Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 105.39 | 106.29 | 105.28 | 105.82 | 295,772 | +0.43(+0.41%) |
Sep 28, 2017 | 105.10 | 105.59 | 104.79 | 105.39 | 264,767 | -0.53(-0.50%) |
Sep 27, 2017 | 104.60 | 106.25 | 104.45 | 105.92 | 481,371 | +1.53(+1.47%) |
Sep 26, 2017 | 105.50 | 105.96 | 103.87 | 104.39 | 800,336 | -1.11(-1.05%) |
Sep 25, 2017 | 108.18 | 108.26 | 105.06 | 105.50 | 801,621 | -3.19(-2.94%) |
Sep 22, 2017 | 108.17 | 109.05 | 107.83 | 108.69 | 283,155 | -0.10(-0.09%) |
Sep 21, 2017 | 108.29 | 109.03 | 108.13 | 108.78 | 220,502 | +0.54(+0.50%) |
Sep 20, 2017 | 108.51 | 108.89 | 107.29 | 108.25 | 340,787 | -0.46(-0.42%) |
Sep 19, 2017 | 108.15 | 109.14 | 108.00 | 108.71 | 557,461 | +1.11(+1.03%) |
Sep 18, 2017 | 107.04 | 108.01 | 106.62 | 107.60 | 608,021 | +2.18(+2.07%) |
Sep 15, 2017 | 105.93 | 106.07 | 104.99 | 105.41 | 579,369 | +0.79(+0.75%) |
Sep 14, 2017 | 104.71 | 104.82 | 103.85 | 104.63 | 575,655 | +0.41(+0.40%) |
Sep 13, 2017 | 105.18 | 105.41 | 103.77 | 104.22 | 591,224 | -1.09(-1.04%) |
Sep 12, 2017 | 106.77 | 106.92 | 105.00 | 105.31 | 540,633 | -1.47(-1.38%) |
Sep 11, 2017 | 106.14 | 106.84 | 105.74 | 106.78 | 805,068 | +2.03(+1.94%) |
Sep 08, 2017 | 105.80 | 105.86 | 104.37 | 104.75 | 1,468,356 | +0.74(+0.71%) |
Sep 07, 2017 | 106.52 | 106.90 | 102.79 | 104.01 | 3,608,025 | -7.91(-7.07%) |
Sep 06, 2017 | 113.11 | 113.12 | 111.47 | 111.93 | 418,678 | +0.66(+0.59%) |
Sep 05, 2017 | 111.03 | 112.01 | 110.58 | 111.27 | 548,350 | -0.57(-0.51%) |
Sep 01, 2017 | 110.08 | 112.70 | 110.06 | 111.84 | 807,223 | +2.17(+1.98%) |
Aug 31, 2017 | 108.99 | 109.93 | 108.93 | 109.67 | 695,921 | -0.10(-0.10%) |
Aug 30, 2017 | 109.73 | 110.03 | 109.39 | 109.77 | 697,348 | +0.80(+0.74%) |
Aug 29, 2017 | 108.53 | 109.18 | 108.39 | 108.97 | 743,209 | -0.07(-0.06%) |
Aug 28, 2017 | 109.22 | 109.31 | 108.46 | 109.03 | 420,650 | -0.16(-0.15%) |
Aug 25, 2017 | 109.76 | 110.18 | 109.19 | 109.20 | 475,027 | -0.16(-0.15%) |
Aug 24, 2017 | 111.02 | 111.10 | 109.20 | 109.36 | 795,146 | -1.39(-1.25%) |
Aug 23, 2017 | 110.25 | 111.47 | 110.09 | 110.75 | 707,283 | +0.42(+0.38%) |
Aug 22, 2017 | 108.13 | 110.77 | 108.09 | 110.33 | 987,314 | +2.23(+2.06%) |
Aug 21, 2017 | 105.77 | 108.16 | 105.72 | 108.09 | 956,255 | +1.26(+1.18%) |
Aug 18, 2017 | 105.36 | 107.30 | 104.89 | 106.83 | 702,523 | +2.18(+2.09%) |
