Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 107.02 | 107.19 | 106.30 | 106.47 | 2,662,952 | -0.44(-0.42%) |
Sep 28, 2017 | 105.79 | 106.96 | 105.54 | 106.91 | 2,422,030 | +0.61(+0.57%) |
Sep 27, 2017 | 106.15 | 106.31 | 2,507,379 | +0.01(+0.01%) | ||
Sep 26, 2017 | 106.46 | 106.78 | 106.14 | 106.30 | 2,696,537 | +0.16(+0.15%) |
Sep 25, 2017 | 106.18 | 106.53 | 105.56 | 106.14 | 3,828,419 | -0.09(-0.09%) |
Sep 22, 2017 | 106.36 | 107.08 | 106.16 | 106.23 | 3,065,003 | -0.31(-0.29%) |
Sep 21, 2017 | 106.31 | 106.75 | 105.71 | 106.54 | 3,063,431 | -0.05(-0.05%) |
Sep 20, 2017 | 106.69 | 106.95 | 106.03 | 106.59 | 3,691,503 | +0.09(+0.09%) |
Sep 19, 2017 | 105.83 | 106.66 | 105.66 | 106.50 | 3,572,345 | +0.78(+0.73%) |
Sep 18, 2017 | 105.54 | 106.23 | 104.88 | 105.72 | 5,094,087 | +2.10(+2.03%) |
Sep 15, 2017 | 103.31 | 103.79 | 102.71 | 103.62 | 5,399,931 | +0.76(+0.74%) |
Sep 14, 2017 | 102.27 | 103.12 | 101.77 | 102.86 | 3,402,164 | +0.73(+0.71%) |
Sep 13, 2017 | 102.88 | 103.30 | 101.94 | 102.13 | 2,966,056 | -1.12(-1.08%) |
Sep 12, 2017 | 101.76 | 103.64 | 101.65 | 103.25 | 6,505,996 | +1.77(+1.74%) |
Sep 11, 2017 | 101.44 | 101.53 | 100.29 | 101.48 | 4,131,799 | +0.90(+0.89%) |
Sep 08, 2017 | 100.08 | 101.47 | 99.89 | 100.59 | 3,264,434 | +0.04(+0.04%) |
Sep 07, 2017 | 100.21 | 100.68 | 99.46 | 100.55 | 3,830,232 | +0.67(+0.68%) |
Sep 06, 2017 | 101.38 | 101.56 | 99.87 | 99.87 | 5,027,943 | -1.13(-1.12%) |
Sep 05, 2017 | 100.86 | 101.71 | 100.59 | 101.00 | 4,486,776 | +0.02(+0.02%) |
Sep 01, 2017 | 100.31 | 101.44 | 100.23 | 100.98 | 3,504,854 | +0.67(+0.67%) |
Aug 31, 2017 | 100.70 | 101.45 | 100.19 | 100.31 | 3,932,583 | -0.05(-0.05%) |
Aug 30, 2017 | 99.14 | 100.48 | 98.93 | 100.36 | 3,983,661 | +1.31(+1.33%) |
Aug 29, 2017 | 97.65 | 99.55 | 97.58 | 99.04 | 5,101,650 | +0.80(+0.82%) |
Aug 28, 2017 | 98.83 | 99.08 | 97.89 | 98.24 | 2,355,485 | -0.24(-0.24%) |
Aug 25, 2017 | 98.58 | 99.58 | 98.31 | 98.48 | 3,844,526 | +0.49(+0.50%) |
Aug 24, 2017 | 98.18 | 98.22 | 97.66 | 97.99 | 2,180,008 | +0.03(+0.03%) |
Aug 23, 2017 | 98.18 | 98.50 | 97.97 | 97.97 | 2,866,948 | -0.91(-0.92%) |
Aug 22, 2017 | 97.51 | 98.91 | 97.33 | 98.88 | 4,545,956 | +1.90(+1.95%) |
Aug 21, 2017 | 97.11 | 97.40 | 96.70 | 96.98 | 3,673,689 | -0.27(-0.28%) |
Aug 18, 2017 | 96.46 | 97.87 | 96.21 | 97.26 | 4,539,676 | +0.67(+0.69%) |
