Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 105.62 | 106.12 | 105.00 | 105.54 | 1,492,758 | -0.24(-0.23%) |
Sep 28, 2017 | 105.44 | 106.17 | 105.30 | 105.78 | 1,273,607 | +0.18(+0.17%) |
Sep 27, 2017 | 106.35 | 106.35 | 105.51 | 105.60 | 1,281,001 | +0.02(+0.02%) |
Sep 26, 2017 | 105.67 | 106.37 | 105.30 | 105.58 | 1,507,426 | -0.09(-0.08%) |
Sep 25, 2017 | 105.05 | 105.92 | 104.70 | 105.67 | 1,319,367 | +0.54(+0.52%) |
Sep 22, 2017 | 104.65 | 105.23 | 104.27 | 105.12 | 1,499,665 | +0.47(+0.45%) |
Sep 21, 2017 | 105.18 | 105.86 | 104.34 | 104.65 | 1,403,860 | -0.36(-0.34%) |
Sep 20, 2017 | 104.29 | 105.07 | 103.28 | 105.01 | 1,729,025 | +1.15(+1.10%) |
Sep 19, 2017 | 103.92 | 104.59 | 103.76 | 103.86 | 1,449,177 | -0.12(-0.12%) |
Sep 18, 2017 | 103.99 | 104.30 | 103.48 | 103.99 | 1,240,599 | +0.02(+0.02%) |
Sep 15, 2017 | 103.87 | 104.36 | 102.92 | 103.97 | 3,555,340 | +0.64(+0.62%) |
Sep 14, 2017 | 104.63 | 104.63 | 102.29 | 103.33 | 2,104,671 | -1.33(-1.28%) |
Sep 13, 2017 | 105.29 | 105.50 | 104.05 | 104.67 | 1,812,457 | -0.84(-0.79%) |
Sep 12, 2017 | 105.56 | 106.11 | 104.50 | 105.50 | 2,102,982 | -0.07(-0.07%) |
Sep 11, 2017 | 106.39 | 109.12 | 105.41 | 105.57 | 3,993,483 | +2.41(+2.34%) |
Sep 08, 2017 | 98.81 | 104.08 | 98.61 | 103.16 | 4,893,807 | +3.95(+3.98%) |
Sep 07, 2017 | 100.43 | 100.74 | 97.99 | 99.21 | 3,152,746 | -1.58(-1.56%) |
Sep 06, 2017 | 99.31 | 101.36 | 98.84 | 100.79 | 4,160,570 | +1.97(+1.99%) |
Sep 05, 2017 | 101.89 | 101.91 | 98.63 | 98.82 | 4,269,377 | -3.83(-3.73%) |
Sep 01, 2017 | 104.22 | 104.23 | 102.45 | 102.65 | 1,807,057 | -1.10(-1.06%) |
Aug 31, 2017 | 104.49 | 104.58 | 102.87 | 103.74 | 2,519,020 | -0.54(-0.52%) |
Aug 30, 2017 | 105.48 | 105.76 | 104.12 | 104.28 | 1,575,920 | -1.03(-0.98%) |
Aug 29, 2017 | 104.96 | 106.12 | 104.69 | 105.31 | 1,724,349 | -0.19(-0.18%) |
Aug 28, 2017 | 106.95 | 107.45 | 104.81 | 105.50 | 2,960,920 | -2.77(-2.56%) |
Aug 25, 2017 | 107.86 | 108.46 | 107.52 | 108.27 | 1,556,143 | +0.77(+0.72%) |
Aug 24, 2017 | 109.01 | 109.04 | 107.45 | 107.50 | 1,220,764 | -1.36(-1.25%) |
Aug 23, 2017 | 109.37 | 109.77 | 108.72 | 108.86 | 1,106,110 | -0.52(-0.48%) |
Aug 22, 2017 | 109.51 | 109.66 | 109.10 | 109.39 | 1,300,789 | +0.27(+0.25%) |
Aug 21, 2017 | 109.64 | 109.64 | 108.66 | 109.11 | 1,242,612 | -0.38(-0.34%) |
Aug 18, 2017 | 109.81 | 110.04 | 109.17 | 109.49 | 1,456,473 | -0.26(-0.23%) |
Aug 17, 2017 | 110.99 | 110.99 | 109.62 | 109.75 | 1,894,721 | -1.10(-0.99%) |
