Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 122.59 | 126.92 | 122.32 | 125.83 | 2,278,686 | +3.68(+3.02%) |
Sep 28, 2017 | 120.54 | 122.36 | 120.19 | 122.15 | 1,408,367 | +2.12(+1.77%) |
Sep 27, 2017 | 119.23 | 121.04 | 118.98 | 120.03 | 1,338,163 | +1.48(+1.25%) |
Sep 26, 2017 | 119.09 | 119.93 | 117.62 | 118.55 | 1,540,469 | -0.43(-0.36%) |
Sep 25, 2017 | 122.11 | 122.46 | 117.53 | 118.98 | 2,862,512 | -4.98(-4.02%) |
Sep 22, 2017 | 124.07 | 124.52 | 123.02 | 123.97 | 1,434,468 | -0.55(-0.44%) |
Sep 21, 2017 | 126.01 | 126.01 | 123.78 | 124.52 | 2,185,878 | -1.10(-0.87%) |
Sep 20, 2017 | 124.89 | 126.43 | 123.78 | 125.62 | 3,160,137 | +1.32(+1.06%) |
Sep 19, 2017 | 121.39 | 124.87 | 121.14 | 124.30 | 2,156,239 | +3.35(+2.77%) |
Sep 18, 2017 | 118.62 | 121.54 | 118.31 | 120.95 | 1,835,601 | +3.44(+2.93%) |
Sep 15, 2017 | 116.59 | 118.01 | 115.81 | 117.51 | 1,752,431 | +1.19(+1.02%) |
Sep 14, 2017 | 115.65 | 116.50 | 115.16 | 116.32 | 1,322,067 | +0.66(+0.57%) |
Sep 13, 2017 | 114.79 | 116.16 | 114.58 | 115.65 | 1,395,484 | +0.88(+0.77%) |
Sep 12, 2017 | 114.64 | 116.32 | 114.43 | 114.77 | 1,522,661 | +0.73(+0.64%) |
Sep 11, 2017 | 110.61 | 114.47 | 110.05 | 114.04 | 1,872,388 | +5.13(+4.71%) |
Sep 08, 2017 | 108.73 | 109.58 | 108.46 | 108.91 | 748,227 | +0.17(+0.16%) |
Sep 07, 2017 | 109.34 | 110.25 | 108.55 | 108.74 | 968,538 | -0.53(-0.48%) |
Sep 06, 2017 | 107.69 | 110.17 | 107.02 | 109.26 | 1,371,651 | +1.83(+1.71%) |
Sep 05, 2017 | 109.58 | 110.52 | 106.96 | 107.43 | 1,280,166 | -1.80(-1.65%) |
Sep 01, 2017 | 107.79 | 109.45 | 107.39 | 109.23 | 987,522 | +2.18(+2.04%) |
Aug 31, 2017 | 107.02 | 107.87 | 106.78 | 107.05 | 987,350 | +1.00(+0.95%) |
Aug 30, 2017 | 105.48 | 106.39 | 104.84 | 106.05 | 779,299 | +0.65(+0.62%) |
Aug 29, 2017 | 105.71 | 105.71 | 104.48 | 105.39 | 681,298 | -0.89(-0.84%) |
Aug 28, 2017 | 106.75 | 106.81 | 105.39 | 106.29 | 645,883 | +0.44(+0.42%) |
Aug 25, 2017 | 106.01 | 106.32 | 105.21 | 105.85 | 657,686 | +0.08(+0.08%) |
Aug 24, 2017 | 106.47 | 107.06 | 105.64 | 105.76 | 1,029,592 | -0.49(-0.46%) |
Aug 23, 2017 | 106.42 | 107.19 | 105.99 | 106.25 | 661,660 | -0.40(-0.37%) |
Aug 22, 2017 | 104.87 | 106.99 | 104.76 | 106.65 | 1,057,990 | +2.15(+2.06%) |
Aug 21, 2017 | 103.73 | 104.59 | 103.34 | 104.49 | 745,054 | +0.82(+0.79%) |
Aug 18, 2017 | 103.17 | 104.34 | 102.72 | 103.67 | 947,771 | +0.44(+0.43%) |
Aug 17, 2017 | 104.92 | 104.92 | 103.13 | 103.23 | 1,135,953 | -1.21(-1.16%) |
