Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 104.21 | 104.95 | 104.21 | 104.68 | 622,693 | +0.06(+0.06%) |
Sep 28, 2017 | 104.44 | 104.68 | 104.44 | 104.62 | 9,627 | +0.24(+0.23%) |
Sep 27, 2017 | 104.95 | 104.95 | 103.95 | 104.39 | 149,972 | -0.57(-0.55%) |
Sep 26, 2017 | 104.93 | 105.12 | 104.92 | 104.96 | 137,836 | +0.37(+0.35%) |
Sep 25, 2017 | 104.46 | 104.79 | 104.45 | 104.59 | 26,496 | +0.28(+0.27%) |
Sep 22, 2017 | 104.40 | 104.66 | 104.28 | 104.32 | 55,449 | -0.16(-0.16%) |
Sep 21, 2017 | 105.23 | 105.23 | 104.40 | 104.48 | 16,622 | -0.75(-0.71%) |
Sep 20, 2017 | 105.75 | 105.78 | 104.78 | 105.23 | 33,844 | -0.61(-0.57%) |
Sep 19, 2017 | 106.00 | 106.00 | 105.70 | 105.84 | 18,106 | -0.25(-0.24%) |
Sep 18, 2017 | 106.18 | 106.21 | 105.83 | 106.09 | 9,342 | +0.06(+0.06%) |
Sep 15, 2017 | 105.73 | 106.03 | 105.73 | 106.03 | 25,694 | +0.19(+0.18%) |
Sep 14, 2017 | 105.73 | 105.84 | 105.48 | 105.84 | 9,390 | +0.12(+0.11%) |
Sep 13, 2017 | 105.79 | 105.94 | 105.71 | 105.72 | 27,945 | -0.06(-0.06%) |
Sep 12, 2017 | 105.82 | 105.85 | 105.65 | 105.78 | 8,902 | +0.01(+0.01%) |
Sep 11, 2017 | 105.05 | 105.80 | 105.05 | 105.77 | 15,231 | +0.92(+0.87%) |
Sep 08, 2017 | 104.84 | 104.96 | 104.59 | 104.85 | 70,311 | -0.18(-0.17%) |
Sep 07, 2017 | 105.03 | 105.09 | 104.74 | 105.03 | 12,846 | +0.09(+0.09%) |
Sep 06, 2017 | 104.89 | 105.08 | 104.68 | 104.94 | 41,582 | +0.18(+0.17%) |
Sep 05, 2017 | 104.82 | 104.85 | 104.18 | 104.76 | 18,235 | -0.29(-0.28%) |
Sep 01, 2017 | 104.65 | 105.05 | 104.65 | 105.05 | 15,303 | +0.65(+0.62%) |
Aug 31, 2017 | 104.18 | 104.51 | 104.18 | 104.40 | 8,166 | +0.29(+0.28%) |
Aug 30, 2017 | 103.86 | 104.17 | 103.81 | 104.11 | 52,446 | +0.21(+0.20%) |
Aug 29, 2017 | 103.44 | 103.95 | 103.44 | 103.90 | 13,517 | +0.08(+0.07%) |
Aug 28, 2017 | 104.12 | 104.20 | 103.53 | 103.83 | 56,600 | -0.20(-0.19%) |
Aug 25, 2017 | 104.26 | 104.43 | 104.02 | 104.02 | 13,803 | +0.20(+0.19%) |
Aug 24, 2017 | 104.58 | 104.58 | 103.83 | 103.83 | 9,666 | -0.72(-0.69%) |
Aug 23, 2017 | 104.64 | 104.70 | 104.47 | 104.54 | 7,066 | -0.29(-0.28%) |
Aug 22, 2017 | 104.67 | 104.91 | 104.63 | 104.84 | 19,840 | +0.29(+0.28%) |
Aug 21, 2017 | 104.33 | 104.62 | 104.11 | 104.54 | 25,877 | +0.24(+0.23%) |
Aug 18, 2017 | 104.53 | 104.66 | 104.21 | 104.30 | 42,700 | -0.52(-0.49%) |
Aug 17, 2017 | 105.91 | 106.11 | 104.82 | 104.82 | 32,767 | -1.34(-1.26%) |
