Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 113.59 | 114.15 | 112.59 | 112.74 | 280,766 | -0.85(-0.75%) |
Oct 30, 2017 | 113.86 | 114.19 | 113.34 | 113.59 | 211,122 | -0.52(-0.46%) |
Oct 27, 2017 | 114.04 | 114.69 | 112.98 | 114.11 | 172,475 | -0.32(-0.28%) |
Oct 26, 2017 | 112.13 | 114.87 | 111.27 | 114.43 | 236,405 | +2.32(+2.07%) |
Oct 25, 2017 | 112.43 | 112.49 | 111.02 | 112.11 | 183,492 | -0.32(-0.28%) |
Oct 24, 2017 | 113.14 | 113.53 | 111.96 | 112.43 | 183,700 | -0.74(-0.66%) |
Oct 23, 2017 | 114.05 | 114.28 | 112.67 | 113.17 | 269,521 | -0.82(-0.72%) |
Oct 20, 2017 | 114.42 | 114.72 | 113.86 | 113.99 | 218,149 | -0.08(-0.07%) |
Oct 19, 2017 | 114.60 | 114.78 | 112.95 | 114.07 | 287,299 | -0.61(-0.53%) |
Oct 18, 2017 | 115.77 | 116.55 | 114.53 | 114.68 | 251,244 | -1.11(-0.96%) |
Oct 17, 2017 | 116.17 | 116.25 | 115.36 | 115.79 | 225,048 | -0.29(-0.25%) |
Oct 16, 2017 | 115.61 | 116.14 | 115.43 | 116.08 | 248,641 | +0.26(+0.22%) |
Oct 13, 2017 | 115.25 | 116.26 | 114.52 | 115.82 | 198,144 | +1.04(+0.91%) |
Oct 12, 2017 | 114.23 | 115.06 | 113.48 | 114.78 | 173,006 | +0.65(+0.57%) |
Oct 11, 2017 | 113.84 | 114.22 | 113.61 | 114.13 | 289,412 | +0.26(+0.23%) |
Oct 10, 2017 | 113.99 | 114.41 | 113.70 | 113.87 | 180,472 | +0.04(+0.03%) |
Oct 09, 2017 | 114.03 | 114.13 | 113.41 | 113.83 | 177,030 | -0.01(-0.01%) |
Oct 06, 2017 | 113.98 | 114.27 | 113.42 | 113.84 | 358,740 | -0.32(-0.28%) |
Oct 05, 2017 | 114.35 | 114.83 | 113.72 | 114.16 | 241,324 | -0.05(-0.04%) |
Oct 04, 2017 | 114.45 | 114.66 | 113.38 | 114.21 | 221,515 | -0.40(-0.35%) |
Oct 03, 2017 | 114.07 | 114.77 | 113.20 | 114.60 | 161,224 | +0.61(+0.53%) |
Oct 02, 2017 | 112.45 | 114.18 | 111.96 | 113.99 | 198,962 | +1.66(+1.48%) |
Sep 29, 2017 | 112.24 | 112.93 | 111.53 | 112.33 | 221,275 | +0.05(+0.04%) |
Sep 28, 2017 | 110.76 | 112.29 | 110.30 | 112.29 | 238,837 | +1.39(+1.25%) |
Sep 27, 2017 | 110.37 | 111.26 | 109.86 | 110.90 | 219,978 | +0.74(+0.67%) |
Sep 26, 2017 | 110.65 | 111.05 | 109.07 | 110.15 | 267,356 | -0.41(-0.38%) |
Sep 25, 2017 | 109.63 | 110.88 | 108.97 | 110.57 | 323,808 | +1.03(+0.94%) |
Sep 22, 2017 | 108.39 | 109.59 | 107.86 | 109.54 | 248,481 | +1.43(+1.32%) |
Sep 21, 2017 | 108.58 | 108.58 | 107.84 | 108.11 | 185,162 | -0.13(-0.12%) |
Sep 20, 2017 | 107.10 | 108.34 | 106.98 | 108.24 | 268,417 | +1.22(+1.14%) |
Sep 19, 2017 | 107.15 | 107.24 | 105.97 | 107.03 | 187,884 | -0.12(-0.11%) |
Sep 18, 2017 | 106.10 | 107.15 | 105.84 | 107.14 | 155,187 | +1.25(+1.18%) |
