Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 99.10 | 100.94 | 98.77 | 99.62 | 802,016 | +0.41(+0.41%) |
Oct 30, 2017 | 100.04 | 100.80 | 98.27 | 99.21 | 1,150,619 | -1.17(-1.17%) |
Oct 27, 2017 | 100.75 | 101.92 | 99.44 | 100.39 | 1,288,298 | -0.36(-0.36%) |
Oct 26, 2017 | 106.11 | 106.29 | 99.94 | 100.75 | 2,848,485 | -6.68(-6.22%) |
Oct 25, 2017 | 107.19 | 107.45 | 103.36 | 107.43 | 2,133,791 | -0.73(-0.67%) |
Oct 24, 2017 | 109.38 | 109.78 | 107.86 | 108.16 | 1,070,470 | -1.42(-1.29%) |
Oct 23, 2017 | 109.68 | 110.44 | 109.29 | 109.57 | 478,973 | +0.11(+0.10%) |
Oct 20, 2017 | 107.75 | 109.67 | 107.11 | 109.47 | 1,401,829 | +2.24(+2.09%) |
Oct 19, 2017 | 104.94 | 107.58 | 104.47 | 107.22 | 830,304 | +1.96(+1.86%) |
Oct 18, 2017 | 105.50 | 107.03 | 105.16 | 105.27 | 839,804 | +0.06(+0.06%) |
Oct 17, 2017 | 102.95 | 105.83 | 102.34 | 105.21 | 1,443,356 | +2.77(+2.71%) |
Oct 16, 2017 | 102.10 | 102.89 | 101.66 | 102.43 | 1,034,913 | +0.05(+0.05%) |
Oct 13, 2017 | 99.81 | 102.90 | 98.22 | 102.38 | 1,241,022 | -0.36(-0.35%) |
Oct 12, 2017 | 104.23 | 104.27 | 102.06 | 102.74 | 1,090,253 | -1.78(-1.70%) |
Oct 11, 2017 | 103.30 | 104.62 | 103.30 | 104.52 | 835,756 | +1.14(+1.10%) |
Oct 10, 2017 | 104.18 | 105.24 | 102.40 | 103.38 | 750,485 | -0.53(-0.51%) |
Oct 09, 2017 | 106.69 | 106.69 | 103.53 | 103.92 | 820,006 | -2.92(-2.73%) |
Oct 06, 2017 | 108.44 | 109.19 | 106.64 | 106.84 | 688,120 | -1.94(-1.78%) |
Oct 05, 2017 | 108.56 | 109.47 | 108.50 | 108.78 | 645,455 | +0.04(+0.03%) |
Oct 04, 2017 | 109.51 | 110.57 | 108.35 | 108.74 | 587,890 | -0.49(-0.45%) |
Oct 03, 2017 | 108.88 | 109.36 | 107.60 | 109.23 | 437,829 | +0.37(+0.34%) |
Oct 02, 2017 | 107.74 | 109.37 | 107.74 | 108.86 | 1,003,709 | +1.25(+1.16%) |
Sep 29, 2017 | 106.25 | 107.81 | 106.25 | 107.61 | 641,172 | +1.17(+1.10%) |
Sep 28, 2017 | 106.33 | 106.69 | 105.44 | 106.44 | 564,806 | -0.05(-0.05%) |
Sep 27, 2017 | 106.02 | 106.78 | 105.05 | 106.49 | 659,940 | +0.75(+0.71%) |
Sep 26, 2017 | 105.11 | 106.00 | 104.68 | 105.74 | 700,166 | +1.09(+1.04%) |
Sep 25, 2017 | 105.64 | 106.68 | 104.36 | 104.65 | 597,780 | -1.36(-1.28%) |
Sep 22, 2017 | 105.61 | 106.69 | 105.12 | 106.01 | 541,350 | +0.83(+0.79%) |
Sep 21, 2017 | 106.94 | 106.94 | 105.02 | 105.18 | 556,785 | -1.67(-1.56%) |
Sep 20, 2017 | 104.67 | 106.87 | 104.40 | 106.85 | 550,248 | +2.09(+2.00%) |
Sep 19, 2017 | 105.66 | 105.77 | 103.62 | 104.75 | 670,757 | -0.90(-0.85%) |
Sep 18, 2017 | 107.56 | 107.66 | 104.98 | 105.65 | 748,406 | -1.70(-1.58%) |
