Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 112.76 | 113.46 | 112.05 | 112.86 | 220,248 | +0.05(+0.04%) |
Sep 28, 2017 | 111.28 | 112.81 | 110.81 | 112.81 | 237,729 | +1.40(+1.25%) |
Sep 27, 2017 | 110.88 | 111.78 | 110.38 | 111.41 | 218,958 | +0.75(+0.67%) |
Sep 26, 2017 | 111.16 | 111.57 | 109.58 | 110.67 | 266,116 | -0.42(-0.38%) |
Sep 25, 2017 | 110.14 | 111.39 | 109.47 | 111.08 | 322,305 | +1.04(+0.94%) |
Sep 22, 2017 | 108.89 | 110.10 | 108.36 | 110.05 | 247,329 | +1.44(+1.32%) |
Sep 21, 2017 | 109.09 | 109.09 | 108.34 | 108.61 | 184,303 | -0.14(-0.13%) |
Sep 20, 2017 | 107.60 | 108.84 | 107.48 | 108.75 | 267,172 | +1.22(+1.14%) |
Sep 19, 2017 | 107.65 | 107.74 | 106.46 | 107.53 | 187,012 | -0.12(-0.11%) |
Sep 18, 2017 | 106.59 | 107.65 | 106.33 | 107.64 | 154,467 | +1.25(+1.18%) |
Sep 15, 2017 | 105.76 | 106.45 | 105.71 | 106.39 | 214,619 | +0.33(+0.31%) |
Sep 14, 2017 | 107.53 | 107.53 | 105.42 | 106.06 | 382,431 | -1.22(-1.14%) |
Sep 13, 2017 | 109.81 | 109.81 | 107.18 | 107.28 | 189,573 | -2.56(-2.33%) |
Sep 12, 2017 | 108.08 | 109.91 | 108.08 | 109.84 | 170,514 | +1.88(+1.74%) |
Sep 11, 2017 | 107.99 | 108.37 | 107.26 | 107.96 | 204,499 | +0.55(+0.51%) |
Sep 08, 2017 | 108.42 | 108.42 | 107.14 | 107.41 | 195,871 | -1.62(-1.48%) |
Sep 07, 2017 | 108.71 | 109.18 | 108.30 | 109.03 | 137,154 | +0.14(+0.12%) |
Sep 06, 2017 | 109.31 | 109.49 | 108.37 | 108.89 | 119,081 | -0.13(-0.12%) |
Sep 05, 2017 | 109.37 | 109.98 | 108.46 | 109.02 | 208,502 | -0.45(-0.42%) |
Sep 01, 2017 | 108.33 | 109.92 | 108.33 | 109.47 | 201,141 | +1.44(+1.33%) |
Aug 31, 2017 | 106.55 | 108.20 | 106.55 | 108.04 | 196,801 | +1.63(+1.53%) |
Aug 30, 2017 | 106.22 | 106.76 | 105.64 | 106.41 | 111,520 | +0.35(+0.33%) |
Aug 29, 2017 | 105.57 | 106.29 | 105.09 | 106.06 | 169,412 | +0.02(+0.02%) |
Aug 28, 2017 | 106.40 | 106.40 | 104.90 | 106.04 | 233,844 | -0.22(-0.21%) |
Aug 25, 2017 | 106.24 | 107.01 | 106.01 | 106.27 | 234,292 | +0.30(+0.28%) |
Aug 24, 2017 | 106.23 | 106.40 | 105.76 | 105.97 | 147,424 | -0.17(-0.16%) |
Aug 23, 2017 | 106.73 | 107.08 | 105.94 | 106.14 | 188,846 | -1.20(-1.12%) |
Aug 22, 2017 | 106.32 | 107.34 | 106.22 | 107.34 | 113,952 | +1.15(+1.09%) |
Aug 21, 2017 | 106.11 | 106.39 | 105.72 | 106.19 | 122,651 | -0.51(-0.48%) |
Aug 18, 2017 | 109.86 | 109.86 | 106.62 | 106.70 | 526,657 | -3.28(-2.98%) |
Aug 17, 2017 | 110.54 | 110.90 | 109.67 | 109.98 | 635,939 | -0.56(-0.51%) |