Aug 16, 2017 | 110.97 | 111.61 | 110.44 | 110.84 | 1,663,404 | +0.36(+0.33%) |
Aug 15, 2017 | 110.44 | 110.80 | 110.15 | 110.48 | 1,330,985 | +0.22(+0.20%) |
Aug 14, 2017 | 109.86 | 110.49 | 109.77 | 110.26 | 1,276,381 | +0.52(+0.48%) |
Aug 11, 2017 | 111.24 | 111.60 | 109.62 | 109.74 | 1,793,149 | -1.29(-1.16%) |
Aug 10, 2017 | 111.06 | 111.45 | 110.61 | 111.03 | 2,829,247 | -0.39(-0.35%) |
Aug 09, 2017 | 110.33 | 111.45 | 109.87 | 111.42 | 1,874,841 | +1.37(+1.24%) |
Aug 08, 2017 | 110.22 | 110.58 | 109.97 | 110.05 | 1,216,874 | -0.21(-0.19%) |
Aug 07, 2017 | 110.67 | 111.17 | 110.11 | 110.27 | 1,177,790 | -0.76(-0.69%) |
Aug 04, 2017 | 111.30 | 110.42 | 111.03 | 2,280,677 | +0.11(+0.10%) | |
Aug 03, 2017 | 110.26 | 111.17 | 110.02 | 110.92 | 1,262,896 | +0.71(+0.65%) |
Aug 02, 2017 | 110.46 | 111.22 | 110.06 | 110.21 | 1,637,939 | -0.41(-0.37%) |
Aug 01, 2017 | 110.01 | 110.65 | 109.70 | 110.62 | 1,774,283 | +0.96(+0.87%) |
Jul 31, 2017 | 109.16 | 109.81 | 109.02 | 109.66 | 1,258,313 | +0.75(+0.69%) |
Jul 28, 2017 | 107.96 | 109.13 | 107.64 | 108.91 | 1,492,417 | +1.14(+1.06%) |
Jul 27, 2017 | 107.28 | 108.07 | 106.89 | 107.77 | 1,978,748 | -0.10(-0.10%) |
Jul 26, 2017 | 108.99 | 109.21 | 107.61 | 107.87 | 1,505,539 | -1.25(-1.15%) |
Jul 25, 2017 | 109.40 | 109.76 | 108.89 | 109.12 | 1,843,416 | +0.93(+0.85%) |
Jul 24, 2017 | 107.23 | 108.37 | 107.19 | 108.19 | 1,626,879 | +1.05(+0.98%) |
Jul 21, 2017 | 106.48 | 107.19 | 105.76 | 107.14 | 1,603,827 | +0.50(+0.47%) |
Jul 20, 2017 | 105.54 | 106.25 | 105.21 | 106.65 | 2,592,359 | -1.62(-1.49%) |
Jul 19, 2017 | 107.84 | 108.37 | 106.66 | 108.26 | 1,546,557 | +0.80(+0.74%) |
Jul 18, 2017 | 107.91 | 107.95 | 107.07 | 107.47 | 1,644,268 | -0.60(-0.55%) |
Jul 17, 2017 | 107.90 | 108.11 | 107.40 | 108.07 | 1,094,944 | +0.44(+0.41%) |
Jul 14, 2017 | 107.23 | 107.84 | 106.69 | 107.63 | 1,614,714 | +0.25(+0.23%) |
Jul 13, 2017 | 107.23 | 107.59 | 106.81 | 107.38 | 1,035,736 | +0.15(+0.14%) |
Jul 12, 2017 | 107.54 | 107.78 | 107.00 | 107.23 | 1,208,392 | +0.17(+0.16%) |
Jul 11, 2017 | 107.84 | 107.89 | 106.46 | 107.06 | 1,095,346 | -0.62(-0.57%) |
Jul 10, 2017 | 108.36 | 108.71 | 107.67 | 107.67 | 1,773,227 | -1.20(-1.10%) |
Jul 07, 2017 | 108.55 | 108.97 | 107.88 | 108.87 | 1,153,051 | +0.85(+0.79%) |
Jul 06, 2017 | 108.31 | 108.77 | 107.87 | 108.02 | 1,185,116 | -0.16(-0.15%) |
Jul 05, 2017 | 109.13 | 109.13 | 107.98 | 108.19 | 1,638,363 | -0.83(-0.76%) |