Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 109.80 | 113.20 | 108.15 | 112.40 | 562,146 | +1.10(+0.99%) |
Sep 28, 2017 | 111.00 | 112.00 | 108.50 | 111.30 | 431,750 | +0.50(+0.45%) |
Sep 27, 2017 | 103.50 | 110.80 | 1,038,589 | -0.20(-0.18%) | ||
Sep 26, 2017 | 112.80 | 114.90 | 110.80 | 111.00 | 661,908 | -1.80(-1.60%) |
Sep 25, 2017 | 112.00 | 113.60 | 111.15 | 112.80 | 330,861 | +2.10(+1.90%) |
Sep 22, 2017 | 111.70 | 113.25 | 110.40 | 110.70 | 402,103 | -2.10(-1.86%) |
Sep 21, 2017 | 112.30 | 113.60 | 111.10 | 112.80 | 457,017 | -0.30(-0.27%) |
Sep 20, 2017 | 111.80 | 114.20 | 111.40 | 113.10 | 705,708 | +1.80(+1.62%) |
Sep 19, 2017 | 108.80 | 111.60 | 108.80 | 111.30 | 427,462 | +2.60(+2.39%) |
Sep 18, 2017 | 104.30 | 109.50 | 103.70 | 108.70 | 541,701 | +3.50(+3.33%) |
Sep 15, 2017 | 110.60 | 110.90 | 103.40 | 105.20 | 3,922,592 | -5.10(-4.62%) |
Sep 14, 2017 | 112.80 | 112.80 | 105.80 | 110.30 | 1,235,809 | +0.70(+0.64%) |
Sep 13, 2017 | 105.10 | 111.20 | 105.10 | 109.60 | 989,734 | +4.90(+4.68%) |
Sep 12, 2017 | 101.70 | 106.65 | 101.20 | 104.70 | 1,233,278 | +3.60(+3.56%) |
Sep 11, 2017 | 98.60 | 102.60 | 98.30 | 101.10 | 926,223 | +5.70(+5.97%) |
Sep 08, 2017 | 101.20 | 101.40 | 93.40 | 95.40 | 646,314 | -6.40(-6.29%) |
Sep 07, 2017 | 102.40 | 103.40 | 99.65 | 101.80 | 317,044 | -1.30(-1.26%) |
Sep 06, 2017 | 104.70 | 101.90 | 103.10 | 442,553 | +2.20(+2.18%) | |
Sep 05, 2017 | 104.90 | 106.45 | 100.00 | 100.90 | 370,498 | -2.80(-2.70%) |
Sep 01, 2017 | 104.00 | 104.30 | 101.40 | 103.70 | 295,713 | +0.10(+0.10%) |
Aug 31, 2017 | 101.10 | 104.20 | 100.70 | 103.60 | 282,480 | +3.50(+3.50%) |
Aug 30, 2017 | 98.20 | 100.30 | 96.50 | 100.10 | 329,811 | +1.30(+1.32%) |
Aug 29, 2017 | 99.10 | 100.25 | 96.10 | 98.80 | 328,702 | -1.10(-1.10%) |
Aug 28, 2017 | 104.30 | 104.90 | 97.65 | 99.90 | 410,487 | -4.20(-4.03%) |
Aug 25, 2017 | 104.10 | 104.40 | 102.85 | 104.10 | 214,893 | +0.70(+0.68%) |
Aug 24, 2017 | 103.50 | 104.40 | 102.50 | 103.40 | 287,976 | -0.90(-0.86%) |
Aug 23, 2017 | 101.50 | 105.80 | 100.95 | 104.30 | 317,094 | +2.70(+2.66%) |
Aug 22, 2017 | 102.40 | 104.20 | 101.50 | 101.60 | 257,647 | +0.00(+0.00%) |
Aug 21, 2017 | 101.40 | 101.80 | 100.10 | 101.60 | 185,495 | +0.00(+0.00%) |
Aug 18, 2017 | 98.80 | 102.60 | 98.80 | 101.60 | 287,870 | +2.20(+2.21%) |
Aug 17, 2017 | 99.70 | 102.50 | 99.40 | 99.40 | 272,173 | -0.70(-0.70%) |
