Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 108.97 | 110.26 | 108.51 | 109.57 | 131,107 | +1.03(+0.95%) |
Oct 30, 2017 | 111.38 | 111.38 | 108.33 | 108.54 | 124,491 | -2.87(-2.57%) |
Oct 27, 2017 | 110.42 | 111.91 | 110.23 | 111.41 | 70,770 | +1.18(+1.07%) |
Oct 26, 2017 | 110.81 | 111.57 | 109.81 | 110.23 | 80,204 | -0.57(-0.52%) |
Oct 25, 2017 | 109.72 | 111.98 | 109.02 | 110.80 | 105,007 | +0.78(+0.71%) |
Oct 24, 2017 | 111.23 | 112.57 | 110.03 | 110.03 | 151,012 | -1.10(-0.99%) |
Oct 23, 2017 | 111.27 | 111.62 | 110.00 | 111.13 | 67,584 | -0.03(-0.03%) |
Oct 20, 2017 | 111.97 | 111.97 | 110.51 | 111.16 | 80,273 | -0.41(-0.37%) |
Oct 19, 2017 | 112.05 | 112.05 | 111.05 | 111.57 | 83,263 | -0.58(-0.52%) |
Oct 18, 2017 | 111.76 | 112.63 | 111.05 | 112.15 | 138,047 | +0.42(+0.38%) |
Oct 17, 2017 | 112.50 | 112.90 | 111.57 | 111.73 | 92,663 | -0.80(-0.71%) |
Oct 16, 2017 | 112.19 | 112.94 | 111.77 | 112.53 | 71,935 | +0.38(+0.34%) |
Oct 13, 2017 | 113.05 | 113.18 | 112.04 | 112.15 | 172,502 | -0.69(-0.61%) |
Oct 12, 2017 | 112.06 | 113.05 | 112.06 | 112.83 | 97,974 | +0.66(+0.59%) |
Oct 11, 2017 | 112.07 | 112.97 | 112.00 | 112.17 | 103,453 | +0.14(+0.13%) |
Oct 10, 2017 | 112.85 | 113.70 | 111.63 | 112.03 | 117,267 | -0.50(-0.44%) |
Oct 09, 2017 | 111.77 | 112.64 | 111.77 | 112.53 | 59,465 | +0.74(+0.66%) |
Oct 06, 2017 | 112.12 | 112.12 | 110.75 | 111.79 | 92,429 | -0.59(-0.52%) |
Oct 05, 2017 | 112.59 | 113.36 | 111.38 | 112.38 | 102,906 | +0.02(+0.02%) |
Oct 04, 2017 | 112.56 | 112.70 | 111.67 | 112.36 | 79,147 | -0.22(-0.20%) |
Oct 03, 2017 | 112.23 | 112.70 | 111.63 | 112.58 | 110,279 | +0.19(+0.17%) |
Oct 02, 2017 | 110.72 | 112.68 | 109.98 | 112.39 | 112,228 | +1.86(+1.68%) |
Sep 29, 2017 | 110.41 | 110.83 | 109.90 | 110.54 | 176,023 | +0.08(+0.07%) |
Sep 28, 2017 | 110.56 | 111.52 | 110.04 | 110.46 | 153,534 | -0.03(-0.03%) |
Sep 27, 2017 | 111.12 | 111.12 | 109.48 | 110.49 | 167,968 | -0.65(-0.58%) |
Sep 26, 2017 | 112.36 | 113.25 | 111.09 | 111.14 | 96,950 | -0.97(-0.86%) |
Sep 25, 2017 | 111.33 | 113.51 | 111.17 | 112.10 | 150,890 | +0.78(+0.70%) |
Sep 22, 2017 | 113.36 | 113.66 | 111.30 | 111.33 | 74,945 | -1.75(-1.55%) |
Sep 21, 2017 | 113.37 | 113.93 | 112.96 | 113.07 | 84,271 | -0.18(-0.16%) |
Sep 20, 2017 | 113.22 | 113.69 | 112.74 | 113.25 | 92,737 | +0.20(+0.18%) |
Sep 19, 2017 | 112.46 | 113.06 | 111.53 | 113.06 | 208,418 | +0.96(+0.86%) |
Sep 18, 2017 | 111.95 | 112.19 | 111.14 | 112.10 | 59,249 | +0.27(+0.24%) |
