Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 104.19 | 104.46 | 103.42 | 104.09 | 10,011 | -0.09(-0.08%) |
Sep 28, 2017 | 104.18 | 104.33 | 102.53 | 104.17 | 13,546 | +0.00(+0.00%) |
Sep 27, 2017 | 102.66 | 104.27 | 102.65 | 104.17 | 26,897 | +1.68(+1.64%) |
Sep 26, 2017 | 102.72 | 104.18 | 101.38 | 102.49 | 38,012 | -0.34(-0.33%) |
Sep 25, 2017 | 103.68 | 103.80 | 102.29 | 102.83 | 31,494 | -0.87(-0.84%) |
Sep 22, 2017 | 103.57 | 103.87 | 102.92 | 103.70 | 19,920 | -0.32(-0.30%) |
Sep 21, 2017 | 104.02 | 104.28 | 103.60 | 104.02 | 11,790 | -0.03(-0.03%) |
Sep 20, 2017 | 104.02 | 104.35 | 103.33 | 104.04 | 9,414 | +0.04(+0.04%) |
Sep 19, 2017 | 102.96 | 104.98 | 102.76 | 104.00 | 27,811 | +0.78(+0.75%) |
Sep 18, 2017 | 103.22 | 103.74 | 102.37 | 103.22 | 23,358 | +0.38(+0.37%) |
Sep 15, 2017 | 103.47 | 104.09 | 102.18 | 102.84 | 32,389 | -0.33(-0.32%) |
Sep 14, 2017 | 102.16 | 103.28 | 101.97 | 103.17 | 23,520 | +1.07(+1.05%) |
Sep 13, 2017 | 101.51 | 102.28 | 101.51 | 102.10 | 22,000 | +0.01(+0.01%) |
Sep 12, 2017 | 101.19 | 102.09 | 100.95 | 102.09 | 20,867 | +0.81(+0.80%) |
Sep 11, 2017 | 101.37 | 101.57 | 99.21 | 101.28 | 44,976 | +0.04(+0.04%) |
Sep 08, 2017 | 98.61 | 102.04 | 98.11 | 101.24 | 25,828 | +2.03(+2.04%) |
Sep 07, 2017 | 100.20 | 100.28 | 97.95 | 99.21 | 28,628 | -0.90(-0.90%) |
Sep 06, 2017 | 100.37 | 100.91 | 99.84 | 100.11 | 18,063 | +0.54(+0.54%) |
Sep 05, 2017 | 101.87 | 102.52 | 97.35 | 99.57 | 30,809 | -2.57(-2.51%) |
Sep 01, 2017 | 101.39 | 101.39 | 100.49 | 102.14 | 17,142 | +0.14(+0.14%) |
Aug 31, 2017 | 100.33 | 103.75 | 100.33 | 102.00 | 48,973 | +1.75(+1.75%) |
Aug 30, 2017 | 100.44 | 101.23 | 99.87 | 100.24 | 18,353 | -0.23(-0.23%) |
Aug 29, 2017 | 100.66 | 100.66 | 99.86 | 100.47 | 15,955 | -0.62(-0.61%) |
Aug 28, 2017 | 103.28 | 103.28 | 100.84 | 101.09 | 36,176 | -2.28(-2.21%) |
Aug 25, 2017 | 103.21 | 103.53 | 102.95 | 103.38 | 6,998 | +0.68(+0.66%) |
Aug 24, 2017 | 102.97 | 103.19 | 102.45 | 102.69 | 26,779 | -0.12(-0.12%) |
Aug 23, 2017 | 102.56 | 103.76 | 102.56 | 102.82 | 20,524 | -0.03(-0.03%) |
Aug 22, 2017 | 103.38 | 103.53 | 102.83 | 102.84 | 9,362 | -0.43(-0.42%) |
Aug 21, 2017 | 102.85 | 103.56 | 102.53 | 103.27 | 12,847 | -0.03(-0.03%) |
Aug 18, 2017 | 103.44 | 104.37 | 102.85 | 103.31 | 12,702 | -0.10(-0.09%) |
Aug 17, 2017 | 104.67 | 104.67 | 103.22 | 103.40 | 17,166 | -0.72(-0.69%) |
