Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 112.83 | 113.52 | 112.11 | 112.92 | 220,122 | +0.05(+0.04%) |
Sep 28, 2017 | 111.34 | 112.87 | 110.88 | 112.87 | 237,593 | +1.40(+1.25%) |
Sep 27, 2017 | 110.94 | 111.85 | 110.44 | 111.48 | 218,833 | +0.75(+0.67%) |
Sep 26, 2017 | 111.22 | 111.63 | 109.64 | 110.73 | 265,964 | -0.42(-0.38%) |
Sep 25, 2017 | 110.21 | 111.46 | 109.54 | 111.15 | 322,121 | +1.04(+0.94%) |
Sep 22, 2017 | 108.95 | 110.17 | 108.42 | 110.11 | 247,187 | +1.43(+1.32%) |
Sep 21, 2017 | 109.15 | 109.15 | 108.40 | 108.67 | 184,198 | -0.13(-0.12%) |
Sep 20, 2017 | 107.67 | 108.91 | 107.54 | 108.81 | 267,019 | +1.22(+1.14%) |
Sep 19, 2017 | 107.71 | 107.80 | 106.52 | 107.59 | 186,905 | -0.12(-0.11%) |
Sep 18, 2017 | 106.66 | 107.71 | 106.39 | 107.70 | 154,379 | +1.25(+1.18%) |
Sep 15, 2017 | 105.82 | 106.51 | 105.77 | 106.45 | 214,497 | +0.33(+0.31%) |
Sep 14, 2017 | 107.59 | 107.59 | 105.48 | 106.12 | 382,213 | -1.22(-1.14%) |
Sep 13, 2017 | 109.88 | 109.88 | 107.24 | 107.34 | 189,465 | -2.56(-2.33%) |
Sep 12, 2017 | 108.14 | 109.97 | 108.14 | 109.91 | 170,416 | +1.88(+1.74%) |
Sep 11, 2017 | 108.05 | 108.43 | 107.33 | 108.02 | 204,382 | +0.55(+0.51%) |
Sep 08, 2017 | 108.48 | 108.48 | 107.20 | 107.47 | 195,759 | -1.62(-1.48%) |
Sep 07, 2017 | 108.77 | 109.25 | 108.36 | 109.09 | 137,075 | +0.14(+0.12%) |
Sep 06, 2017 | 109.37 | 109.56 | 108.43 | 108.95 | 119,013 | -0.13(-0.12%) |
Sep 05, 2017 | 109.43 | 110.04 | 108.52 | 109.08 | 208,383 | -0.46(-0.42%) |
Sep 01, 2017 | 108.39 | 109.98 | 108.39 | 109.54 | 201,026 | +1.44(+1.33%) |
Aug 31, 2017 | 106.61 | 108.27 | 106.61 | 108.10 | 196,688 | +1.63(+1.53%) |
Aug 30, 2017 | 106.28 | 106.82 | 105.70 | 106.47 | 111,457 | +0.35(+0.33%) |
Aug 29, 2017 | 105.63 | 106.36 | 105.15 | 106.12 | 169,315 | +0.02(+0.02%) |
Aug 28, 2017 | 106.46 | 106.46 | 104.96 | 106.10 | 233,710 | -0.22(-0.21%) |
Aug 25, 2017 | 106.30 | 107.07 | 106.07 | 106.33 | 234,158 | +0.30(+0.28%) |
Aug 24, 2017 | 106.29 | 106.46 | 105.82 | 106.03 | 147,340 | -0.17(-0.16%) |
Aug 23, 2017 | 106.79 | 107.14 | 106.01 | 106.20 | 188,738 | -1.20(-1.12%) |
Aug 22, 2017 | 106.38 | 107.40 | 106.28 | 107.40 | 113,887 | +1.16(+1.09%) |
Aug 21, 2017 | 106.17 | 106.45 | 105.78 | 106.25 | 122,581 | -0.52(-0.48%) |
Aug 18, 2017 | 109.92 | 109.92 | 106.69 | 106.76 | 526,356 | -3.28(-2.98%) |
Aug 17, 2017 | 110.60 | 110.96 | 109.73 | 110.04 | 635,575 | -0.56(-0.51%) |
