Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 124.62 | 127.67 | 124.62 | 125.15 | 91,035 | +0.66(+0.53%) |
Sep 28, 2017 | 124.48 | 126.74 | 123.70 | 124.49 | 111,469 | -0.25(-0.20%) |
Sep 27, 2017 | 122.04 | 126.45 | 121.51 | 124.74 | 126,706 | +3.34(+2.75%) |
Sep 26, 2017 | 121.69 | 122.96 | 120.70 | 121.40 | 62,610 | +0.13(+0.11%) |
Sep 25, 2017 | 120.35 | 126.99 | 120.35 | 121.27 | 82,457 | +1.04(+0.87%) |
Sep 22, 2017 | 119.70 | 121.53 | 119.62 | 120.23 | 70,799 | +0.03(+0.02%) |
Sep 21, 2017 | 118.79 | 120.51 | 118.79 | 120.20 | 73,971 | +1.04(+0.87%) |
Sep 20, 2017 | 120.29 | 121.58 | 118.62 | 119.16 | 134,141 | -0.52(-0.43%) |
Sep 19, 2017 | 117.35 | 119.89 | 117.35 | 119.68 | 100,213 | +2.33(+1.99%) |
Sep 18, 2017 | 116.98 | 118.39 | 106.68 | 117.35 | 85,639 | +0.62(+0.53%) |
Sep 15, 2017 | 115.36 | 117.57 | 115.03 | 116.73 | 148,882 | +1.62(+1.41%) |
Sep 14, 2017 | 114.31 | 115.63 | 113.00 | 115.11 | 58,379 | +0.53(+0.46%) |
Sep 13, 2017 | 112.33 | 114.59 | 111.52 | 114.58 | 71,422 | +1.67(+1.48%) |
Sep 12, 2017 | 110.62 | 113.50 | 109.91 | 112.91 | 116,512 | +2.56(+2.32%) |
Sep 11, 2017 | 110.26 | 111.90 | 109.78 | 110.35 | 49,865 | +1.12(+1.03%) |
Sep 08, 2017 | 108.01 | 116.88 | 108.01 | 109.23 | 92,630 | +1.23(+1.14%) |
Sep 07, 2017 | 109.56 | 113.36 | 107.45 | 108.00 | 69,561 | -1.57(-1.43%) |
Sep 06, 2017 | 110.22 | 110.68 | 107.70 | 109.57 | 58,339 | -0.11(-0.10%) |
Sep 05, 2017 | 111.17 | 113.62 | 109.20 | 109.68 | 52,683 | -1.49(-1.34%) |
Sep 01, 2017 | 110.51 | 112.03 | 109.91 | 111.17 | 40,849 | +0.90(+0.82%) |
Aug 31, 2017 | 109.68 | 110.45 | 108.37 | 110.27 | 65,627 | +0.94(+0.86%) |
Aug 30, 2017 | 108.53 | 109.65 | 106.98 | 109.33 | 46,699 | +0.73(+0.67%) |
Aug 29, 2017 | 107.15 | 108.80 | 106.16 | 108.60 | 53,686 | +0.94(+0.87%) |
Aug 28, 2017 | 108.18 | 108.39 | 107.33 | 107.66 | 52,113 | -0.02(-0.02%) |
Aug 25, 2017 | 107.46 | 108.55 | 106.27 | 107.68 | 133,896 | +0.70(+0.65%) |
Aug 24, 2017 | 108.23 | 108.40 | 106.78 | 106.98 | 47,848 | -0.84(-0.78%) |
Aug 23, 2017 | 107.48 | 108.38 | 106.74 | 107.82 | 35,280 | -0.55(-0.51%) |
Aug 22, 2017 | 107.12 | 108.58 | 106.85 | 108.37 | 52,821 | +1.79(+1.68%) |
Aug 21, 2017 | 106.04 | 106.99 | 105.05 | 106.58 | 71,413 | +0.58(+0.55%) |
Aug 18, 2017 | 104.80 | 106.68 | 102.33 | 106.00 | 93,294 | +0.53(+0.50%) |
Aug 17, 2017 | 105.80 | 108.73 | 104.79 | 105.47 | 78,809 | -0.94(-0.88%) |