Aug 17, 2017 | 106.07 | 106.33 | 104.65 | 104.65 | 526,898 | -1.63(-1.53%) |
Aug 16, 2017 | 105.86 | 106.49 | 105.79 | 106.27 | 392,811 | +0.66(+0.63%) |
Aug 15, 2017 | 105.92 | 106.17 | 104.99 | 105.61 | 269,242 | +0.20(+0.19%) |
Aug 14, 2017 | 103.98 | 105.70 | 103.88 | 105.41 | 547,714 | +2.37(+2.30%) |
Aug 11, 2017 | 102.10 | 103.30 | 101.70 | 103.05 | 780,943 | -1.04(-1.00%) |
Aug 10, 2017 | 105.55 | 105.68 | 103.93 | 104.09 | 771,195 | -2.48(-2.33%) |
Aug 09, 2017 | 105.47 | 106.64 | 105.28 | 106.57 | 350,217 | +0.58(+0.54%) |
Aug 08, 2017 | 106.73 | 107.06 | 105.66 | 106.00 | 512,142 | +0.09(+0.09%) |
Aug 07, 2017 | 104.74 | 106.22 | 104.73 | 105.90 | 424,388 | +1.35(+1.29%) |
Aug 04, 2017 | 104.09 | 105.08 | 103.83 | 104.55 | 735,470 | +0.78(+0.75%) |
Aug 03, 2017 | 104.10 | 105.03 | 103.06 | 103.77 | 1,298,394 | -2.04(-1.93%) |
Aug 02, 2017 | 101.53 | 106.76 | 98.82 | 105.81 | 3,479,441 | +2.06(+1.98%) |
Aug 01, 2017 | 104.20 | 105.15 | 103.22 | 103.75 | 2,191,697 | +3.00(+2.98%) |
Jul 31, 2017 | 101.27 | 101.54 | 99.59 | 100.76 | 944,191 | -0.55(-0.55%) |
Jul 28, 2017 | 100.45 | 102.49 | 100.23 | 101.31 | 1,177,969 | +1.66(+1.66%) |
Jul 27, 2017 | 101.25 | 101.28 | 98.67 | 99.66 | 1,633,803 | -1.31(-1.30%) |
Jul 26, 2017 | 98.55 | 101.21 | 98.55 | 100.97 | 1,465,361 | +3.84(+3.95%) |
Jul 25, 2017 | 96.88 | 97.14 | 96.01 | 97.13 | 1,039,055 | -0.21(-0.22%) |
Jul 24, 2017 | 95.98 | 97.46 | 95.80 | 97.34 | 1,096,249 | +1.53(+1.60%) |
Jul 21, 2017 | 95.11 | 95.98 | 94.07 | 95.80 | 1,086,680 | +0.03(+0.03%) |
Jul 20, 2017 | 94.98 | 95.86 | 94.45 | 95.78 | 1,588,253 | +2.27(+2.43%) |
Jul 19, 2017 | 91.23 | 93.51 | 91.22 | 93.51 | 1,600,239 | +2.37(+2.60%) |
Jul 18, 2017 | 89.61 | 91.16 | 89.50 | 91.14 | 866,764 | +1.34(+1.49%) |
Jul 17, 2017 | 89.41 | 90.02 | 89.23 | 89.80 | 529,409 | -0.14(-0.16%) |
Jul 14, 2017 | 88.83 | 90.04 | 88.52 | 89.94 | 536,196 | +1.09(+1.23%) |
Jul 13, 2017 | 88.63 | 89.08 | 88.30 | 88.85 | 538,237 | -0.11(-0.13%) |
Jul 12, 2017 | 86.66 | 89.25 | 86.57 | 88.97 | 1,456,189 | +2.19(+2.53%) |
Jul 11, 2017 | 85.58 | 87.01 | 85.32 | 86.77 | 1,180,461 | +1.99(+2.35%) |
Jul 10, 2017 | 82.46 | 85.17 | 83.03 | 84.78 | 441,258 | +2.32(+2.81%) |
Jul 07, 2017 | 81.69 | 82.67 | 81.48 | 82.46 | 380,334 | +0.37(+0.46%) |
Jul 06, 2017 | 81.88 | 82.33 | 81.49 | 82.09 | 391,785 | -0.57(-0.68%) |
Jul 05, 2017 | 81.41 | 82.83 | 80.82 | 82.65 | 710,474 | +0.46(+0.56%) |