Aug 16, 2017 | 110.63 | 111.05 | 110.49 | 110.60 | 233,458 | +0.02(+0.02%) |
Aug 15, 2017 | 110.02 | 110.93 | 109.68 | 110.58 | 249,716 | +0.69(+0.63%) |
Aug 14, 2017 | 108.62 | 110.34 | 108.62 | 109.90 | 278,962 | +1.62(+1.50%) |
Aug 11, 2017 | 107.53 | 108.51 | 107.53 | 108.28 | 538,513 | +0.69(+0.64%) |
Aug 10, 2017 | 107.96 | 108.31 | 106.79 | 107.59 | 287,387 | -0.84(-0.78%) |
Aug 09, 2017 | 108.06 | 108.51 | 107.18 | 108.43 | 288,112 | +0.09(+0.08%) |
Aug 08, 2017 | 109.94 | 110.36 | 108.24 | 108.34 | 212,926 | -1.63(-1.48%) |
Aug 07, 2017 | 109.89 | 110.20 | 109.03 | 109.97 | 259,938 | -0.11(-0.10%) |
Aug 04, 2017 | 110.43 | 110.60 | 108.80 | 110.08 | 442,202 | +0.00(+0.00%) |
Aug 03, 2017 | 108.01 | 110.81 | 107.32 | 110.08 | 1,114,711 | +3.14(+2.94%) |
Aug 02, 2017 | 108.40 | 108.40 | 105.72 | 106.94 | 318,852 | -1.45(-1.34%) |
Aug 01, 2017 | 107.97 | 108.53 | 107.38 | 108.39 | 289,293 | +0.95(+0.88%) |
Jul 31, 2017 | 107.87 | 108.10 | 107.02 | 107.44 | 235,991 | -0.12(-0.11%) |
Jul 28, 2017 | 108.50 | 108.73 | 107.25 | 107.56 | 268,231 | -0.93(-0.86%) |
Jul 27, 2017 | 108.56 | 108.66 | 107.80 | 108.49 | 1,138,656 | -0.34(-0.31%) |
Jul 26, 2017 | 108.35 | 109.17 | 107.84 | 108.83 | 188,232 | +0.48(+0.44%) |
Jul 25, 2017 | 108.64 | 108.99 | 107.81 | 108.35 | 346,841 | +0.10(+0.09%) |
Jul 24, 2017 | 107.69 | 108.44 | 107.11 | 108.26 | 154,108 | +0.45(+0.41%) |
Jul 21, 2017 | 107.33 | 108.03 | 107.03 | 107.81 | 249,209 | +0.76(+0.71%) |
Jul 20, 2017 | 107.19 | 105.61 | 107.05 | 255,154 | +0.16(+0.15%) | |
Jul 19, 2017 | 105.68 | 107.19 | 105.32 | 106.90 | 364,361 | +1.55(+1.47%) |
Jul 18, 2017 | 105.70 | 106.07 | 105.28 | 105.35 | 260,318 | -0.60(-0.57%) |
Jul 17, 2017 | 105.38 | 106.22 | 104.89 | 105.95 | 327,757 | +0.58(+0.55%) |
Jul 14, 2017 | 104.69 | 105.76 | 104.60 | 105.37 | 123,484 | +0.68(+0.65%) |
Jul 13, 2017 | 104.73 | 105.09 | 103.87 | 104.69 | 210,688 | +0.19(+0.18%) |
Jul 12, 2017 | 104.79 | 105.10 | 104.44 | 104.50 | 269,525 | +0.27(+0.26%) |
Jul 11, 2017 | 104.47 | 104.61 | 103.64 | 104.23 | 320,482 | -0.25(-0.24%) |
Jul 10, 2017 | 103.19 | 104.53 | 102.61 | 104.48 | 328,022 | +1.42(+1.37%) |
Jul 07, 2017 | 102.18 | 103.18 | 101.93 | 103.07 | 297,569 | +0.87(+0.85%) |
Jul 06, 2017 | 103.95 | 104.00 | 101.90 | 102.19 | 446,789 | -1.78(-1.72%) |
Jul 05, 2017 | 104.33 | 105.27 | 103.70 | 103.98 | 358,661 | -0.36(-0.34%) |