Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 102.67 | 102.81 | 102.53 | 102.64 | 2,914,068 | +0.04(+0.04%) |
Oct 30, 2017 | 103.01 | 102.52 | 102.59 | 1,793,147 | -0.57(-0.55%) | |
Oct 27, 2017 | 103.02 | 103.20 | 102.57 | 103.16 | 1,899,723 | +0.03(+0.03%) |
Oct 26, 2017 | 103.30 | 103.46 | 103.12 | 103.14 | 1,694,798 | +0.16(+0.16%) |
Oct 25, 2017 | 103.49 | 103.53 | 102.47 | 102.97 | 1,505,343 | -0.61(-0.59%) |
Oct 24, 2017 | 103.57 | 103.73 | 103.47 | 103.58 | 1,497,432 | +0.15(+0.15%) |
Oct 23, 2017 | 103.83 | 103.89 | 103.38 | 103.43 | 2,003,905 | -0.28(-0.27%) |
Oct 20, 2017 | 103.56 | 103.56 | 103.36 | 103.71 | 1,519,345 | +0.56(+0.54%) |
Oct 19, 2017 | 102.64 | 103.15 | 102.61 | 103.15 | 1,871,787 | +0.15(+0.14%) |
Oct 18, 2017 | 103.07 | 103.16 | 102.92 | 103.01 | 1,111,895 | +0.09(+0.08%) |
Oct 17, 2017 | 102.99 | 102.99 | 102.69 | 102.92 | 2,825,254 | +0.03(+0.03%) |
Oct 16, 2017 | 102.88 | 103.12 | 102.82 | 102.89 | 3,384,712 | +0.08(+0.07%) |
Oct 13, 2017 | 102.90 | 103.08 | 102.67 | 102.82 | 1,447,220 | +0.04(+0.04%) |
Oct 12, 2017 | 102.97 | 103.04 | 102.70 | 102.77 | 1,688,942 | -0.38(-0.37%) |
Oct 11, 2017 | 103.04 | 103.18 | 102.99 | 103.15 | 949,483 | -0.02(-0.02%) |
Oct 10, 2017 | 103.05 | 103.31 | 102.97 | 103.17 | 2,386,375 | +0.40(+0.39%) |
Oct 09, 2017 | 103.19 | 103.24 | 102.64 | 102.77 | 2,965,617 | -0.34(-0.33%) |
Oct 06, 2017 | 103.19 | 103.25 | 102.87 | 103.10 | 1,234,249 | -0.26(-0.25%) |
Oct 05, 2017 | 103.06 | 103.46 | 102.89 | 103.36 | 1,236,196 | +0.45(+0.43%) |
Oct 04, 2017 | 102.71 | 103.07 | 102.71 | 102.91 | 1,987,444 | +0.11(+0.11%) |
Oct 03, 2017 | 102.64 | 102.82 | 102.47 | 102.80 | 1,326,352 | +0.27(+0.26%) |
Oct 02, 2017 | 101.97 | 102.55 | 101.82 | 102.53 | 1,724,897 | +0.65(+0.64%) |
Sep 29, 2017 | 101.69 | 101.95 | 101.55 | 101.88 | 3,836,492 | +0.16(+0.15%) |
Sep 28, 2017 | 101.61 | 101.74 | 101.41 | 101.72 | 3,631,382 | +0.12(+0.12%) |
Sep 27, 2017 | 101.80 | 101.80 | 101.20 | 101.61 | 4,497,810 | +0.21(+0.20%) |
Sep 26, 2017 | 101.44 | 101.55 | 101.35 | 101.40 | 1,237,437 | -0.02(-0.02%) |
Sep 25, 2017 | 101.05 | 101.57 | 101.05 | 101.42 | 1,582,346 | +0.33(+0.33%) |
Sep 22, 2017 | 100.94 | 101.19 | 100.92 | 101.09 | 1,298,207 | +0.03(+0.03%) |
Sep 21, 2017 | 101.15 | 101.30 | 101.02 | 101.05 | 1,077,232 | -0.15(-0.14%) |
Sep 20, 2017 | 101.11 | 101.30 | 100.91 | 101.20 | 1,778,687 | +0.12(+0.12%) |
Sep 19, 2017 | 101.04 | 101.15 | 100.94 | 101.08 | 1,207,152 | +0.09(+0.09%) |
