Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 108.68 | 109.52 | 107.92 | 109.41 | 2,686,454 | +1.00(+0.92%) |
Sep 28, 2017 | 108.22 | 108.86 | 107.51 | 108.41 | 3,129,829 | +0.15(+0.14%) |
Sep 27, 2017 | 108.65 | 108.26 | 2,191,835 | +0.62(+0.57%) | ||
Sep 26, 2017 | 108.97 | 109.17 | 107.48 | 107.64 | 2,384,129 | -1.03(-0.95%) |
Sep 25, 2017 | 108.05 | 109.25 | 108.04 | 108.67 | 9,057,323 | +0.48(+0.44%) |
Sep 22, 2017 | 108.25 | 108.39 | 107.47 | 108.19 | 2,275,385 | -0.44(-0.40%) |
Sep 21, 2017 | 109.11 | 109.39 | 108.44 | 108.63 | 1,090,608 | -0.48(-0.44%) |
Sep 20, 2017 | 108.42 | 109.45 | 108.15 | 109.12 | 2,191,685 | +0.92(+0.85%) |
Sep 19, 2017 | 108.87 | 109.03 | 107.97 | 108.20 | 1,206,230 | -0.73(-0.67%) |
Sep 18, 2017 | 109.06 | 109.56 | 108.52 | 108.93 | 2,099,810 | +0.11(+0.11%) |
Sep 15, 2017 | 108.87 | 109.50 | 108.31 | 108.81 | 3,013,047 | -0.08(-0.07%) |
Sep 14, 2017 | 109.39 | 109.83 | 108.25 | 108.89 | 4,123,221 | -0.65(-0.59%) |
Sep 13, 2017 | 109.53 | 109.92 | 109.20 | 109.54 | 1,411,684 | -0.37(-0.33%) |
Sep 12, 2017 | 109.31 | 109.99 | 108.83 | 109.90 | 1,951,659 | +0.24(+0.22%) |
Sep 11, 2017 | 110.30 | 110.36 | 109.01 | 109.66 | 2,663,385 | +0.10(+0.09%) |
Sep 08, 2017 | 110.11 | 110.38 | 109.26 | 109.56 | 2,118,198 | -0.37(-0.34%) |
Sep 07, 2017 | 109.20 | 110.30 | 108.57 | 109.93 | 1,830,121 | +0.29(+0.27%) |
Sep 06, 2017 | 109.72 | 110.23 | 108.81 | 109.64 | 2,436,676 | +0.43(+0.39%) |
Sep 05, 2017 | 109.82 | 110.19 | 108.07 | 109.21 | 3,565,415 | -0.92(-0.83%) |
Sep 01, 2017 | 109.53 | 110.42 | 108.68 | 110.13 | 3,806,091 | +0.82(+0.75%) |
Aug 31, 2017 | 106.54 | 109.42 | 106.54 | 109.31 | 5,762,087 | +2.96(+2.78%) |
Aug 30, 2017 | 104.34 | 106.78 | 104.05 | 106.35 | 4,511,880 | +2.13(+2.05%) |
Aug 29, 2017 | 103.05 | 104.44 | 102.81 | 104.22 | 2,116,033 | +0.30(+0.29%) |
Aug 28, 2017 | 103.03 | 104.25 | 102.91 | 103.92 | 3,132,121 | +1.92(+1.88%) |
Aug 25, 2017 | 102.94 | 103.23 | 101.86 | 102.00 | 2,304,999 | -0.60(-0.58%) |
Aug 24, 2017 | 101.59 | 102.81 | 101.25 | 102.60 | 2,018,245 | +1.22(+1.20%) |
Aug 23, 2017 | 101.48 | 101.94 | 101.19 | 101.38 | 1,460,464 | -0.44(-0.44%) |
Aug 22, 2017 | 100.47 | 102.01 | 100.28 | 101.83 | 2,774,576 | +1.91(+1.92%) |
Aug 21, 2017 | 99.87 | 100.28 | 99.22 | 99.91 | 1,736,401 | +0.20(+0.20%) |
Aug 18, 2017 | 99.69 | 100.45 | 99.26 | 99.71 | 2,857,745 | -0.25(-0.25%) |
Aug 17, 2017 | 101.77 | 102.07 | 99.91 | 99.95 | 3,026,428 | -1.73(-1.70%) |