Aug 16, 2017 | 105.66 | 107.54 | 104.22 | 106.41 | 57,081 | +1.06(+1.01%) |
Aug 15, 2017 | 107.55 | 107.55 | 103.75 | 105.35 | 49,991 | -2.28(-2.12%) |
Aug 14, 2017 | 105.86 | 108.13 | 103.74 | 107.63 | 74,260 | +3.15(+3.01%) |
Aug 11, 2017 | 105.89 | 106.65 | 104.27 | 104.48 | 61,155 | -0.82(-0.78%) |
Aug 10, 2017 | 107.01 | 107.40 | 104.10 | 105.30 | 65,102 | -2.25(-2.09%) |
Aug 09, 2017 | 106.47 | 111.04 | 103.12 | 107.55 | 81,803 | +0.96(+0.90%) |
Aug 08, 2017 | 107.25 | 107.49 | 105.00 | 106.59 | 70,189 | +3.56(+3.46%) |
Aug 07, 2017 | 103.60 | 104.71 | 102.18 | 103.03 | 46,549 | -0.62(-0.60%) |
Aug 04, 2017 | 102.55 | 104.29 | 102.55 | 103.65 | 31,811 | +0.85(+0.83%) |
Aug 03, 2017 | 102.92 | 103.18 | 101.08 | 102.80 | 52,599 | -0.17(-0.17%) |
Aug 02, 2017 | 103.89 | 104.86 | 102.54 | 102.97 | 43,672 | -0.88(-0.85%) |
Aug 01, 2017 | 103.91 | 104.82 | 103.17 | 103.85 | 55,344 | +0.51(+0.49%) |
Jul 31, 2017 | 102.25 | 103.49 | 101.95 | 103.34 | 55,275 | +0.70(+0.68%) |
Jul 28, 2017 | 102.12 | 103.13 | 101.43 | 102.64 | 36,420 | +0.28(+0.27%) |
Jul 27, 2017 | 102.60 | 103.27 | 101.95 | 102.36 | 30,810 | +0.09(+0.09%) |
Jul 26, 2017 | 105.30 | 105.30 | 102.09 | 102.27 | 51,983 | -2.85(-2.71%) |
Jul 25, 2017 | 103.84 | 105.28 | 103.84 | 105.12 | 61,176 | +1.70(+1.64%) |
Jul 24, 2017 | 103.81 | 103.81 | 102.65 | 103.42 | 53,600 | -0.44(-0.42%) |
Jul 21, 2017 | 105.53 | 105.53 | 103.58 | 103.86 | 126,473 | -1.58(-1.50%) |
Jul 20, 2017 | 107.84 | 104.60 | 105.44 | 50,345 | -0.57(-0.54%) | |
Jul 19, 2017 | 104.91 | 106.56 | 102.87 | 106.01 | 53,745 | +1.15(+1.10%) |
Jul 18, 2017 | 104.51 | 107.60 | 104.00 | 104.86 | 83,275 | -0.17(-0.16%) |
Jul 17, 2017 | 104.23 | 105.30 | 103.80 | 105.03 | 65,762 | +0.63(+0.60%) |
Jul 14, 2017 | 103.44 | 105.14 | 102.70 | 104.40 | 81,303 | +0.68(+0.66%) |
Jul 13, 2017 | 102.60 | 103.73 | 102.00 | 103.72 | 131,020 | +1.05(+1.02%) |
Jul 12, 2017 | 103.09 | 104.92 | 102.36 | 102.67 | 205,325 | +0.21(+0.20%) |
Jul 11, 2017 | 101.80 | 104.00 | 100.70 | 102.46 | 68,665 | +0.85(+0.84%) |
Jul 10, 2017 | 102.07 | 103.00 | 100.23 | 101.61 | 83,667 | -0.67(-0.66%) |
Jul 07, 2017 | 102.06 | 102.67 | 101.23 | 102.28 | 69,233 | +0.74(+0.73%) |
Jul 06, 2017 | 101.80 | 102.88 | 100.95 | 101.54 | 61,437 | -1.06(-1.03%) |
Jul 05, 2017 | 102.77 | 103.28 | 100.57 | 102.60 | 58,990 | -0.30(-0.29%) |