Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 109.75 | 110.32 | 109.25 | 109.81 | 638,181 | -0.20(-0.18%) |
Oct 30, 2017 | 108.84 | 110.22 | 108.20 | 110.01 | 883,406 | +1.59(+1.46%) |
Oct 27, 2017 | 105.61 | 108.84 | 105.61 | 108.42 | 667,373 | +1.96(+1.84%) |
Oct 26, 2017 | 106.70 | 107.27 | 104.52 | 106.46 | 698,517 | +0.30(+0.28%) |
Oct 25, 2017 | 106.31 | 106.50 | 105.19 | 106.16 | 836,735 | -0.29(-0.27%) |
Oct 24, 2017 | 107.65 | 108.96 | 106.28 | 106.45 | 788,414 | -0.87(-0.81%) |
Oct 23, 2017 | 110.58 | 110.69 | 107.27 | 107.32 | 717,558 | -2.87(-2.61%) |
Oct 20, 2017 | 108.78 | 110.47 | 108.23 | 110.20 | 716,554 | +1.90(+1.75%) |
Oct 19, 2017 | 107.56 | 108.66 | 107.30 | 108.30 | 705,797 | +0.27(+0.25%) |
Oct 18, 2017 | 109.78 | 110.60 | 108.00 | 108.03 | 670,056 | -1.21(-1.11%) |
Oct 17, 2017 | 108.88 | 110.03 | 108.23 | 109.24 | 648,427 | +0.41(+0.38%) |
Oct 16, 2017 | 108.79 | 109.70 | 108.52 | 108.83 | 582,794 | +0.96(+0.89%) |
Oct 13, 2017 | 108.85 | 109.21 | 107.77 | 107.87 | 475,483 | +0.28(+0.26%) |
Oct 12, 2017 | 107.22 | 107.79 | 105.73 | 107.59 | 725,486 | -0.88(-0.81%) |
Oct 11, 2017 | 108.33 | 108.40 | 107.53 | 108.47 | 833,548 | +0.62(+0.57%) |
Oct 10, 2017 | 109.64 | 110.49 | 107.77 | 107.85 | 662,160 | -0.84(-0.78%) |
Oct 09, 2017 | 109.06 | 109.67 | 107.95 | 108.69 | 626,319 | +0.09(+0.09%) |
Oct 06, 2017 | 107.84 | 108.86 | 107.30 | 108.60 | 574,336 | -0.39(-0.36%) |
Oct 05, 2017 | 108.86 | 109.40 | 108.43 | 109.00 | 548,420 | +0.40(+0.37%) |
Oct 04, 2017 | 108.91 | 109.56 | 108.06 | 108.59 | 641,730 | +0.01(+0.01%) |
Oct 03, 2017 | 108.68 | 109.79 | 108.01 | 108.58 | 714,764 | -0.36(-0.33%) |
Oct 02, 2017 | 105.24 | 109.13 | 104.42 | 108.94 | 1,043,078 | +2.19(+2.05%) |
Sep 29, 2017 | 106.67 | 107.62 | 106.32 | 106.75 | 676,898 | -0.55(-0.51%) |
Sep 28, 2017 | 108.48 | 109.34 | 106.48 | 107.30 | 915,141 | -1.18(-1.09%) |
Sep 27, 2017 | 108.55 | 105.87 | 108.48 | 782,154 | +2.13(+2.00%) | |
Sep 26, 2017 | 106.54 | 107.53 | 106.23 | 106.35 | 840,774 | -0.99(-0.92%) |
Sep 25, 2017 | 104.97 | 107.37 | 104.66 | 107.33 | 1,441,731 | +3.23(+3.10%) |
Sep 22, 2017 | 102.39 | 104.23 | 101.94 | 104.10 | 885,915 | +1.39(+1.35%) |
Sep 21, 2017 | 102.43 | 103.32 | 102.05 | 102.71 | 548,485 | +0.05(+0.05%) |
Sep 20, 2017 | 101.05 | 103.33 | 100.73 | 102.67 | 853,664 | +2.02(+2.01%) |
Sep 19, 2017 | 101.00 | 101.64 | 100.37 | 100.65 | 560,957 | -0.08(-0.07%) |
