Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 111.80 | 114.03 | 111.80 | 113.88 | 237,844 | +2.17(+1.94%) |
Sep 28, 2017 | 112.96 | 113.21 | 111.33 | 111.71 | 246,100 | -1.29(-1.14%) |
Sep 27, 2017 | 112.69 | 113.63 | 112.37 | 113.00 | 258,629 | +1.00(+0.89%) |
Sep 26, 2017 | 110.94 | 112.20 | 110.16 | 112.00 | 351,674 | +1.32(+1.19%) |
Sep 25, 2017 | 110.62 | 111.62 | 110.10 | 110.68 | 237,481 | -0.29(-0.26%) |
Sep 22, 2017 | 111.38 | 112.04 | 110.89 | 110.97 | 227,723 | -0.71(-0.64%) |
Sep 21, 2017 | 110.62 | 111.76 | 110.21 | 111.68 | 188,503 | +1.07(+0.97%) |
Sep 20, 2017 | 112.42 | 112.47 | 109.81 | 110.61 | 315,552 | -1.86(-1.65%) |
Sep 19, 2017 | 113.58 | 114.27 | 111.82 | 112.47 | 510,173 | -0.92(-0.81%) |
Sep 18, 2017 | 111.38 | 113.77 | 110.85 | 113.39 | 377,081 | +2.05(+1.84%) |
Sep 15, 2017 | 112.18 | 112.18 | 109.78 | 111.34 | 224,663 | -0.25(-0.22%) |
Sep 14, 2017 | 112.55 | 112.55 | 111.12 | 111.59 | 393,335 | -0.94(-0.84%) |
Sep 13, 2017 | 114.19 | 114.64 | 112.15 | 112.53 | 535,076 | -2.18(-1.90%) |
Sep 12, 2017 | 115.80 | 116.33 | 114.16 | 114.71 | 228,637 | -1.27(-1.10%) |
Sep 11, 2017 | 116.55 | 117.10 | 114.92 | 115.98 | 300,940 | +0.88(+0.76%) |
Sep 08, 2017 | 116.40 | 117.53 | 115.03 | 115.10 | 323,918 | -1.52(-1.30%) |
Sep 07, 2017 | 113.92 | 116.75 | 113.25 | 116.62 | 515,742 | +3.04(+2.68%) |
Sep 06, 2017 | 112.39 | 114.17 | 111.11 | 113.58 | 451,818 | +1.36(+1.21%) |
Sep 05, 2017 | 114.21 | 114.81 | 112.07 | 112.22 | 333,109 | -1.72(-1.51%) |
Sep 01, 2017 | 114.29 | 114.71 | 113.81 | 113.94 | 299,168 | +0.55(+0.49%) |
Aug 31, 2017 | 112.46 | 114.27 | 112.22 | 113.39 | 365,643 | +0.88(+0.78%) |
Aug 30, 2017 | 112.01 | 113.23 | 111.70 | 112.51 | 443,147 | +0.52(+0.46%) |
Aug 29, 2017 | 109.54 | 112.17 | 109.52 | 111.99 | 468,069 | +2.11(+1.92%) |
Aug 28, 2017 | 108.20 | 109.98 | 107.86 | 109.88 | 270,479 | +1.65(+1.52%) |
Aug 25, 2017 | 107.71 | 108.65 | 107.71 | 108.23 | 247,953 | +0.72(+0.67%) |
Aug 24, 2017 | 107.25 | 107.80 | 106.45 | 107.51 | 147,676 | +0.73(+0.68%) |
Aug 23, 2017 | 107.14 | 107.56 | 106.26 | 106.78 | 353,727 | -1.11(-1.03%) |
Aug 22, 2017 | 105.63 | 108.05 | 105.51 | 107.89 | 329,606 | +2.59(+2.46%) |
Aug 21, 2017 | 104.49 | 105.69 | 104.40 | 105.30 | 315,847 | +0.31(+0.30%) |
Aug 18, 2017 | 105.29 | 105.81 | 104.43 | 104.99 | 208,371 | -0.20(-0.19%) |