Aug 16, 2017 | 110.57 | 110.99 | 110.43 | 110.54 | 233,591 | +0.02(+0.02%) |
Aug 15, 2017 | 109.96 | 110.87 | 109.62 | 110.52 | 249,859 | +0.69(+0.63%) |
Aug 14, 2017 | 108.56 | 110.28 | 108.56 | 109.83 | 279,122 | +1.62(+1.50%) |
Aug 11, 2017 | 107.47 | 108.45 | 107.47 | 108.21 | 538,821 | +0.69(+0.64%) |
Aug 10, 2017 | 107.89 | 108.25 | 106.73 | 107.53 | 287,551 | -0.84(-0.78%) |
Aug 09, 2017 | 108.00 | 108.45 | 107.12 | 108.37 | 288,277 | +0.09(+0.08%) |
Aug 08, 2017 | 109.88 | 110.30 | 108.17 | 108.28 | 213,048 | -1.63(-1.48%) |
Aug 07, 2017 | 109.82 | 110.13 | 108.97 | 109.91 | 260,087 | -0.11(-0.10%) |
Aug 04, 2017 | 110.37 | 110.54 | 108.74 | 110.02 | 442,455 | +0.00(+0.00%) |
Aug 03, 2017 | 107.95 | 110.74 | 107.25 | 110.02 | 1,115,349 | +3.14(+2.94%) |
Aug 02, 2017 | 108.34 | 108.34 | 105.66 | 106.88 | 319,035 | -1.45(-1.34%) |
Aug 01, 2017 | 107.91 | 108.47 | 107.32 | 108.33 | 289,458 | +0.95(+0.88%) |
Jul 31, 2017 | 107.81 | 108.04 | 106.95 | 107.38 | 236,126 | -0.12(-0.11%) |
Jul 28, 2017 | 108.44 | 108.67 | 107.19 | 107.50 | 268,384 | -0.93(-0.86%) |
Jul 27, 2017 | 108.50 | 108.60 | 107.74 | 108.43 | 1,139,307 | -0.34(-0.31%) |
Jul 26, 2017 | 108.29 | 109.11 | 107.78 | 108.77 | 188,340 | +0.47(+0.44%) |
Jul 25, 2017 | 108.58 | 108.93 | 107.75 | 108.29 | 347,039 | +0.10(+0.09%) |
Jul 24, 2017 | 107.63 | 108.38 | 107.05 | 108.19 | 154,196 | +0.45(+0.41%) |
Jul 21, 2017 | 107.27 | 107.97 | 106.96 | 107.75 | 249,351 | +0.76(+0.71%) |
Jul 20, 2017 | 107.13 | 105.55 | 106.99 | 255,300 | +0.16(+0.15%) | |
Jul 19, 2017 | 105.62 | 107.13 | 105.26 | 106.84 | 364,569 | +1.55(+1.47%) |
Jul 18, 2017 | 105.64 | 106.01 | 105.22 | 105.29 | 260,466 | -0.60(-0.57%) |
Jul 17, 2017 | 105.31 | 106.16 | 104.83 | 105.89 | 327,945 | +0.58(+0.55%) |
Jul 14, 2017 | 104.63 | 105.70 | 104.54 | 105.31 | 123,555 | +0.68(+0.65%) |
Jul 13, 2017 | 104.67 | 105.03 | 103.81 | 104.63 | 210,808 | +0.18(+0.18%) |
Jul 12, 2017 | 104.73 | 105.04 | 104.39 | 104.44 | 269,680 | +0.27(+0.26%) |
Jul 11, 2017 | 104.41 | 104.55 | 103.58 | 104.17 | 320,665 | -0.25(-0.24%) |
Jul 10, 2017 | 103.13 | 104.47 | 102.55 | 104.42 | 328,210 | +1.42(+1.37%) |
Jul 07, 2017 | 102.13 | 103.12 | 101.87 | 103.01 | 297,739 | +0.87(+0.85%) |
Jul 06, 2017 | 103.89 | 103.94 | 101.84 | 102.14 | 447,045 | -1.78(-1.72%) |
Jul 05, 2017 | 104.27 | 105.21 | 103.64 | 103.92 | 358,866 | -0.36(-0.34%) |