Aug 16, 2017 | 103.79 | 104.97 | 103.63 | 104.12 | 10,065 | +0.37(+0.35%) |
Aug 15, 2017 | 104.86 | 105.46 | 103.50 | 103.75 | 17,878 | -1.14(-1.08%) |
Aug 14, 2017 | 104.14 | 106.32 | 103.87 | 104.89 | 22,629 | +0.67(+0.65%) |
Aug 11, 2017 | 104.51 | 105.19 | 103.83 | 104.22 | 13,004 | -0.04(-0.04%) |
Aug 10, 2017 | 104.36 | 105.40 | 103.55 | 104.26 | 17,748 | -0.52(-0.49%) |
Aug 09, 2017 | 106.33 | 106.34 | 104.12 | 104.78 | 14,076 | -1.27(-1.20%) |
Aug 08, 2017 | 105.47 | 107.13 | 105.47 | 106.05 | 21,964 | -0.46(-0.43%) |
Aug 07, 2017 | 107.04 | 108.17 | 105.20 | 106.51 | 24,841 | -0.95(-0.88%) |
Aug 04, 2017 | 109.15 | 109.23 | 105.23 | 107.46 | 22,677 | -1.42(-1.30%) |
Aug 03, 2017 | 107.57 | 109.75 | 107.27 | 108.87 | 23,887 | +1.67(+1.56%) |
Aug 02, 2017 | 107.64 | 107.64 | 106.47 | 107.20 | 36,085 | -0.45(-0.41%) |
Aug 01, 2017 | 104.34 | 108.35 | 104.34 | 107.65 | 28,938 | +3.50(+3.36%) |
Jul 31, 2017 | 103.52 | 104.62 | 103.36 | 104.15 | 25,828 | +0.93(+0.90%) |
Jul 28, 2017 | 103.53 | 103.97 | 103.03 | 103.22 | 11,869 | +0.40(+0.39%) |
Jul 27, 2017 | 103.89 | 104.07 | 102.74 | 102.82 | 10,655 | -1.11(-1.07%) |
Jul 26, 2017 | 104.66 | 104.66 | 103.62 | 103.93 | 16,532 | -0.31(-0.29%) |
Jul 25, 2017 | 103.96 | 105.28 | 102.51 | 104.23 | 31,350 | +0.63(+0.61%) |
Jul 24, 2017 | 103.71 | 103.77 | 102.39 | 103.61 | 20,811 | -0.10(-0.10%) |
Jul 21, 2017 | 102.80 | 104.58 | 102.80 | 103.71 | 22,126 | +0.78(+0.76%) |
Jul 20, 2017 | 103.54 | 101.52 | 102.93 | 33,565 | +0.49(+0.48%) | |
Jul 19, 2017 | 102.90 | 103.71 | 101.85 | 102.44 | 19,416 | -0.37(-0.36%) |
Jul 18, 2017 | 101.96 | 103.24 | 101.09 | 102.81 | 29,148 | +0.78(+0.76%) |
Jul 17, 2017 | 101.22 | 102.79 | 100.94 | 102.03 | 14,433 | +0.79(+0.78%) |
Jul 14, 2017 | 102.14 | 102.60 | 100.67 | 101.24 | 23,247 | -1.08(-1.05%) |
Jul 13, 2017 | 102.06 | 102.50 | 101.02 | 102.32 | 16,122 | +0.69(+0.68%) |
Jul 12, 2017 | 102.41 | 102.41 | 100.80 | 101.63 | 15,699 | -0.36(-0.35%) |
Jul 11, 2017 | 102.44 | 103.19 | 101.53 | 101.99 | 16,335 | -0.10(-0.09%) |
Jul 10, 2017 | 102.50 | 103.60 | 101.76 | 102.08 | 14,971 | -0.46(-0.45%) |
Jul 07, 2017 | 101.73 | 103.82 | 101.23 | 102.55 | 24,350 | +1.37(+1.36%) |
Jul 06, 2017 | 101.88 | 104.16 | 101.09 | 101.17 | 27,372 | -0.88(-0.86%) |
Jul 05, 2017 | 103.10 | 103.10 | 101.18 | 102.05 | 11,652 | -1.05(-1.02%) |