Aug 16, 2017 | 105.84 | 106.21 | 105.84 | 106.16 | 19,316 | +0.46(+0.43%) |
Aug 15, 2017 | 105.48 | 105.78 | 105.39 | 105.70 | 20,398 | +0.16(+0.15%) |
Aug 14, 2017 | 105.05 | 105.70 | 105.05 | 105.55 | 57,257 | +0.82(+0.78%) |
Aug 11, 2017 | 104.59 | 105.11 | 104.59 | 104.72 | 19,251 | +0.19(+0.18%) |
Aug 10, 2017 | 105.10 | 105.12 | 104.53 | 104.53 | 39,678 | -0.88(-0.84%) |
Aug 09, 2017 | 105.21 | 105.44 | 105.08 | 105.42 | 42,132 | +0.01(+0.01%) |
Aug 08, 2017 | 105.66 | 105.89 | 105.36 | 105.41 | 15,974 | -0.23(-0.22%) |
Aug 07, 2017 | 105.10 | 105.65 | 105.10 | 105.64 | 27,940 | +0.60(+0.57%) |
Aug 04, 2017 | 105.19 | 105.19 | 104.89 | 105.04 | 69,298 | -0.09(-0.08%) |
Aug 03, 2017 | 104.81 | 105.53 | 104.81 | 105.13 | 85,111 | +0.28(+0.26%) |
Aug 02, 2017 | 104.85 | 104.89 | 104.48 | 104.85 | 180,317 | -0.09(-0.08%) |
Aug 01, 2017 | 105.26 | 105.44 | 104.91 | 104.94 | 1,033,832 | -0.34(-0.32%) |
Jul 31, 2017 | 105.63 | 105.63 | 105.08 | 105.28 | 80,363 | -0.30(-0.29%) |
Jul 28, 2017 | 106.29 | 106.44 | 104.43 | 105.58 | 56,123 | -0.98(-0.92%) |
Jul 27, 2017 | 106.29 | 106.56 | 105.92 | 106.56 | 54,400 | +0.56(+0.53%) |
Jul 26, 2017 | 106.01 | 106.14 | 105.75 | 106.00 | 30,103 | -0.09(-0.09%) |
Jul 25, 2017 | 105.89 | 106.10 | 105.78 | 106.10 | 28,963 | +0.45(+0.43%) |
Jul 24, 2017 | 105.82 | 105.84 | 105.61 | 105.64 | 5,792 | -0.46(-0.44%) |
Jul 21, 2017 | 105.55 | 106.11 | 105.55 | 106.11 | 24,356 | +0.22(+0.20%) |
Jul 20, 2017 | 105.92 | 106.17 | 105.83 | 105.89 | 123,924 | -0.05(-0.05%) |
Jul 19, 2017 | 105.40 | 105.94 | 105.40 | 105.94 | 77,275 | +0.57(+0.54%) |
Jul 18, 2017 | 105.24 | 105.43 | 105.10 | 105.37 | 131,181 | +0.07(+0.07%) |
Jul 17, 2017 | 105.23 | 105.43 | 105.16 | 105.30 | 561,374 | +0.09(+0.09%) |
Jul 14, 2017 | 104.79 | 105.35 | 104.79 | 105.21 | 29,457 | +0.68(+0.65%) |
Jul 13, 2017 | 104.69 | 105.17 | 104.47 | 104.53 | 37,021 | -0.17(-0.17%) |
Jul 12, 2017 | 104.54 | 104.87 | 104.54 | 104.70 | 16,484 | +0.65(+0.62%) |
Jul 11, 2017 | 104.20 | 104.23 | 103.68 | 104.05 | 24,656 | -0.28(-0.27%) |
Jul 10, 2017 | 104.43 | 104.73 | 104.22 | 104.33 | 30,972 | -0.15(-0.14%) |
Jul 07, 2017 | 104.17 | 104.65 | 104.14 | 104.48 | 54,390 | +0.49(+0.47%) |
Jul 06, 2017 | 104.56 | 104.56 | 103.93 | 103.99 | 37,346 | -0.89(-0.85%) |
Jul 05, 2017 | 105.17 | 105.17 | 104.75 | 104.88 | 82,377 | -0.29(-0.27%) |