Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 111.47 | 111.68 | 111.33 | 111.50 | 315,576 | +0.05(+0.05%) |
Sep 28, 2017 | 111.02 | 111.46 | 110.56 | 111.45 | 455,930 | +0.32(+0.29%) |
Sep 27, 2017 | 110.55 | 111.26 | 109.78 | 111.12 | 334,358 | +1.11(+1.01%) |
Sep 26, 2017 | 109.73 | 110.23 | 109.66 | 110.01 | 275,645 | +0.36(+0.33%) |
Sep 25, 2017 | 109.23 | 109.78 | 109.11 | 109.65 | 294,065 | +0.47(+0.43%) |
Sep 22, 2017 | 108.61 | 109.25 | 108.61 | 109.18 | 666,309 | +0.45(+0.41%) |
Sep 21, 2017 | 108.92 | 109.02 | 108.67 | 108.73 | 1,506,740 | -0.23(-0.21%) |
Sep 20, 2017 | 108.71 | 109.04 | 108.51 | 108.96 | 1,274,351 | +0.34(+0.31%) |
Sep 19, 2017 | 108.80 | 108.86 | 108.48 | 108.62 | 216,266 | -0.11(-0.10%) |
Sep 18, 2017 | 108.35 | 108.82 | 108.28 | 108.73 | 354,505 | +0.55(+0.51%) |
Sep 15, 2017 | 107.61 | 108.19 | 107.61 | 108.18 | 210,467 | +0.50(+0.46%) |
Sep 14, 2017 | 107.67 | 107.88 | 107.51 | 107.68 | 206,079 | -0.15(-0.14%) |
Sep 13, 2017 | 107.59 | 107.99 | 107.56 | 107.83 | 180,208 | +0.11(+0.10%) |
Sep 12, 2017 | 107.11 | 107.76 | 107.04 | 107.72 | 196,975 | +0.85(+0.80%) |
Sep 11, 2017 | 106.39 | 107.08 | 106.39 | 106.87 | 229,958 | +1.22(+1.15%) |
Sep 08, 2017 | 105.02 | 105.80 | 104.95 | 105.65 | 195,477 | +0.33(+0.31%) |
Sep 07, 2017 | 105.89 | 105.89 | 105.00 | 105.32 | 171,380 | -0.46(-0.43%) |
Sep 06, 2017 | 105.91 | 106.08 | 105.56 | 105.78 | 338,097 | +0.30(+0.29%) |
Sep 05, 2017 | 106.77 | 107.08 | 105.20 | 105.48 | 419,029 | -1.39(-1.30%) |
Sep 01, 2017 | 106.38 | 106.97 | 106.38 | 106.87 | 221,385 | +0.63(+0.60%) |
Aug 31, 2017 | 105.74 | 106.36 | 105.70 | 106.23 | 209,616 | +0.84(+0.80%) |
Aug 30, 2017 | 104.82 | 105.50 | 104.63 | 105.39 | 460,733 | +0.55(+0.52%) |
Aug 29, 2017 | 104.30 | 104.97 | 104.08 | 104.84 | 196,265 | -0.08(-0.08%) |
Aug 28, 2017 | 105.23 | 105.45 | 104.58 | 104.92 | 258,312 | +0.00(+0.00%) |
Aug 25, 2017 | 104.70 | 105.17 | 104.60 | 104.92 | 188,148 | +0.58(+0.56%) |
Aug 24, 2017 | 104.63 | 104.93 | 104.19 | 104.34 | 207,839 | +0.15(+0.14%) |
Aug 23, 2017 | 103.84 | 104.60 | 103.42 | 104.19 | 207,892 | -0.17(-0.16%) |
Aug 22, 2017 | 103.67 | 104.44 | 103.67 | 104.36 | 272,208 | +0.98(+0.95%) |
Aug 21, 2017 | 103.34 | 103.56 | 103.00 | 103.38 | 294,343 | -0.01(-0.01%) |
Aug 18, 2017 | 103.41 | 103.90 | 102.93 | 103.39 | 401,272 | -0.16(-0.15%) |
Aug 17, 2017 | 105.08 | 105.42 | 103.53 | 103.54 | 339,246 | -1.81(-1.71%) |