Aug 16, 2017 | 100.80 | 102.30 | 98.90 | 100.10 | 246,300 | -0.70(-0.69%) |
Aug 15, 2017 | 99.40 | 101.10 | 97.70 | 100.80 | 410,103 | +1.00(+1.00%) |
Aug 14, 2017 | 104.60 | 104.80 | 99.65 | 99.80 | 337,286 | -4.40(-4.22%) |
Aug 11, 2017 | 103.40 | 105.20 | 102.60 | 104.20 | 242,633 | -0.60(-0.57%) |
Aug 10, 2017 | 107.10 | 108.70 | 104.40 | 104.80 | 277,639 | -1.50(-1.41%) |
Aug 09, 2017 | 104.80 | 106.50 | 104.30 | 106.30 | 414,133 | +2.00(+1.92%) |
Aug 08, 2017 | 102.20 | 107.30 | 102.20 | 104.30 | 645,473 | +1.00(+0.97%) |
Aug 07, 2017 | 104.40 | 105.20 | 101.20 | 103.30 | 423,177 | -2.50(-2.36%) |
Aug 04, 2017 | 100.00 | 106.10 | 100.00 | 105.80 | 611,391 | +6.50(+6.55%) |
Aug 03, 2017 | 103.80 | 107.70 | 99.15 | 99.30 | 1,086,751 | -9.10(-8.39%) |
Aug 02, 2017 | 110.00 | 110.30 | 105.15 | 108.40 | 500,104 | -3.50(-3.13%) |
Aug 01, 2017 | 113.20 | 113.25 | 110.18 | 111.90 | 239,387 | -1.30(-1.15%) |
Jul 31, 2017 | 114.80 | 115.10 | 110.20 | 113.20 | 287,980 | -2.30(-1.99%) |
Jul 28, 2017 | 114.10 | 115.90 | 112.30 | 115.50 | 346,391 | +1.00(+0.87%) |
Jul 27, 2017 | 113.80 | 115.70 | 112.70 | 114.50 | 367,187 | +1.30(+1.15%) |
Jul 26, 2017 | 114.60 | 117.00 | 112.90 | 113.20 | 383,286 | -0.30(-0.26%) |
Jul 25, 2017 | 113.50 | 343,113 | +4.00(+3.65%) | |||
Jul 24, 2017 | 109.60 | 110.90 | 108.40 | 109.50 | 321,139 | +0.70(+0.64%) |
Jul 21, 2017 | 111.70 | 112.00 | 108.00 | 108.80 | 408,709 | -1.60(-1.45%) |
Jul 20, 2017 | 115.00 | 117.15 | 110.10 | 110.40 | 399,520 | -3.50(-3.07%) |
Jul 19, 2017 | 106.20 | 113.90 | 105.65 | 113.90 | 482,873 | +7.90(+7.45%) |
Jul 18, 2017 | 108.20 | 108.50 | 104.95 | 106.00 | 442,136 | -1.30(-1.21%) |
Jul 17, 2017 | 107.10 | 109.60 | 106.90 | 107.30 | 404,575 | -0.70(-0.65%) |
Jul 14, 2017 | 107.10 | 109.40 | 107.10 | 108.00 | 331,097 | +1.00(+0.93%) |
Jul 13, 2017 | 106.50 | 107.50 | 105.05 | 107.00 | 434,654 | +0.30(+0.28%) |
Jul 12, 2017 | 109.70 | 111.60 | 106.55 | 106.70 | 415,451 | -1.50(-1.39%) |
Jul 11, 2017 | 107.10 | 109.25 | 105.20 | 108.20 | 390,373 | +1.00(+0.93%) |
Jul 10, 2017 | 103.40 | 108.55 | 102.30 | 107.20 | 320,586 | +3.20(+3.08%) |
Jul 07, 2017 | 103.50 | 104.20 | 100.35 | 104.00 | 340,180 | -0.60(-0.57%) |
Jul 06, 2017 | 107.60 | 109.70 | 104.00 | 104.60 | 394,980 | -1.80(-1.69%) |
Jul 05, 2017 | 107.50 | 107.60 | 104.30 | 106.40 | 363,846 | -2.60(-2.39%) |