Sep 15, 2017 | 108.21 | 108.34 | 106.85 | 107.35 | 681,757 | -0.86(-0.80%) |
Sep 14, 2017 | 108.16 | 108.48 | 107.15 | 108.21 | 427,414 | +0.00(+0.00%) |
Sep 13, 2017 | 109.10 | 109.22 | 107.91 | 108.21 | 300,351 | -0.87(-0.80%) |
Sep 12, 2017 | 109.12 | 109.31 | 108.34 | 109.09 | 485,363 | -0.13(-0.12%) |
Sep 11, 2017 | 108.10 | 109.39 | 107.13 | 109.21 | 828,056 | +2.03(+1.89%) |
Sep 08, 2017 | 106.23 | 107.51 | 105.91 | 107.19 | 453,083 | +0.44(+0.41%) |
Sep 07, 2017 | 104.24 | 107.45 | 104.24 | 106.75 | 1,273,808 | +2.50(+2.40%) |
Sep 06, 2017 | 105.32 | 105.32 | 103.33 | 104.25 | 556,708 | -0.56(-0.54%) |
Sep 05, 2017 | 105.75 | 106.28 | 104.62 | 104.81 | 623,197 | -1.02(-0.96%) |
Sep 01, 2017 | 104.97 | 106.10 | 104.76 | 105.83 | 791,259 | +0.94(+0.90%) |
Aug 31, 2017 | 103.89 | 105.52 | 103.58 | 104.89 | 545,947 | +1.54(+1.49%) |
Aug 30, 2017 | 103.63 | 104.01 | 102.71 | 103.34 | 814,737 | -0.28(-0.27%) |
Aug 29, 2017 | 105.04 | 105.04 | 103.32 | 103.63 | 716,320 | -2.07(-1.96%) |
Aug 28, 2017 | 105.81 | 106.40 | 105.22 | 105.70 | 772,769 | +0.13(+0.12%) |
Aug 25, 2017 | 105.45 | 106.24 | 104.79 | 105.57 | 295,543 | +0.31(+0.29%) |
Aug 24, 2017 | 104.99 | 105.98 | 104.60 | 105.26 | 331,143 | +0.63(+0.60%) |
Aug 23, 2017 | 104.78 | 105.04 | 104.07 | 104.63 | 299,594 | -0.49(-0.47%) |
Aug 22, 2017 | 104.58 | 105.26 | 104.10 | 105.13 | 414,537 | +0.62(+0.59%) |
Aug 21, 2017 | 104.81 | 105.55 | 104.31 | 104.51 | 630,118 | -0.15(-0.14%) |
Aug 18, 2017 | 103.68 | 105.64 | 103.28 | 104.65 | 789,567 | +0.79(+0.76%) |
Aug 17, 2017 | 104.85 | 105.83 | 103.38 | 103.87 | 1,196,670 | -1.45(-1.38%) |
Aug 16, 2017 | 104.82 | 105.40 | 104.82 | 105.32 | 434,446 | +0.42(+0.40%) |
Aug 15, 2017 | 104.97 | 105.37 | 104.26 | 104.91 | 680,488 | +0.54(+0.52%) |
Aug 14, 2017 | 104.77 | 105.17 | 104.21 | 104.36 | 885,103 | +0.10(+0.09%) |
Aug 11, 2017 | 102.51 | 104.97 | 101.91 | 104.27 | 879,340 | +2.15(+2.11%) |
Aug 10, 2017 | 103.19 | 103.53 | 101.69 | 102.11 | 1,311,797 | -1.43(-1.38%) |
Aug 09, 2017 | 104.28 | 104.31 | 102.66 | 103.55 | 1,058,020 | -0.49(-0.47%) |
Aug 08, 2017 | 103.53 | 105.11 | 102.64 | 104.04 | 694,794 | +0.11(+0.10%) |
Aug 07, 2017 | 104.68 | 105.03 | 103.73 | 103.94 | 757,761 | -0.81(-0.78%) |
Aug 04, 2017 | 105.44 | 105.44 | 104.40 | 104.75 | 606,200 | -0.28(-0.27%) |
Aug 03, 2017 | 105.15 | 105.93 | 104.43 | 105.03 | 867,651 | -0.25(-0.24%) |
Aug 02, 2017 | 107.44 | 107.62 | 105.07 | 105.28 | 1,076,879 | -2.46(-2.28%) |