Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 106.94 | 108.41 | 106.84 | 108.02 | 330,920 | +1.09(+1.02%) |
Sep 28, 2017 | 106.90 | 107.34 | 106.47 | 106.93 | 295,185 | -0.10(-0.09%) |
Sep 27, 2017 | 105.96 | 107.31 | 105.89 | 107.03 | 297,816 | +1.60(+1.52%) |
Sep 26, 2017 | 105.82 | 106.19 | 105.00 | 105.43 | 328,796 | -0.41(-0.39%) |
Sep 25, 2017 | 105.24 | 106.33 | 104.45 | 105.84 | 251,177 | +0.33(+0.31%) |
Sep 22, 2017 | 105.52 | 105.83 | 104.30 | 105.51 | 428,696 | +0.13(+0.12%) |
Sep 21, 2017 | 105.68 | 105.97 | 105.22 | 105.38 | 229,597 | -0.42(-0.40%) |
Sep 20, 2017 | 105.58 | 106.48 | 105.13 | 105.80 | 571,137 | +0.12(+0.11%) |
Sep 19, 2017 | 107.25 | 107.32 | 105.52 | 105.68 | 404,609 | -1.61(-1.50%) |
Sep 18, 2017 | 106.35 | 107.47 | 105.87 | 107.29 | 401,166 | +1.27(+1.20%) |
Sep 15, 2017 | 106.02 | 106.53 | 105.32 | 106.02 | 572,862 | -0.29(-0.27%) |
Sep 14, 2017 | 107.36 | 108.12 | 106.07 | 106.31 | 489,499 | -1.22(-1.13%) |
Sep 13, 2017 | 109.16 | 109.42 | 107.39 | 107.53 | 552,818 | -1.73(-1.58%) |
Sep 12, 2017 | 108.66 | 109.26 | 108.06 | 109.26 | 462,360 | +0.69(+0.64%) |
Sep 11, 2017 | 108.93 | 108.93 | 107.86 | 108.57 | 493,633 | +0.39(+0.36%) |
Sep 08, 2017 | 108.71 | 109.59 | 108.07 | 108.18 | 485,240 | -1.07(-0.98%) |
Sep 07, 2017 | 108.25 | 109.27 | 107.31 | 109.25 | 353,591 | +1.39(+1.29%) |
Sep 06, 2017 | 108.15 | 108.27 | 106.84 | 107.86 | 450,896 | +0.41(+0.38%) |
Sep 05, 2017 | 107.95 | 108.91 | 106.90 | 107.45 | 357,127 | -0.77(-0.71%) |
Sep 01, 2017 | 108.93 | 109.38 | 108.08 | 108.22 | 326,677 | -0.58(-0.53%) |
Aug 31, 2017 | 107.07 | 108.85 | 107.07 | 108.80 | 396,951 | +2.00(+1.87%) |
Aug 30, 2017 | 106.21 | 107.39 | 105.94 | 106.80 | 347,542 | +0.37(+0.35%) |
Aug 29, 2017 | 105.86 | 106.64 | 105.66 | 106.43 | 469,149 | +0.62(+0.59%) |
Aug 28, 2017 | 105.27 | 106.44 | 105.10 | 105.81 | 346,540 | +0.78(+0.74%) |
Aug 25, 2017 | 105.33 | 106.19 | 104.97 | 105.03 | 428,326 | +0.04(+0.04%) |
Aug 24, 2017 | 103.82 | 105.42 | 103.52 | 104.99 | 266,400 | +1.33(+1.28%) |
Aug 23, 2017 | 103.65 | 104.90 | 103.42 | 103.66 | 569,025 | -0.32(-0.31%) |
Aug 22, 2017 | 101.37 | 104.09 | 101.18 | 103.98 | 406,203 | +2.77(+2.74%) |
Aug 21, 2017 | 99.97 | 101.39 | 99.83 | 101.21 | 315,300 | +1.23(+1.23%) |
Aug 18, 2017 | 99.43 | 100.42 | 98.90 | 99.98 | 321,047 | +0.27(+0.27%) |