Aug 17, 2017 | 102.19 | 105.62 | 102.19 | 105.19 | 547,916 | +2.75(+2.68%) |
Aug 16, 2017 | 102.80 | 104.21 | 101.18 | 102.44 | 200,040 | +0.29(+0.28%) |
Aug 15, 2017 | 101.82 | 102.72 | 101.00 | 102.15 | 371,015 | -0.43(-0.42%) |
Aug 14, 2017 | 102.42 | 103.45 | 101.75 | 102.58 | 243,771 | +1.18(+1.16%) |
Aug 11, 2017 | 101.76 | 102.58 | 101.27 | 101.40 | 233,718 | -0.62(-0.61%) |
Aug 10, 2017 | 104.77 | 105.73 | 101.65 | 102.02 | 271,464 | -2.86(-2.73%) |
Aug 09, 2017 | 104.06 | 105.91 | 103.00 | 104.88 | 201,873 | +0.15(+0.14%) |
Aug 08, 2017 | 105.04 | 105.95 | 104.45 | 104.73 | 208,548 | +0.17(+0.16%) |
Aug 07, 2017 | 104.07 | 104.84 | 102.98 | 104.56 | 177,978 | +0.61(+0.59%) |
Aug 04, 2017 | 106.81 | 103.46 | 103.95 | 254,030 | -2.28(-2.15%) | |
Aug 03, 2017 | 106.57 | 108.11 | 105.79 | 106.23 | 274,383 | -0.09(-0.08%) |
Aug 02, 2017 | 106.56 | 108.23 | 105.29 | 106.32 | 368,718 | +0.23(+0.22%) |
Aug 01, 2017 | 104.50 | 106.63 | 104.02 | 106.09 | 421,267 | +1.14(+1.09%) |
Jul 31, 2017 | 109.32 | 109.32 | 102.90 | 104.95 | 725,333 | +2.11(+2.05%) |
Jul 28, 2017 | 105.83 | 106.57 | 102.11 | 102.84 | 932,831 | -2.99(-2.83%) |
Jul 27, 2017 | 101.75 | 107.72 | 99.77 | 105.83 | 1,171,578 | +6.36(+6.39%) |
Jul 26, 2017 | 97.77 | 99.66 | 97.12 | 99.47 | 350,968 | +0.46(+0.46%) |
Jul 25, 2017 | 99.59 | 100.08 | 98.27 | 99.01 | 407,144 | -0.60(-0.60%) |
Jul 24, 2017 | 99.84 | 100.19 | 98.83 | 99.61 | 211,478 | -0.24(-0.24%) |
Jul 21, 2017 | 99.74 | 100.15 | 99.25 | 99.85 | 177,355 | +0.05(+0.05%) |
Jul 20, 2017 | 100.21 | 99.65 | 99.80 | 164,870 | -0.41(-0.41%) | |
Jul 19, 2017 | 99.30 | 100.44 | 98.78 | 100.21 | 236,114 | +1.44(+1.46%) |
Jul 18, 2017 | 99.37 | 99.62 | 98.50 | 98.77 | 172,305 | -0.45(-0.45%) |
Jul 17, 2017 | 99.87 | 100.42 | 99.04 | 99.22 | 186,601 | -0.10(-0.10%) |
Jul 14, 2017 | 99.43 | 99.80 | 98.70 | 99.32 | 277,011 | -0.30(-0.30%) |
Jul 13, 2017 | 100.11 | 100.12 | 98.28 | 99.62 | 141,310 | -0.21(-0.21%) |
Jul 12, 2017 | 99.41 | 100.59 | 99.13 | 99.83 | 157,667 | +1.04(+1.05%) |
Jul 11, 2017 | 98.32 | 99.49 | 98.21 | 98.79 | 225,928 | +0.45(+0.46%) |
Jul 10, 2017 | 98.57 | 98.62 | 97.10 | 98.34 | 303,226 | +0.10(+0.10%) |
Jul 07, 2017 | 98.99 | 99.44 | 97.33 | 98.24 | 600,395 | +1.76(+1.82%) |
Jul 06, 2017 | 98.02 | 98.75 | 96.03 | 96.48 | 158,128 | -1.66(-1.69%) |
Jul 05, 2017 | 97.71 | 99.06 | 97.05 | 98.14 | 411,280 | +0.56(+0.57%) |