Aug 17, 2017 | 97.33 | 97.64 | 96.59 | 96.59 | 3,402,391 | -0.84(-0.86%) |
Aug 16, 2017 | 97.16 | 97.76 | 97.01 | 97.43 | 2,657,203 | +0.40(+0.41%) |
Aug 15, 2017 | 97.33 | 97.52 | 96.75 | 97.03 | 3,310,118 | -0.05(-0.05%) |
Aug 14, 2017 | 96.87 | 97.64 | 96.70 | 97.08 | 2,306,230 | +0.73(+0.76%) |
Aug 11, 2017 | 96.53 | 97.04 | 96.26 | 96.34 | 2,495,565 | -0.26(-0.27%) |
Aug 10, 2017 | 97.23 | 97.44 | 96.35 | 96.60 | 3,732,320 | -1.02(-1.04%) |
Aug 09, 2017 | 97.66 | 98.57 | 97.42 | 97.62 | 3,713,144 | -0.06(-0.06%) |
Aug 08, 2017 | 97.83 | 98.39 | 97.49 | 97.68 | 3,017,915 | -0.26(-0.26%) |
Aug 07, 2017 | 97.74 | 98.17 | 97.58 | 97.93 | 2,658,045 | +0.31(+0.31%) |
Aug 04, 2017 | 97.22 | 97.87 | 96.86 | 97.62 | 3,082,792 | +0.67(+0.70%) |
Aug 03, 2017 | 96.34 | 97.09 | 96.34 | 96.95 | 2,856,298 | +0.40(+0.42%) |
Aug 02, 2017 | 96.60 | 96.97 | 95.70 | 96.55 | 3,315,568 | -0.01(-0.01%) |
Aug 01, 2017 | 97.56 | 97.68 | 96.06 | 96.56 | 4,314,761 | -0.73(-0.75%) |
Jul 31, 2017 | 97.75 | 97.89 | 97.06 | 97.28 | 5,253,385 | -0.13(-0.13%) |
Jul 28, 2017 | 97.71 | 98.09 | 96.88 | 97.41 | 5,510,449 | -0.23(-0.24%) |
Jul 27, 2017 | 97.09 | 97.66 | 96.69 | 97.64 | 6,539,857 | +0.73(+0.75%) |
Jul 26, 2017 | 97.54 | 97.75 | 96.54 | 96.92 | 6,724,839 | -0.87(-0.89%) |
Jul 25, 2017 | 96.68 | 98.09 | 95.45 | 97.79 | 16,707,295 | +5.43(+5.88%) |
Jul 24, 2017 | 92.08 | 92.63 | 91.60 | 92.36 | 6,999,010 | +1.36(+1.49%) |
Jul 21, 2017 | 91.10 | 91.31 | 89.80 | 91.00 | 4,987,615 | -0.62(-0.68%) |
Jul 20, 2017 | 92.10 | 92.32 | 91.44 | 91.62 | 4,403,858 | -0.45(-0.49%) |
Jul 19, 2017 | 91.61 | 92.20 | 91.47 | 92.08 | 3,347,535 | +0.67(+0.73%) |
Jul 18, 2017 | 92.39 | 92.39 | 90.98 | 91.41 | 4,666,376 | -0.85(-0.92%) |
Jul 17, 2017 | 91.54 | 92.71 | 91.53 | 92.25 | 3,503,316 | +0.06(+0.06%) |
Jul 14, 2017 | 92.01 | 92.70 | 91.59 | 92.20 | 5,285,648 | +0.25(+0.28%) |
Jul 13, 2017 | 92.30 | 92.60 | 91.52 | 91.94 | 3,599,576 | -0.42(-0.45%) |
Jul 12, 2017 | 92.32 | 93.24 | 92.25 | 92.36 | 4,260,891 | +0.61(+0.67%) |
Jul 11, 2017 | 91.47 | 91.94 | 90.74 | 91.75 | 3,020,081 | +0.34(+0.37%) |
Jul 10, 2017 | 90.47 | 91.96 | 90.05 | 91.41 | 3,482,037 | +0.78(+0.86%) |
Jul 07, 2017 | 90.36 | 91.19 | 89.72 | 90.63 | 3,265,460 | +0.35(+0.38%) |
Jul 06, 2017 | 90.89 | 91.45 | 90.10 | 90.28 | 3,446,593 | -0.83(-0.91%) |
Jul 05, 2017 | 90.70 | 91.44 | 90.40 | 91.11 | 4,109,859 | +0.44(+0.49%) |