Sep 18, 2017 | 99.83 | 100.87 | 99.20 | 100.72 | 747,430 | +0.50(+0.50%) |
Sep 15, 2017 | 100.14 | 100.30 | 99.09 | 100.22 | 1,339,636 | +0.01(+0.01%) |
Sep 14, 2017 | 100.72 | 101.28 | 99.79 | 100.21 | 1,515,529 | +0.04(+0.04%) |
Sep 13, 2017 | 95.80 | 100.37 | 95.66 | 100.18 | 1,504,466 | +5.03(+5.29%) |
Sep 12, 2017 | 94.43 | 96.05 | 94.03 | 95.14 | 730,892 | +0.93(+0.99%) |
Sep 11, 2017 | 93.78 | 94.49 | 93.41 | 94.21 | 677,583 | +0.79(+0.84%) |
Sep 08, 2017 | 95.22 | 95.45 | 93.24 | 93.42 | 1,212,373 | -2.44(-2.55%) |
Sep 07, 2017 | 95.87 | 96.56 | 94.77 | 95.87 | 767,619 | -0.76(-0.79%) |
Sep 06, 2017 | 96.21 | 97.66 | 96.19 | 96.63 | 1,005,891 | +1.08(+1.13%) |
Sep 05, 2017 | 95.85 | 96.84 | 94.46 | 95.55 | 1,048,688 | +0.27(+0.29%) |
Sep 01, 2017 | 94.07 | 94.16 | 92.77 | 95.27 | 1,085,237 | +1.65(+1.77%) |
Aug 31, 2017 | 93.27 | 94.74 | 92.67 | 93.62 | 1,184,514 | +1.18(+1.28%) |
Aug 30, 2017 | 92.01 | 93.18 | 91.54 | 92.44 | 984,101 | +0.06(+0.06%) |
Aug 29, 2017 | 92.53 | 93.65 | 90.34 | 92.38 | 1,870,264 | -1.13(-1.21%) |
Aug 28, 2017 | 93.70 | 94.16 | 91.86 | 93.51 | 1,640,959 | +0.01(+0.01%) |
Aug 25, 2017 | 93.33 | 94.68 | 93.11 | 93.50 | 703,917 | +0.52(+0.56%) |
Aug 24, 2017 | 93.18 | 93.79 | 92.85 | 92.98 | 613,466 | -0.78(-0.83%) |
Aug 23, 2017 | 92.95 | 95.12 | 92.67 | 93.76 | 1,065,210 | +0.59(+0.63%) |
Aug 22, 2017 | 92.15 | 93.44 | 92.15 | 93.17 | 851,333 | +1.32(+1.44%) |
Aug 21, 2017 | 91.94 | 92.15 | 91.06 | 91.85 | 762,570 | -0.47(-0.51%) |
Aug 18, 2017 | 90.81 | 94.05 | 90.12 | 92.32 | 1,203,631 | +1.88(+2.08%) |
Aug 17, 2017 | 90.22 | 92.84 | 90.16 | 90.44 | 1,392,597 | -0.24(-0.27%) |
Aug 16, 2017 | 91.00 | 92.69 | 90.23 | 90.68 | 1,319,262 | -0.06(-0.06%) |
Aug 15, 2017 | 89.86 | 90.96 | 89.04 | 90.74 | 1,369,516 | +0.37(+0.41%) |
Aug 14, 2017 | 91.82 | 91.82 | 90.25 | 90.37 | 1,124,099 | -1.21(-1.32%) |
Aug 11, 2017 | 91.73 | 92.60 | 90.55 | 91.58 | 876,373 | -0.17(-0.18%) |
Aug 10, 2017 | 94.88 | 96.49 | 91.56 | 91.75 | 1,658,837 | -2.89(-3.05%) |
Aug 09, 2017 | 85.48 | 95.62 | 85.48 | 94.64 | 3,012,747 | +6.57(+7.46%) |
Aug 08, 2017 | 86.27 | 89.56 | 86.27 | 88.07 | 1,549,201 | +1.29(+1.49%) |
Aug 07, 2017 | 87.96 | 87.96 | 85.92 | 86.78 | 1,156,642 | -1.43(-1.62%) |
Aug 04, 2017 | 87.25 | 88.82 | 86.76 | 88.21 | 1,276,107 | +1.04(+1.19%) |
Aug 03, 2017 | 91.99 | 92.10 | 86.90 | 87.16 | 2,004,200 | -4.95(-5.38%) |
Aug 02, 2017 | 91.80 | 93.79 | 90.21 | 92.12 | 1,369,418 | -0.35(-0.38%) |