Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 102.28 | 102.44 | 101.90 | 102.02 | 3,775,389 | -0.41(-0.40%) |
Sep 28, 2017 | 102.42 | 102.56 | 101.40 | 102.42 | 3,946,113 | +0.00(+0.00%) |
Sep 27, 2017 | 101.98 | 102.42 | 4,980,188 | -0.63(-0.61%) | ||
Sep 26, 2017 | 102.92 | 103.66 | 102.62 | 103.06 | 6,382,008 | +0.48(+0.47%) |
Sep 25, 2017 | 102.04 | 102.68 | 101.90 | 102.57 | 7,413,802 | +0.52(+0.51%) |
Sep 22, 2017 | 102.37 | 102.37 | 101.67 | 102.05 | 3,971,064 | -0.09(-0.09%) |
Sep 21, 2017 | 102.42 | 102.59 | 102.03 | 102.14 | 3,632,984 | -0.44(-0.43%) |
Sep 20, 2017 | 101.91 | 102.58 | 101.55 | 102.58 | 7,747,115 | +1.05(+1.03%) |
Sep 19, 2017 | 101.81 | 101.94 | 101.41 | 101.53 | 4,926,825 | -0.11(-0.11%) |
Sep 18, 2017 | 101.83 | 102.30 | 101.45 | 101.64 | 4,294,161 | -0.19(-0.19%) |
Sep 15, 2017 | 101.83 | 102.08 | 101.31 | 101.83 | 10,519,875 | -0.51(-0.49%) |
Sep 14, 2017 | 102.56 | 102.93 | 102.32 | 102.34 | 5,342,539 | -0.32(-0.31%) |
Sep 13, 2017 | 102.20 | 102.87 | 102.20 | 102.66 | 5,832,153 | +0.16(+0.16%) |
Sep 12, 2017 | 102.04 | 102.92 | 101.61 | 102.49 | 7,448,935 | +0.63(+0.62%) |
Sep 11, 2017 | 100.93 | 102.05 | 100.56 | 101.86 | 6,560,857 | +1.70(+1.69%) |
Sep 08, 2017 | 100.66 | 100.66 | 99.60 | 100.17 | 4,787,152 | -0.32(-0.32%) |
Sep 07, 2017 | 101.33 | 101.71 | 100.14 | 100.48 | 5,956,126 | -0.65(-0.64%) |
Sep 06, 2017 | 101.59 | 101.15 | 101.13 | 4,652,297 | +0.55(+0.55%) | |
Sep 05, 2017 | 100.91 | 101.51 | 100.34 | 100.58 | 4,406,774 | -0.73(-0.72%) |
Sep 01, 2017 | 100.54 | 101.61 | 100.54 | 101.31 | 4,766,622 | +0.74(+0.73%) |
Aug 31, 2017 | 100.57 | 101.02 | 100.29 | 100.57 | 5,199,939 | +0.33(+0.33%) |
Aug 30, 2017 | 100.74 | 100.75 | 100.14 | 100.24 | 3,890,917 | -0.41(-0.40%) |
Aug 29, 2017 | 99.92 | 100.85 | 99.78 | 100.65 | 4,277,850 | +0.44(+0.44%) |
Aug 28, 2017 | 101.33 | 101.65 | 100.12 | 100.21 | 7,301,907 | -0.86(-0.86%) |
Aug 25, 2017 | 100.76 | 101.39 | 100.73 | 101.07 | 4,085,646 | +0.56(+0.56%) |
Aug 24, 2017 | 100.20 | 101.03 | 100.03 | 100.51 | 5,107,863 | +0.56(+0.56%) |
Aug 23, 2017 | 98.94 | 100.59 | 98.92 | 99.95 | 5,756,833 | +0.79(+0.80%) |
Aug 22, 2017 | 98.89 | 99.25 | 98.71 | 99.15 | 3,618,407 | +0.48(+0.48%) |
Aug 21, 2017 | 98.16 | 98.74 | 97.83 | 98.68 | 4,537,598 | +0.44(+0.45%) |
Aug 18, 2017 | 99.06 | 99.25 | 98.15 | 98.23 | 5,905,726 | -0.70(-0.71%) |
Aug 17, 2017 | 100.22 | 100.48 | 98.94 | 98.94 | 6,288,427 | -1.27(-1.26%) |
