Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 111.40 | 111.80 | 110.59 | 110.93 | 320,705 | -0.44(-0.40%) |
Sep 28, 2017 | 111.21 | 111.62 | 110.85 | 111.37 | 310,293 | +0.21(+0.19%) |
Sep 27, 2017 | 110.88 | 111.70 | 110.41 | 111.17 | 229,175 | +0.65(+0.58%) |
Sep 26, 2017 | 110.79 | 111.17 | 110.34 | 110.52 | 270,417 | -0.16(-0.14%) |
Sep 25, 2017 | 109.56 | 110.73 | 109.55 | 110.68 | 210,824 | +0.96(+0.87%) |
Sep 22, 2017 | 109.19 | 110.21 | 109.19 | 109.72 | 185,842 | +0.52(+0.47%) |
Sep 21, 2017 | 109.97 | 110.14 | 109.11 | 109.21 | 255,071 | -0.80(-0.72%) |
Sep 20, 2017 | 108.71 | 110.12 | 108.33 | 110.00 | 371,425 | +2.70(+2.52%) |
Sep 19, 2017 | 107.18 | 108.11 | 106.85 | 107.30 | 250,107 | +0.11(+0.10%) |
Sep 18, 2017 | 106.18 | 107.32 | 106.17 | 107.19 | 205,433 | +1.22(+1.15%) |
Sep 15, 2017 | 105.33 | 106.39 | 105.01 | 105.97 | 841,471 | +0.33(+0.31%) |
Sep 14, 2017 | 105.96 | 106.05 | 105.20 | 105.64 | 354,221 | +0.25(+0.24%) |
Sep 13, 2017 | 105.63 | 106.16 | 105.13 | 105.39 | 274,090 | -0.19(-0.18%) |
Sep 12, 2017 | 104.47 | 105.81 | 104.24 | 105.58 | 279,260 | +1.43(+1.38%) |
Sep 11, 2017 | 103.12 | 104.81 | 103.12 | 104.14 | 307,367 | +1.57(+1.53%) |
Sep 08, 2017 | 101.57 | 103.07 | 101.56 | 102.57 | 277,023 | +0.29(+0.28%) |
Sep 07, 2017 | 102.28 | 102.96 | 100.86 | 102.28 | 408,014 | -0.21(-0.20%) |
Sep 06, 2017 | 102.26 | 102.96 | 101.42 | 102.49 | 405,614 | +0.31(+0.30%) |
Sep 05, 2017 | 103.32 | 103.76 | 101.24 | 102.18 | 306,019 | -1.05(-1.02%) |
Sep 01, 2017 | 102.30 | 103.75 | 102.30 | 103.23 | 335,253 | +0.91(+0.89%) |
Aug 31, 2017 | 102.05 | 102.61 | 101.29 | 102.32 | 302,826 | +0.61(+0.60%) |
Aug 30, 2017 | 101.52 | 101.82 | 100.60 | 101.71 | 252,300 | +0.31(+0.30%) |
Aug 29, 2017 | 101.76 | 102.17 | 100.32 | 101.40 | 451,572 | -0.80(-0.79%) |
Aug 28, 2017 | 102.36 | 102.83 | 101.91 | 102.21 | 298,679 | +0.32(+0.31%) |
Aug 25, 2017 | 101.81 | 102.42 | 100.97 | 101.89 | 524,000 | +0.25(+0.25%) |
Aug 24, 2017 | 102.77 | 103.64 | 101.43 | 101.64 | 642,148 | -0.38(-0.37%) |
Aug 23, 2017 | 104.85 | 105.15 | 101.80 | 102.01 | 1,131,357 | -2.37(-2.27%) |
Aug 22, 2017 | 108.64 | 109.30 | 104.12 | 104.38 | 2,863,539 | -12.75(-10.89%) |
Aug 21, 2017 | 116.02 | 117.79 | 116.02 | 117.13 | 502,907 | +0.93(+0.80%) |
Aug 18, 2017 | 116.62 | 117.95 | 114.46 | 116.20 | 278,998 | -1.00(-0.85%) |
Aug 17, 2017 | 118.76 | 119.12 | 116.86 | 117.20 | 315,563 | -2.29(-1.91%) |
