Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 106.19 | 106.49 | 105.88 | 106.15 | 1,376,813 | +0.27(+0.25%) |
Sep 28, 2017 | 106.45 | 105.57 | 105.88 | 2,473,132 | +0.44(+0.42%) | |
Sep 27, 2017 | 103.59 | 105.44 | 103.59 | 105.44 | 3,079,197 | +0.90(+0.86%) |
Sep 26, 2017 | 103.52 | 104.65 | 103.47 | 104.54 | 3,391,270 | +0.58(+0.56%) |
Sep 25, 2017 | 104.09 | 104.52 | 103.67 | 103.96 | 1,535,058 | +0.40(+0.39%) |
Sep 22, 2017 | 103.75 | 104.13 | 103.41 | 103.56 | 1,230,161 | -0.53(-0.50%) |
Sep 21, 2017 | 104.05 | 104.33 | 103.56 | 104.08 | 958,689 | -1.00(-0.95%) |
Sep 20, 2017 | 105.53 | 105.61 | 103.43 | 105.08 | 2,147,620 | -1.76(-1.65%) |
Sep 19, 2017 | 106.81 | 107.29 | 106.60 | 106.84 | 1,709,313 | -0.08(-0.07%) |
Sep 18, 2017 | 107.42 | 107.42 | 106.26 | 106.92 | 2,030,711 | -0.61(-0.57%) |
Sep 15, 2017 | 108.36 | 108.37 | 107.31 | 107.54 | 1,130,714 | -0.78(-0.72%) |
Sep 14, 2017 | 108.68 | 107.95 | 108.32 | 1,275,932 | +0.30(+0.28%) | |
Sep 13, 2017 | 108.58 | 108.66 | 107.95 | 108.02 | 830,674 | -0.27(-0.25%) |
Sep 12, 2017 | 108.12 | 108.45 | 107.99 | 108.28 | 935,143 | +0.06(+0.06%) |
Sep 11, 2017 | 107.76 | 108.37 | 107.64 | 108.22 | 1,554,535 | +0.12(+0.11%) |
Sep 08, 2017 | 108.63 | 108.84 | 107.89 | 108.10 | 1,214,835 | +0.25(+0.23%) |
Sep 07, 2017 | 107.75 | 107.87 | 107.03 | 107.85 | 5,515,705 | +1.57(+1.47%) |
Sep 06, 2017 | 106.36 | 106.42 | 105.94 | 106.28 | 1,177,165 | +0.54(+0.51%) |
Sep 05, 2017 | 105.86 | 106.16 | 105.21 | 105.74 | 1,065,491 | +0.19(+0.18%) |
Sep 01, 2017 | 106.09 | 106.19 | 105.42 | 105.55 | 968,907 | +0.23(+0.22%) |
Aug 31, 2017 | 105.73 | 105.81 | 105.09 | 105.32 | 1,008,668 | +0.54(+0.52%) |
Aug 30, 2017 | 104.71 | 105.20 | 104.55 | 104.78 | 1,174,224 | +0.81(+0.78%) |
Aug 29, 2017 | 103.62 | 104.08 | 103.51 | 103.97 | 1,149,913 | +0.92(+0.90%) |
Aug 28, 2017 | 103.96 | 103.96 | 102.86 | 103.04 | 846,482 | -0.60(-0.58%) |
Aug 25, 2017 | 103.67 | 104.00 | 103.27 | 103.65 | 850,638 | +0.55(+0.54%) |
Aug 24, 2017 | 103.69 | 103.78 | 103.02 | 103.10 | 1,296,805 | -0.20(-0.19%) |
Aug 23, 2017 | 103.29 | 103.67 | 103.11 | 103.29 | 1,306,834 | -0.71(-0.68%) |
Aug 22, 2017 | 103.70 | 104.34 | 103.55 | 104.00 | 1,540,318 | +0.12(+0.11%) |
Aug 21, 2017 | 104.33 | 104.45 | 103.63 | 103.89 | 1,115,864 | +0.41(+0.40%) |
Aug 18, 2017 | 103.52 | 103.83 | 103.16 | 103.48 | 1,629,025 | -0.51(-0.49%) |
Aug 17, 2017 | 105.23 | 105.41 | 103.97 | 103.99 | 982,108 | -0.78(-0.75%) |