Aug 16, 2017 | 99.70 | 100.49 | 99.58 | 100.20 | 4,675,353 | +0.30(+0.30%) |
Aug 15, 2017 | 100.24 | 100.79 | 98.85 | 99.90 | 6,657,796 | -0.18(-0.18%) |
Aug 14, 2017 | 99.85 | 100.38 | 99.81 | 100.08 | 3,197,115 | +0.34(+0.34%) |
Aug 11, 2017 | 100.17 | 100.27 | 99.51 | 99.74 | 4,272,610 | +0.00(+0.00%) |
Aug 10, 2017 | 99.60 | 100.14 | 99.31 | 99.74 | 6,435,571 | +0.05(+0.05%) |
Aug 09, 2017 | 99.67 | 99.87 | 99.28 | 99.69 | 4,160,753 | -0.24(-0.24%) |
Aug 08, 2017 | 99.85 | 100.38 | 99.85 | 99.93 | 4,689,904 | +0.10(+0.10%) |
Aug 07, 2017 | 100.89 | 100.96 | 99.33 | 99.83 | 6,636,757 | -1.18(-1.16%) |
Aug 04, 2017 | 100.89 | 101.17 | 100.48 | 101.00 | 3,663,902 | +0.15(+0.15%) |
Aug 03, 2017 | 100.50 | 101.13 | 100.50 | 100.85 | 4,362,094 | +0.34(+0.34%) |
Aug 02, 2017 | 100.98 | 101.09 | 100.35 | 100.51 | 5,087,180 | -0.59(-0.58%) |
Aug 01, 2017 | 100.89 | 101.36 | 100.70 | 101.10 | 4,626,693 | +0.44(+0.44%) |
Jul 31, 2017 | 100.46 | 100.84 | 100.32 | 100.66 | 6,259,643 | +0.27(+0.26%) |
Jul 28, 2017 | 100.76 | 100.92 | 100.09 | 100.40 | 4,390,292 | -0.54(-0.54%) |
Jul 27, 2017 | 100.89 | 101.16 | 99.95 | 100.94 | 9,241,732 | -0.20(-0.20%) |
Jul 26, 2017 | 101.78 | 101.91 | 100.52 | 101.14 | 5,651,398 | -0.58(-0.57%) |
Jul 25, 2017 | 101.99 | 102.63 | 101.61 | 101.72 | 6,048,801 | +0.14(+0.14%) |
Jul 24, 2017 | 102.28 | 102.31 | 101.45 | 101.58 | 5,572,331 | -0.76(-0.74%) |
Jul 21, 2017 | 102.69 | 102.86 | 101.94 | 102.34 | 9,355,150 | -0.40(-0.39%) |
Jul 20, 2017 | 102.65 | 103.55 | 102.31 | 102.74 | 10,364,778 | +0.09(+0.09%) |
Jul 19, 2017 | 104.39 | 104.55 | 102.08 | 102.65 | 20,540,868 | -4.50(-4.20%) |
Jul 18, 2017 | 106.01 | 107.36 | 105.76 | 107.16 | 10,827,963 | +0.69(+0.65%) |
Jul 17, 2017 | 106.87 | 107.07 | 105.93 | 106.47 | 6,843,185 | -0.86(-0.80%) |
Jul 14, 2017 | 107.16 | 107.58 | 106.74 | 107.32 | 4,679,935 | +0.42(+0.40%) |
Jul 13, 2017 | 106.95 | 107.29 | 106.59 | 106.90 | 3,558,575 | -0.05(-0.05%) |
Jul 12, 2017 | 106.79 | 107.32 | 106.50 | 106.95 | 4,452,113 | +0.36(+0.33%) |
Jul 11, 2017 | 106.64 | 106.91 | 105.80 | 106.59 | 4,954,630 | -0.16(-0.15%) |
Jul 10, 2017 | 106.40 | 107.08 | 106.20 | 106.75 | 4,607,843 | +0.33(+0.31%) |
Jul 07, 2017 | 106.19 | 106.80 | 105.86 | 106.42 | 3,535,505 | +0.40(+0.38%) |
Jul 06, 2017 | 106.71 | 107.04 | 105.92 | 106.01 | 3,963,007 | -0.91(-0.85%) |
Jul 05, 2017 | 108.39 | 108.47 | 106.90 | 106.93 | 5,122,555 | -1.33(-1.23%) |