Aug 16, 2017 | 103.13 | 104.82 | 102.45 | 104.44 | 1,399,850 | +1.42(+1.38%) |
Aug 15, 2017 | 102.21 | 103.53 | 101.30 | 103.02 | 1,280,695 | +0.97(+0.95%) |
Aug 14, 2017 | 101.42 | 102.65 | 101.33 | 102.05 | 1,759,430 | +1.35(+1.34%) |
Aug 11, 2017 | 101.29 | 101.55 | 100.00 | 100.70 | 2,321,965 | -1.46(-1.43%) |
Aug 10, 2017 | 103.59 | 103.60 | 101.52 | 102.16 | 2,827,338 | -2.03(-1.95%) |
Aug 09, 2017 | 105.58 | 106.55 | 102.42 | 104.20 | 2,827,352 | -2.07(-1.95%) |
Aug 08, 2017 | 109.69 | 109.73 | 104.68 | 106.27 | 5,768,938 | -7.06(-6.23%) |
Aug 07, 2017 | 111.07 | 113.70 | 110.50 | 113.33 | 4,138,095 | +3.20(+2.91%) |
Aug 04, 2017 | 109.55 | 110.49 | 109.34 | 110.13 | 1,170,071 | +0.74(+0.67%) |
Aug 03, 2017 | 110.30 | 110.46 | 109.10 | 109.39 | 1,435,392 | -0.60(-0.54%) |
Aug 02, 2017 | 108.19 | 110.46 | 107.78 | 109.99 | 1,658,463 | +1.86(+1.72%) |
Aug 01, 2017 | 106.87 | 108.36 | 106.17 | 108.13 | 994,876 | +1.50(+1.41%) |
Jul 31, 2017 | 107.55 | 107.74 | 106.56 | 106.63 | 1,006,466 | -0.64(-0.60%) |
Jul 28, 2017 | 107.14 | 107.72 | 106.72 | 107.27 | 1,507,722 | +0.12(+0.11%) |
Jul 27, 2017 | 108.48 | 108.94 | 106.08 | 107.15 | 1,038,152 | -0.76(-0.71%) |
Jul 26, 2017 | 109.72 | 109.83 | 107.73 | 107.92 | 945,609 | -1.47(-1.35%) |
Jul 25, 2017 | 110.04 | 110.04 | 109.02 | 109.39 | 1,225,026 | +0.18(+0.17%) |
Jul 24, 2017 | 109.14 | 109.94 | 108.51 | 109.21 | 1,733,869 | +0.24(+0.22%) |
Jul 21, 2017 | 108.65 | 109.46 | 108.28 | 108.97 | 1,104,688 | +0.40(+0.36%) |
Jul 20, 2017 | 109.58 | 109.72 | 108.32 | 108.57 | 1,008,608 | -1.15(-1.05%) |
Jul 19, 2017 | 108.63 | 110.12 | 107.42 | 109.72 | 1,319,921 | +1.32(+1.21%) |
Jul 18, 2017 | 107.57 | 108.82 | 106.97 | 108.41 | 748,191 | +0.80(+0.74%) |
Jul 17, 2017 | 108.34 | 108.45 | 107.24 | 107.61 | 937,952 | -0.65(-0.60%) |
Jul 14, 2017 | 109.00 | 109.57 | 107.74 | 108.26 | 1,871,502 | -0.10(-0.09%) |
Jul 13, 2017 | 107.37 | 109.58 | 107.37 | 108.36 | 2,537,947 | +1.05(+0.98%) |
Jul 12, 2017 | 104.51 | 107.84 | 104.40 | 107.31 | 2,297,595 | +3.31(+3.18%) |
Jul 11, 2017 | 102.83 | 104.12 | 102.07 | 104.00 | 1,435,523 | +1.48(+1.45%) |
Jul 10, 2017 | 101.48 | 103.04 | 101.41 | 102.52 | 1,568,067 | +1.24(+1.23%) |
Jul 07, 2017 | 99.74 | 101.70 | 99.58 | 101.28 | 1,702,114 | +1.79(+1.80%) |
Jul 06, 2017 | 99.32 | 100.44 | 98.80 | 99.49 | 1,275,507 | +0.03(+0.03%) |
Jul 05, 2017 | 97.61 | 100.06 | 97.61 | 99.47 | 1,473,368 | +1.83(+1.88%) |