Aug 17, 2017 | 99.29 | 100.63 | 98.42 | 99.71 | 439,360 | +0.33(+0.33%) |
Aug 16, 2017 | 99.04 | 100.00 | 99.01 | 99.38 | 299,842 | +0.80(+0.81%) |
Aug 15, 2017 | 98.25 | 99.19 | 97.97 | 98.58 | 210,665 | +0.43(+0.44%) |
Aug 14, 2017 | 98.31 | 98.52 | 96.83 | 98.15 | 264,797 | +0.18(+0.18%) |
Aug 11, 2017 | 96.38 | 99.04 | 96.20 | 97.97 | 499,107 | +1.25(+1.29%) |
Aug 10, 2017 | 98.28 | 98.89 | 96.64 | 96.72 | 653,010 | -1.64(-1.67%) |
Aug 09, 2017 | 97.66 | 98.93 | 94.15 | 98.36 | 529,181 | +0.00(+0.00%) |
Aug 08, 2017 | 99.60 | 100.68 | 98.19 | 98.36 | 447,724 | -1.24(-1.24%) |
Aug 07, 2017 | 99.60 | 99.90 | 98.90 | 99.60 | 372,703 | +0.07(+0.07%) |
Aug 04, 2017 | 99.87 | 99.97 | 99.20 | 99.53 | 208,349 | +0.03(+0.03%) |
Aug 03, 2017 | 99.25 | 99.67 | 98.81 | 99.50 | 310,583 | -0.03(-0.03%) |
Aug 02, 2017 | 99.11 | 99.86 | 98.59 | 99.53 | 227,611 | +0.66(+0.67%) |
Aug 01, 2017 | 98.84 | 98.97 | 97.72 | 98.87 | 344,921 | +0.67(+0.68%) |
Jul 31, 2017 | 97.76 | 98.56 | 97.49 | 98.20 | 347,162 | +0.67(+0.69%) |
Jul 28, 2017 | 98.42 | 98.73 | 96.08 | 97.53 | 445,634 | -0.91(-0.92%) |
Jul 27, 2017 | 99.61 | 99.81 | 98.21 | 98.44 | 317,448 | -1.00(-1.01%) |
Jul 26, 2017 | 100.30 | 100.67 | 99.16 | 99.44 | 367,745 | -0.75(-0.75%) |
Jul 25, 2017 | 101.57 | 101.70 | 99.96 | 100.19 | 442,827 | -1.53(-1.50%) |
Jul 24, 2017 | 101.16 | 102.10 | 101.05 | 101.72 | 172,453 | +0.56(+0.55%) |
Jul 21, 2017 | 101.03 | 101.83 | 100.57 | 101.16 | 137,343 | +0.06(+0.06%) |
Jul 20, 2017 | 100.46 | 101.25 | 100.31 | 101.10 | 173,680 | +0.97(+0.97%) |
Jul 19, 2017 | 100.15 | 100.46 | 99.07 | 100.13 | 220,500 | +0.44(+0.44%) |
Jul 18, 2017 | 100.75 | 100.75 | 99.33 | 99.69 | 226,562 | -1.01(-1.00%) |
Jul 17, 2017 | 100.88 | 101.52 | 100.26 | 100.70 | 158,196 | +0.14(+0.14%) |
Jul 14, 2017 | 100.82 | 101.24 | 100.28 | 100.56 | 160,733 | -0.09(-0.09%) |
Jul 13, 2017 | 100.22 | 100.98 | 98.55 | 100.65 | 263,670 | +0.68(+0.68%) |
Jul 12, 2017 | 99.86 | 101.03 | 98.07 | 99.97 | 247,857 | +0.58(+0.58%) |
Jul 11, 2017 | 99.28 | 100.52 | 99.05 | 99.39 | 233,412 | +0.14(+0.14%) |
Jul 10, 2017 | 100.13 | 100.19 | 98.72 | 99.25 | 316,786 | -1.00(-1.00%) |
Jul 07, 2017 | 99.86 | 100.50 | 99.79 | 100.25 | 224,675 | +0.99(+1.00%) |
Jul 06, 2017 | 100.53 | 100.85 | 99.16 | 99.26 | 316,326 | -1.97(-1.95%) |
Jul 05, 2017 | 101.24 | 101.81 | 100.69 | 101.23 | 309,771 | +0.17(+0.17%) |