Sep 15, 2017 | 112.00 | 112.02 | 110.59 | 111.82 | 146,831 | +0.14(+0.13%) |
Sep 14, 2017 | 110.55 | 112.36 | 109.72 | 111.68 | 91,696 | +1.56(+1.42%) |
Sep 13, 2017 | 110.46 | 111.00 | 109.75 | 110.12 | 65,926 | -0.74(-0.66%) |
Sep 12, 2017 | 112.62 | 112.69 | 110.28 | 110.85 | 80,320 | -1.86(-1.65%) |
Sep 11, 2017 | 111.61 | 112.92 | 111.61 | 112.72 | 115,512 | +1.30(+1.17%) |
Sep 08, 2017 | 110.65 | 111.81 | 110.06 | 111.42 | 57,243 | +0.72(+0.65%) |
Sep 07, 2017 | 110.70 | 111.43 | 110.18 | 110.69 | 79,573 | +0.18(+0.16%) |
Sep 06, 2017 | 110.93 | 111.66 | 110.21 | 110.51 | 62,948 | -0.03(-0.03%) |
Sep 05, 2017 | 112.13 | 113.01 | 110.47 | 110.55 | 102,830 | -1.37(-1.23%) |
Sep 01, 2017 | 111.40 | 111.75 | 111.15 | 111.92 | 85,069 | +0.74(+0.67%) |
Aug 31, 2017 | 110.32 | 111.40 | 110.00 | 111.18 | 94,397 | +0.81(+0.74%) |
Aug 30, 2017 | 109.42 | 110.64 | 108.75 | 110.36 | 60,107 | +0.91(+0.84%) |
Aug 29, 2017 | 109.47 | 110.18 | 109.21 | 109.45 | 59,880 | -0.28(-0.26%) |
Aug 28, 2017 | 109.70 | 110.42 | 108.75 | 109.73 | 85,713 | +0.25(+0.23%) |
Aug 25, 2017 | 109.43 | 110.03 | 109.14 | 109.48 | 39,966 | +0.30(+0.28%) |
Aug 24, 2017 | 110.22 | 110.78 | 108.99 | 109.18 | 86,850 | -0.95(-0.87%) |
Aug 23, 2017 | 109.06 | 110.73 | 108.71 | 110.13 | 76,569 | +1.05(+0.97%) |
Aug 22, 2017 | 109.20 | 109.53 | 108.50 | 109.08 | 64,276 | +0.10(+0.09%) |
Aug 21, 2017 | 107.85 | 109.26 | 107.27 | 108.98 | 55,742 | +1.22(+1.13%) |
Aug 18, 2017 | 107.61 | 108.29 | 106.97 | 107.76 | 93,681 | -0.63(-0.58%) |
Aug 17, 2017 | 108.85 | 109.19 | 108.06 | 108.39 | 79,780 | -0.60(-0.55%) |
Aug 16, 2017 | 109.18 | 109.74 | 108.38 | 108.99 | 86,798 | +0.44(+0.40%) |
Aug 15, 2017 | 109.54 | 109.54 | 108.07 | 108.55 | 83,280 | -1.31(-1.19%) |
Aug 14, 2017 | 109.05 | 109.87 | 107.85 | 109.86 | 62,882 | +2.39(+2.22%) |
Aug 11, 2017 | 108.73 | 108.73 | 106.35 | 107.47 | 79,111 | -0.95(-0.87%) |
Aug 10, 2017 | 107.53 | 109.07 | 106.99 | 108.42 | 146,714 | +0.54(+0.50%) |
Aug 09, 2017 | 108.50 | 108.50 | 107.35 | 107.88 | 86,499 | -0.46(-0.42%) |
Aug 08, 2017 | 108.07 | 108.88 | 107.85 | 108.34 | 101,834 | -0.40(-0.37%) |
Aug 07, 2017 | 109.30 | 109.30 | 107.17 | 108.74 | 65,673 | -0.60(-0.55%) |
Aug 04, 2017 | 109.79 | 110.47 | 108.98 | 109.34 | 90,831 | -0.42(-0.38%) |
Aug 03, 2017 | 110.73 | 111.48 | 109.61 | 109.76 | 103,843 | -1.18(-1.07%) |
Aug 02, 2017 | 111.53 | 112.03 | 110.46 | 110.95 | 81,885 | -0.91(-0.81%) |