Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 103.88 | 104.93 | 103.29 | 104.50 | 2,413,339 | +0.90(+0.87%) |
Oct 30, 2017 | 104.31 | 104.52 | 102.57 | 103.60 | 1,966,937 | -0.95(-0.91%) |
Oct 27, 2017 | 104.05 | 104.59 | 103.23 | 104.55 | 1,759,172 | +0.08(+0.07%) |
Oct 26, 2017 | 103.89 | 105.13 | 103.89 | 104.48 | 1,754,280 | +0.63(+0.60%) |
Oct 25, 2017 | 103.08 | 103.94 | 102.81 | 103.85 | 2,084,982 | +0.82(+0.80%) |
Oct 24, 2017 | 101.69 | 103.06 | 101.63 | 103.03 | 1,445,543 | +1.09(+1.07%) |
Oct 23, 2017 | 101.85 | 102.60 | 101.48 | 101.94 | 1,348,366 | +0.25(+0.25%) |
Oct 20, 2017 | 102.31 | 102.58 | 101.17 | 101.68 | 2,061,988 | -0.84(-0.82%) |
Oct 19, 2017 | 102.30 | 102.59 | 101.79 | 102.52 | 1,949,870 | -0.26(-0.25%) |
Oct 18, 2017 | 103.45 | 103.58 | 102.06 | 102.79 | 1,549,003 | -0.50(-0.48%) |
Oct 17, 2017 | 103.75 | 104.00 | 102.84 | 103.28 | 1,325,656 | -0.72(-0.69%) |
Oct 16, 2017 | 104.44 | 104.48 | 103.14 | 104.00 | 1,330,471 | +0.26(+0.25%) |
Oct 13, 2017 | 102.67 | 104.44 | 102.38 | 103.74 | 1,793,599 | +1.41(+1.38%) |
Oct 12, 2017 | 102.41 | 102.68 | 102.05 | 102.33 | 1,925,856 | -0.22(-0.22%) |
Oct 11, 2017 | 102.66 | 102.96 | 102.36 | 102.55 | 1,102,688 | +0.13(+0.13%) |
Oct 10, 2017 | 102.79 | 103.05 | 102.01 | 102.42 | 911,688 | -0.04(-0.04%) |
Oct 09, 2017 | 102.56 | 102.86 | 102.21 | 102.46 | 1,314,163 | -0.10(-0.10%) |
Oct 06, 2017 | 102.54 | 102.99 | 102.19 | 102.56 | 1,296,827 | -0.26(-0.25%) |
Oct 05, 2017 | 102.71 | 103.32 | 102.63 | 102.82 | 1,157,690 | +0.07(+0.07%) |
Oct 04, 2017 | 101.92 | 103.50 | 101.58 | 102.75 | 1,995,093 | +1.39(+1.37%) |
Oct 03, 2017 | 101.19 | 101.77 | 101.19 | 101.36 | 1,409,908 | +0.23(+0.23%) |
Oct 02, 2017 | 101.18 | 101.72 | 100.74 | 101.12 | 1,232,460 | +0.34(+0.33%) |
Sep 29, 2017 | 99.78 | 101.08 | 99.35 | 100.79 | 2,708,286 | +1.39(+1.40%) |
Sep 28, 2017 | 101.22 | 101.44 | 99.07 | 99.39 | 2,720,112 | -2.03(-2.00%) |
Sep 27, 2017 | 101.65 | 100.40 | 101.42 | 1,317,183 | +0.52(+0.52%) | |
Sep 26, 2017 | 100.94 | 101.21 | 100.19 | 100.90 | 3,031,539 | -0.02(-0.02%) |
Sep 25, 2017 | 100.74 | 101.27 | 100.58 | 100.92 | 2,166,754 | +0.37(+0.37%) |
Sep 22, 2017 | 101.52 | 102.02 | 100.28 | 100.54 | 2,325,440 | -0.63(-0.62%) |
Sep 21, 2017 | 102.77 | 102.91 | 101.11 | 101.17 | 1,500,907 | -1.85(-1.80%) |
Sep 20, 2017 | 103.15 | 103.62 | 102.28 | 103.02 | 1,538,824 | -0.11(-0.11%) |
Sep 19, 2017 | 103.06 | 103.21 | 102.80 | 103.13 | 1,136,212 | +0.08(+0.07%) |