Sep 18, 2017 | 100.75 | 100.99 | 100.69 | 100.99 | 2,178,502 | +0.41(+0.41%) |
Sep 15, 2017 | 100.41 | 100.60 | 100.28 | 100.58 | 1,362,115 | +0.12(+0.12%) |
Sep 14, 2017 | 100.17 | 100.50 | 100.16 | 100.46 | 1,540,584 | +0.09(+0.09%) |
Sep 13, 2017 | 100.07 | 100.38 | 100.07 | 100.37 | 1,333,495 | +0.14(+0.14%) |
Sep 12, 2017 | 99.80 | 100.24 | 99.80 | 100.23 | 1,334,809 | +0.56(+0.56%) |
Sep 11, 2017 | 99.07 | 99.76 | 99.05 | 99.68 | 1,121,876 | +1.17(+1.19%) |
Sep 08, 2017 | 98.23 | 98.67 | 98.20 | 98.51 | 1,263,436 | +0.06(+0.06%) |
Sep 07, 2017 | 98.93 | 98.93 | 98.24 | 98.45 | 2,297,472 | -0.40(-0.41%) |
Sep 06, 2017 | 98.69 | 99.00 | 98.66 | 98.85 | 2,203,657 | +0.41(+0.42%) |
Sep 05, 2017 | 99.17 | 99.21 | 98.08 | 98.44 | 3,421,574 | -0.93(-0.94%) |
Sep 01, 2017 | 99.14 | 99.59 | 99.14 | 99.37 | 1,546,799 | +0.38(+0.39%) |
Aug 31, 2017 | 98.72 | 99.15 | 98.72 | 98.99 | 1,708,570 | +0.46(+0.47%) |
Aug 30, 2017 | 98.27 | 98.67 | 98.11 | 98.52 | 1,068,347 | +0.23(+0.23%) |
Aug 29, 2017 | 97.86 | 98.39 | 97.71 | 98.29 | 1,390,001 | -0.09(-0.10%) |
Aug 28, 2017 | 98.76 | 98.77 | 98.13 | 98.39 | 1,640,874 | -0.12(-0.12%) |
Aug 25, 2017 | 98.48 | 98.83 | 98.48 | 98.51 | 1,637,272 | +0.34(+0.35%) |
Aug 24, 2017 | 98.52 | 98.58 | 98.14 | 98.16 | 1,076,679 | -0.17(-0.17%) |
Aug 23, 2017 | 98.16 | 98.62 | 98.05 | 98.34 | 731,630 | -0.17(-0.17%) |
Aug 22, 2017 | 98.02 | 98.61 | 98.02 | 98.51 | 2,491,141 | +0.73(+0.74%) |
Aug 21, 2017 | 97.67 | 97.90 | 97.46 | 97.78 | 1,192,893 | +0.09(+0.09%) |
Aug 18, 2017 | 97.65 | 98.28 | 97.51 | 97.69 | 1,500,235 | -0.21(-0.22%) |
Aug 17, 2017 | 99.04 | 99.21 | 97.89 | 97.91 | 1,873,091 | -1.44(-1.45%) |
Aug 16, 2017 | 99.57 | 99.69 | 99.21 | 99.35 | 2,386,994 | +0.08(+0.08%) |
Aug 15, 2017 | 99.54 | 99.68 | 99.13 | 99.28 | 1,409,289 | -0.07(-0.07%) |
Aug 14, 2017 | 99.09 | 99.57 | 99.09 | 99.34 | 1,987,253 | +0.81(+0.82%) |
Aug 11, 2017 | 98.68 | 98.88 | 98.42 | 98.53 | 1,190,134 | -0.19(-0.19%) |
Aug 10, 2017 | 99.57 | 99.68 | 98.67 | 98.72 | 4,601,601 | -1.16(-1.16%) |
Aug 09, 2017 | 99.77 | 99.91 | 99.58 | 99.88 | 2,537,859 | -0.14(-0.14%) |
Aug 08, 2017 | 100.10 | 100.68 | 99.85 | 100.02 | 3,388,349 | -0.19(-0.19%) |
Aug 07, 2017 | 100.25 | 100.29 | 100.07 | 100.21 | 2,420,823 | -0.08(-0.08%) |
Aug 04, 2017 | 100.39 | 100.41 | 100.19 | 100.28 | 1,435,805 | +0.20(+0.20%) |
Aug 03, 2017 | 100.18 | 100.32 | 99.99 | 100.08 | 1,201,618 | -0.20(-0.20%) |
Aug 02, 2017 | 100.26 | 100.29 | 99.97 | 100.28 | 2,141,080 | -0.15(-0.14%) |