Aug 16, 2017 | 104.68 | 105.05 | 104.35 | 104.77 | 1,595,085 | +0.64(+0.62%) |
Aug 15, 2017 | 103.79 | 104.15 | 103.55 | 104.13 | 1,038,341 | +0.55(+0.53%) |
Aug 14, 2017 | 104.10 | 104.30 | 103.55 | 103.58 | 794,893 | +0.52(+0.51%) |
Aug 11, 2017 | 103.15 | 103.83 | 102.67 | 103.05 | 1,497,307 | -0.21(-0.21%) |
Aug 10, 2017 | 103.47 | 104.00 | 103.19 | 103.27 | 1,536,879 | -1.41(-1.34%) |
Aug 09, 2017 | 104.52 | 105.08 | 104.40 | 104.67 | 2,776,574 | -1.05(-0.99%) |
Aug 08, 2017 | 106.06 | 106.47 | 105.32 | 105.72 | 1,099,956 | -0.63(-0.59%) |
Aug 07, 2017 | 106.01 | 106.78 | 105.97 | 106.35 | 574,144 | -0.45(-0.42%) |
Aug 04, 2017 | 106.79 | 107.05 | 106.17 | 106.80 | 996,547 | +0.21(+0.20%) |
Aug 03, 2017 | 106.64 | 107.19 | 105.62 | 106.58 | 1,219,063 | +0.92(+0.87%) |
Aug 02, 2017 | 106.38 | 106.50 | 105.36 | 105.67 | 2,839,501 | -0.94(-0.88%) |
Aug 01, 2017 | 106.78 | 107.07 | 106.13 | 106.61 | 1,516,255 | -0.75(-0.70%) |
Jul 31, 2017 | 108.19 | 108.31 | 106.71 | 107.36 | 1,242,574 | -0.46(-0.43%) |
Jul 28, 2017 | 107.59 | 108.54 | 107.31 | 107.82 | 2,378,162 | -1.48(-1.35%) |
Jul 27, 2017 | 108.67 | 110.34 | 108.30 | 109.30 | 8,340,591 | +6.34(+6.16%) |
Jul 26, 2017 | 102.60 | 103.42 | 102.43 | 102.95 | 3,149,119 | +1.56(+1.54%) |
Jul 25, 2017 | 102.07 | 102.14 | 101.05 | 101.40 | 1,149,643 | +0.17(+0.17%) |
Jul 24, 2017 | 101.46 | 101.60 | 101.06 | 101.23 | 1,123,218 | -0.86(-0.85%) |
Jul 21, 2017 | 102.29 | 102.66 | 101.81 | 102.09 | 1,580,006 | -0.69(-0.67%) |
Jul 20, 2017 | 103.11 | 103.23 | 102.46 | 102.78 | 2,226,694 | +0.62(+0.61%) |
Jul 19, 2017 | 101.65 | 102.15 | 101.30 | 102.15 | 877,322 | +0.29(+0.28%) |
Jul 18, 2017 | 101.83 | 102.17 | 101.53 | 101.87 | 1,024,990 | +0.27(+0.26%) |
Jul 17, 2017 | 101.66 | 102.35 | 101.51 | 101.60 | 2,478,750 | -0.09(-0.09%) |
Jul 14, 2017 | 101.38 | 101.84 | 100.99 | 101.69 | 1,253,816 | +1.10(+1.10%) |
Jul 13, 2017 | 100.52 | 100.69 | 100.29 | 100.59 | 710,171 | +0.48(+0.48%) |
Jul 12, 2017 | 99.67 | 100.58 | 99.65 | 100.11 | 1,033,065 | +1.28(+1.30%) |
Jul 11, 2017 | 98.02 | 99.12 | 97.65 | 98.83 | 2,126,487 | -0.61(-0.62%) |
Jul 10, 2017 | 99.73 | 100.20 | 99.31 | 99.44 | 1,279,570 | +0.84(+0.85%) |
Jul 07, 2017 | 98.15 | 98.97 | 98.07 | 98.60 | 1,552,754 | +0.40(+0.41%) |
Jul 06, 2017 | 97.22 | 98.35 | 96.96 | 98.20 | 3,868,402 | +0.33(+0.34%) |
Jul 05, 2017 | 98.01 | 98.02 | 97.48 | 97.87 | 918,401 | -0.37(-0.38%) |