Sep 18, 2017 | 102.84 | 103.09 | 102.53 | 103.06 | 1,018,985 | +0.54(+0.53%) |
Sep 15, 2017 | 103.15 | 103.73 | 102.04 | 102.52 | 2,029,602 | -0.30(-0.29%) |
Sep 14, 2017 | 102.25 | 102.83 | 101.91 | 102.81 | 1,313,847 | +0.33(+0.32%) |
Sep 13, 2017 | 102.15 | 102.78 | 102.04 | 102.49 | 1,394,086 | +0.71(+0.70%) |
Sep 12, 2017 | 101.44 | 102.43 | 101.44 | 101.78 | 2,609,066 | +0.15(+0.15%) |
Sep 11, 2017 | 102.04 | 102.65 | 101.53 | 101.63 | 2,726,385 | -0.06(-0.06%) |
Sep 08, 2017 | 101.12 | 101.73 | 100.68 | 101.69 | 1,485,077 | +0.54(+0.54%) |
Sep 07, 2017 | 101.46 | 101.63 | 100.51 | 101.15 | 1,570,628 | +0.15(+0.15%) |
Sep 06, 2017 | 101.22 | 101.22 | 99.87 | 101.00 | 1,626,835 | +0.11(+0.11%) |
Sep 05, 2017 | 100.43 | 101.26 | 100.36 | 100.89 | 1,750,583 | +0.02(+0.02%) |
Sep 01, 2017 | 100.00 | 101.10 | 99.74 | 100.87 | 2,525,774 | +0.88(+0.88%) |
Aug 31, 2017 | 99.07 | 100.09 | 98.76 | 99.99 | 2,230,946 | +1.24(+1.26%) |
Aug 30, 2017 | 98.74 | 99.45 | 98.28 | 98.75 | 1,931,385 | -0.04(-0.04%) |
Aug 29, 2017 | 98.66 | 99.53 | 98.32 | 98.79 | 1,954,292 | +0.07(+0.08%) |
Aug 28, 2017 | 97.82 | 99.50 | 97.16 | 98.71 | 4,123,620 | -0.50(-0.51%) |
Aug 25, 2017 | 98.06 | 99.82 | 97.74 | 99.21 | 3,403,728 | +0.46(+0.46%) |
Aug 24, 2017 | 97.62 | 98.90 | 97.37 | 98.76 | 2,695,395 | +1.45(+1.49%) |
Aug 23, 2017 | 97.82 | 98.24 | 96.89 | 97.30 | 3,436,332 | -0.71(-0.72%) |
Aug 22, 2017 | 99.76 | 100.53 | 97.71 | 98.01 | 5,001,715 | -1.18(-1.19%) |
Aug 21, 2017 | 98.18 | 99.66 | 97.86 | 99.20 | 3,801,998 | +0.52(+0.53%) |
Aug 18, 2017 | 95.78 | 99.17 | 95.02 | 98.67 | 9,581,305 | +7.08(+7.73%) |
Aug 17, 2017 | 94.23 | 94.37 | 91.44 | 91.59 | 4,805,499 | -2.56(-2.72%) |
Aug 16, 2017 | 93.97 | 95.02 | 93.58 | 94.16 | 2,183,304 | +0.03(+0.03%) |
Aug 15, 2017 | 94.54 | 94.69 | 93.64 | 94.13 | 1,827,450 | -0.08(-0.09%) |
Aug 14, 2017 | 93.24 | 94.83 | 93.22 | 94.21 | 2,885,031 | +1.38(+1.49%) |
Aug 11, 2017 | 94.93 | 95.33 | 92.24 | 92.83 | 3,856,189 | -1.90(-2.01%) |
Aug 10, 2017 | 95.97 | 97.24 | 94.30 | 94.73 | 5,114,790 | -1.94(-2.00%) |
Aug 09, 2017 | 93.95 | 97.35 | 93.79 | 96.67 | 8,075,853 | +2.52(+2.68%) |
Aug 08, 2017 | 93.48 | 94.47 | 93.21 | 94.15 | 2,285,252 | +0.49(+0.53%) |
Aug 07, 2017 | 91.71 | 94.11 | 91.60 | 93.65 | 2,395,628 | +1.82(+1.98%) |
Aug 04, 2017 | 91.62 | 92.06 | 91.30 | 91.84 | 1,088,363 | +0.38(+0.42%) |
Aug 03, 2017 | 91.70 | 92.02 | 91.40 | 91.45 | 1,123,145 | -0.30(-0.32%) |
Aug 02, 2017 | 91.52 | 92.04 | 90.89 | 91.75 | 1,843,465 | -0.11(-0.12%) |