Aug 16, 2017 | 101.96 | 102.39 | 101.38 | 101.68 | 1,893,453 | +0.25(+0.25%) |
Aug 15, 2017 | 101.66 | 102.09 | 101.22 | 101.43 | 1,674,453 | -0.09(-0.09%) |
Aug 14, 2017 | 101.08 | 101.73 | 101.03 | 101.52 | 1,627,360 | +1.04(+1.03%) |
Aug 11, 2017 | 99.90 | 100.91 | 99.70 | 100.48 | 3,524,457 | +0.64(+0.64%) |
Aug 10, 2017 | 102.32 | 102.38 | 99.73 | 99.84 | 5,066,160 | -2.90(-2.82%) |
Aug 09, 2017 | 102.27 | 103.36 | 102.09 | 102.74 | 2,601,666 | -0.33(-0.32%) |
Aug 08, 2017 | 103.84 | 104.36 | 102.75 | 103.06 | 1,958,176 | -0.98(-0.94%) |
Aug 07, 2017 | 103.50 | 104.24 | 103.11 | 104.04 | 1,641,695 | +0.55(+0.54%) |
Aug 04, 2017 | 103.15 | 102.58 | 103.49 | 2,076,149 | +0.34(+0.33%) | |
Aug 03, 2017 | 104.20 | 104.28 | 102.97 | 103.15 | 2,399,914 | -0.82(-0.79%) |
Aug 02, 2017 | 103.92 | 104.27 | 102.77 | 103.97 | 2,081,680 | +0.42(+0.40%) |
Aug 01, 2017 | 105.06 | 105.06 | 103.15 | 103.55 | 2,882,165 | -1.09(-1.04%) |
Jul 31, 2017 | 105.41 | 105.77 | 104.54 | 104.64 | 1,973,246 | -0.89(-0.85%) |
Jul 28, 2017 | 104.39 | 105.78 | 104.23 | 105.53 | 2,232,890 | +0.67(+0.64%) |
Jul 27, 2017 | 107.81 | 107.84 | 104.10 | 104.87 | 5,641,662 | -2.00(-1.88%) |
Jul 26, 2017 | 106.44 | 107.12 | 105.95 | 106.87 | 2,325,744 | +0.69(+0.65%) |
Jul 25, 2017 | 108.16 | 108.18 | 105.85 | 106.19 | 5,076,940 | -1.16(-1.08%) |
Jul 24, 2017 | 106.57 | 107.39 | 105.94 | 107.34 | 3,152,235 | +0.81(+0.76%) |
Jul 21, 2017 | 105.85 | 106.67 | 105.64 | 106.53 | 3,937,375 | +0.64(+0.61%) |
Jul 20, 2017 | 105.25 | 106.45 | 105.01 | 105.89 | 4,179,560 | +1.08(+1.03%) |
Jul 19, 2017 | 104.62 | 105.59 | 104.44 | 104.81 | 3,137,439 | +1.47(+1.43%) |
Jul 18, 2017 | 103.31 | 103.43 | 102.53 | 103.34 | 2,277,025 | +0.02(+0.02%) |
Jul 17, 2017 | 103.98 | 104.46 | 103.27 | 103.32 | 2,450,762 | -0.44(-0.42%) |
Jul 14, 2017 | 103.89 | 104.37 | 103.53 | 103.76 | 2,487,511 | +0.00(+0.00%) |
Jul 13, 2017 | 103.20 | 104.32 | 101.84 | 103.76 | 6,200,358 | +0.79(+0.76%) |
Jul 12, 2017 | 103.16 | 103.17 | 102.44 | 102.97 | 3,378,301 | +0.66(+0.64%) |
Jul 11, 2017 | 102.10 | 102.53 | 101.42 | 102.31 | 3,283,083 | +0.68(+0.67%) |
Jul 10, 2017 | 102.62 | 102.67 | 101.16 | 101.64 | 1,953,120 | -0.83(-0.81%) |
Jul 07, 2017 | 102.62 | 102.84 | 101.92 | 102.46 | 2,306,700 | +0.66(+0.65%) |
Jul 06, 2017 | 102.72 | 103.16 | 101.29 | 101.80 | 3,352,130 | -1.59(-1.53%) |
Jul 05, 2017 | 102.39 | 103.68 | 101.79 | 103.39 | 4,599,846 | +1.42(+1.40%) |