Sep 15, 2017 | 105.27 | 105.96 | 105.22 | 105.90 | 215,620 | +0.33(+0.31%) |
Sep 14, 2017 | 107.03 | 107.03 | 104.93 | 105.57 | 384,214 | -1.22(-1.14%) |
Sep 13, 2017 | 109.30 | 109.30 | 106.68 | 106.79 | 190,457 | -2.55(-2.33%) |
Sep 12, 2017 | 107.58 | 109.40 | 107.58 | 109.33 | 171,308 | +1.87(+1.74%) |
Sep 11, 2017 | 107.49 | 107.87 | 106.77 | 107.46 | 205,452 | +0.55(+0.51%) |
Sep 08, 2017 | 107.92 | 107.92 | 106.64 | 106.91 | 196,784 | -1.61(-1.49%) |
Sep 07, 2017 | 108.20 | 108.68 | 107.80 | 108.52 | 137,793 | +0.14(+0.13%) |
Sep 06, 2017 | 108.80 | 108.99 | 107.87 | 108.39 | 119,636 | -0.13(-0.12%) |
Sep 05, 2017 | 108.86 | 109.47 | 107.95 | 108.51 | 209,474 | -0.45(-0.42%) |
Sep 01, 2017 | 107.83 | 109.41 | 107.83 | 108.97 | 202,079 | +1.43(+1.33%) |
Aug 31, 2017 | 106.05 | 107.70 | 106.05 | 107.54 | 197,718 | +1.62(+1.53%) |
Aug 30, 2017 | 105.72 | 106.26 | 105.16 | 105.92 | 112,040 | +0.35(+0.33%) |
Aug 29, 2017 | 105.08 | 105.80 | 104.61 | 105.57 | 170,202 | +0.02(+0.02%) |
Aug 28, 2017 | 105.91 | 105.91 | 104.41 | 105.55 | 234,934 | -0.22(-0.21%) |
Aug 25, 2017 | 105.74 | 106.52 | 105.52 | 105.77 | 235,384 | +0.30(+0.28%) |
Aug 24, 2017 | 105.73 | 105.91 | 105.27 | 105.47 | 148,111 | -0.17(-0.16%) |
Aug 23, 2017 | 106.24 | 106.58 | 105.45 | 105.65 | 189,726 | -1.20(-1.12%) |
Aug 22, 2017 | 105.83 | 106.84 | 105.72 | 106.84 | 114,483 | +1.15(+1.09%) |
Aug 21, 2017 | 105.62 | 105.90 | 105.23 | 105.69 | 123,223 | -0.51(-0.48%) |
Aug 18, 2017 | 109.35 | 109.35 | 106.13 | 106.21 | 529,112 | -3.26(-2.98%) |
Aug 17, 2017 | 110.03 | 110.39 | 109.16 | 109.47 | 638,903 | -0.56(-0.51%) |
Aug 16, 2017 | 110.06 | 110.47 | 109.92 | 110.03 | 234,680 | +0.02(+0.02%) |
Aug 15, 2017 | 109.45 | 110.36 | 109.11 | 110.01 | 251,023 | +0.69(+0.63%) |
Aug 14, 2017 | 108.06 | 109.77 | 108.06 | 109.32 | 280,423 | +1.61(+1.50%) |
Aug 11, 2017 | 106.97 | 107.94 | 106.97 | 107.71 | 541,333 | +0.69(+0.64%) |
Aug 10, 2017 | 107.39 | 107.75 | 106.24 | 107.03 | 288,891 | -0.84(-0.78%) |
Aug 09, 2017 | 107.50 | 107.94 | 106.62 | 107.87 | 289,621 | +0.09(+0.08%) |
Aug 08, 2017 | 109.37 | 109.79 | 107.67 | 107.78 | 214,041 | -1.62(-1.48%) |
Aug 07, 2017 | 109.31 | 109.62 | 108.47 | 109.40 | 261,299 | -0.11(-0.10%) |
Aug 04, 2017 | 109.85 | 110.03 | 108.23 | 109.51 | 444,517 | +0.00(+0.00%) |
Aug 03, 2017 | 107.45 | 110.23 | 106.76 | 109.51 | 1,120,547 | +3.13(+2.94%) |
Aug 02, 2017 | 107.84 | 107.84 | 105.17 | 106.38 | 320,522 | -1.45(-1.34%) |