 103.98 | 2,583,825 | +0.22(+0.21%) |