Aug 16, 2017 | 105.42 | 105.85 | 105.23 | 105.35 | 419,097 | +0.16(+0.16%) |
Aug 15, 2017 | 106.05 | 106.17 | 105.11 | 105.18 | 326,573 | -0.63(-0.60%) |
Aug 14, 2017 | 105.26 | 106.02 | 104.70 | 105.82 | 241,983 | +1.22(+1.16%) |
Aug 11, 2017 | 104.49 | 104.75 | 104.13 | 104.60 | 318,206 | -0.02(-0.02%) |
Aug 10, 2017 | 105.93 | 105.93 | 104.57 | 104.62 | 638,954 | -1.60(-1.50%) |
Aug 09, 2017 | 106.56 | 106.78 | 105.96 | 106.22 | 340,951 | -0.84(-0.79%) |
Aug 08, 2017 | 107.34 | 108.18 | 106.88 | 107.06 | 311,479 | -0.37(-0.35%) |
Aug 07, 2017 | 107.48 | 107.72 | 107.02 | 107.43 | 204,145 | +0.00(+0.00%) |
Aug 04, 2017 | 107.12 | 107.47 | 107.00 | 107.43 | 220,909 | +0.56(+0.53%) |
Aug 03, 2017 | 107.34 | 107.66 | 106.65 | 106.87 | 245,657 | -0.45(-0.42%) |
Aug 02, 2017 | 107.93 | 108.07 | 106.93 | 107.32 | 354,384 | -0.75(-0.69%) |
Aug 01, 2017 | 108.22 | 108.22 | 107.56 | 108.07 | 239,367 | +0.26(+0.24%) |
Jul 31, 2017 | 108.19 | 108.27 | 107.40 | 107.81 | 316,744 | -0.13(-0.12%) |
Jul 28, 2017 | 108.03 | 108.17 | 107.52 | 107.94 | 184,733 | -0.37(-0.35%) |
Jul 27, 2017 | 108.67 | 108.67 | 107.76 | 108.31 | 219,745 | -0.23(-0.21%) |
Jul 26, 2017 | 109.45 | 109.46 | 108.45 | 108.53 | 217,940 | -0.85(-0.78%) |
Jul 25, 2017 | 108.95 | 109.58 | 108.86 | 109.39 | 234,139 | +1.01(+0.93%) |
Jul 24, 2017 | 108.33 | 108.40 | 108.00 | 108.38 | 217,412 | +0.00(+0.00%) |
Jul 21, 2017 | 108.73 | 108.83 | 108.00 | 108.38 | 317,431 | -0.46(-0.42%) |
Jul 20, 2017 | 108.79 | 109.02 | 108.53 | 108.84 | 459,215 | +0.07(+0.06%) |
Jul 19, 2017 | 107.88 | 108.77 | 107.84 | 108.77 | 302,153 | +1.10(+1.02%) |
Jul 18, 2017 | 107.76 | 107.88 | 107.23 | 107.67 | 210,850 | -0.36(-0.33%) |
Jul 17, 2017 | 107.78 | 108.24 | 107.45 | 108.02 | 237,060 | +0.28(+0.26%) |
Jul 14, 2017 | 108.08 | 107.42 | 107.74 | 256,521 | +0.30(+0.28%) | |
Jul 13, 2017 | 107.18 | 107.48 | 106.81 | 107.44 | 197,260 | +0.30(+0.28%) |
Jul 12, 2017 | 106.94 | 107.75 | 106.84 | 107.14 | 325,843 | +0.76(+0.72%) |
Jul 11, 2017 | 106.32 | 106.54 | 105.62 | 106.38 | 194,406 | +0.10(+0.10%) |
Jul 10, 2017 | 106.28 | 106.88 | 106.16 | 106.28 | 244,235 | -0.40(-0.37%) |
Jul 07, 2017 | 106.09 | 106.71 | 105.71 | 106.68 | 405,282 | +0.84(+0.80%) |
Jul 06, 2017 | 106.66 | 106.81 | 105.64 | 105.83 | 418,279 | -1.32(-1.23%) |
Jul 05, 2017 | 107.59 | 107.64 | 106.65 | 107.15 | 445,202 | -0.62(-0.58%) |