Aug 16, 2017 | 119.73 | 120.80 | 118.81 | 119.49 | 238,338 | -0.52(-0.44%) |
Aug 15, 2017 | 121.22 | 121.61 | 120.01 | 120.02 | 204,634 | -1.26(-1.04%) |
Aug 14, 2017 | 120.00 | 121.79 | 119.63 | 121.28 | 253,370 | +2.04(+1.71%) |
Aug 11, 2017 | 118.67 | 119.96 | 116.87 | 119.24 | 250,574 | +0.89(+0.75%) |
Aug 10, 2017 | 119.41 | 119.99 | 117.81 | 118.35 | 171,905 | -1.58(-1.32%) |
Aug 09, 2017 | 119.36 | 120.36 | 119.25 | 119.93 | 172,957 | +0.08(+0.07%) |
Aug 08, 2017 | 120.21 | 121.06 | 119.29 | 119.85 | 289,636 | -0.72(-0.60%) |
Aug 07, 2017 | 119.69 | 120.86 | 118.96 | 120.57 | 178,692 | +0.74(+0.62%) |
Aug 04, 2017 | 120.41 | 118.68 | 119.83 | 183,600 | +0.77(+0.65%) | |
Aug 03, 2017 | 119.38 | 119.63 | 118.35 | 119.05 | 184,018 | -0.44(-0.37%) |
Aug 02, 2017 | 118.46 | 119.57 | 117.48 | 119.49 | 256,867 | +1.05(+0.88%) |
Aug 01, 2017 | 118.91 | 119.47 | 118.26 | 118.45 | 323,924 | -0.16(-0.13%) |
Jul 31, 2017 | 116.96 | 118.87 | 116.00 | 118.61 | 361,338 | +1.91(+1.64%) |
Jul 28, 2017 | 116.95 | 116.99 | 115.54 | 116.69 | 200,987 | -0.73(-0.62%) |
Jul 27, 2017 | 116.22 | 118.55 | 115.95 | 117.42 | 291,742 | +1.19(+1.03%) |
Jul 26, 2017 | 118.18 | 118.50 | 116.13 | 116.22 | 207,973 | -1.91(-1.62%) |
Jul 25, 2017 | 117.29 | 118.52 | 116.60 | 118.14 | 423,678 | +1.11(+0.95%) |
Jul 24, 2017 | 115.61 | 117.26 | 115.61 | 117.03 | 322,776 | +1.24(+1.07%) |
Jul 21, 2017 | 115.37 | 115.86 | 115.02 | 115.78 | 227,113 | +0.13(+0.11%) |
Jul 20, 2017 | 116.10 | 114.65 | 115.65 | 158,108 | +0.15(+0.13%) | |
Jul 19, 2017 | 113.93 | 115.58 | 113.64 | 115.50 | 190,100 | +1.76(+1.54%) |
Jul 18, 2017 | 114.64 | 114.65 | 113.47 | 113.75 | 225,646 | -1.02(-0.89%) |
Jul 17, 2017 | 114.48 | 115.72 | 113.77 | 114.77 | 289,240 | +0.71(+0.62%) |
Jul 14, 2017 | 114.22 | 114.66 | 113.90 | 114.06 | 193,543 | +0.04(+0.03%) |
Jul 13, 2017 | 114.44 | 114.97 | 113.02 | 114.02 | 282,994 | -1.05(-0.91%) |
Jul 12, 2017 | 115.11 | 116.13 | 115.01 | 115.07 | 258,527 | +0.37(+0.33%) |
Jul 11, 2017 | 112.50 | 114.76 | 111.75 | 114.69 | 494,492 | +2.11(+1.87%) |
Jul 10, 2017 | 112.39 | 113.53 | 112.11 | 112.58 | 388,133 | -0.19(-0.16%) |
Jul 07, 2017 | 111.52 | 113.01 | 111.36 | 112.77 | 335,450 | +1.35(+1.22%) |
Jul 06, 2017 | 112.28 | 113.49 | 110.59 | 111.41 | 854,887 | -1.46(-1.29%) |
Jul 05, 2017 | 113.11 | 113.84 | 112.22 | 112.87 | 418,494 | +0.58(+0.52%) |