Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 122.55 | 126.87 | 122.27 | 125.79 | 2,279,572 | +3.68(+3.02%) |
Sep 28, 2017 | 120.49 | 122.32 | 120.15 | 122.10 | 1,408,915 | +2.12(+1.77%) |
Sep 27, 2017 | 119.19 | 121.00 | 118.94 | 119.98 | 1,338,683 | +1.48(+1.25%) |
Sep 26, 2017 | 119.04 | 119.88 | 117.57 | 118.50 | 1,541,068 | -0.43(-0.36%) |
Sep 25, 2017 | 122.07 | 122.41 | 117.48 | 118.94 | 2,863,625 | -4.98(-4.02%) |
Sep 22, 2017 | 124.02 | 124.47 | 122.97 | 123.92 | 1,435,026 | -0.55(-0.45%) |
Sep 21, 2017 | 125.96 | 125.96 | 123.73 | 124.48 | 2,186,728 | -1.10(-0.87%) |
Sep 20, 2017 | 124.84 | 126.38 | 123.73 | 125.57 | 3,161,366 | +1.32(+1.06%) |
Sep 19, 2017 | 121.35 | 124.82 | 121.09 | 124.25 | 2,157,077 | +3.35(+2.77%) |
Sep 18, 2017 | 118.58 | 121.50 | 118.27 | 120.91 | 1,836,315 | +3.44(+2.93%) |
Sep 15, 2017 | 116.55 | 117.97 | 115.77 | 117.46 | 1,753,113 | +1.19(+1.02%) |
Sep 14, 2017 | 115.61 | 116.46 | 115.12 | 116.27 | 1,322,581 | +0.66(+0.57%) |
Sep 13, 2017 | 114.74 | 116.11 | 114.54 | 115.61 | 1,396,027 | +0.88(+0.77%) |
Sep 12, 2017 | 114.59 | 116.27 | 114.38 | 114.72 | 1,523,254 | +0.73(+0.64%) |
Sep 11, 2017 | 110.56 | 114.43 | 110.01 | 114.00 | 1,873,117 | +5.13(+4.71%) |
Sep 08, 2017 | 108.69 | 109.53 | 108.42 | 108.87 | 748,518 | +0.18(+0.16%) |
Sep 07, 2017 | 109.30 | 110.20 | 108.51 | 108.69 | 968,915 | -0.53(-0.48%) |
Sep 06, 2017 | 107.65 | 110.13 | 106.97 | 109.22 | 1,372,184 | +1.83(+1.71%) |
Sep 05, 2017 | 109.53 | 110.48 | 106.92 | 107.39 | 1,280,665 | -1.80(-1.65%) |
Sep 01, 2017 | 107.75 | 109.40 | 107.35 | 109.19 | 987,906 | +2.18(+2.04%) |
Aug 31, 2017 | 106.97 | 107.83 | 106.73 | 107.01 | 987,735 | +1.00(+0.95%) |
Aug 30, 2017 | 105.44 | 106.35 | 104.80 | 106.01 | 779,603 | +0.65(+0.62%) |
Aug 29, 2017 | 105.67 | 105.67 | 104.44 | 105.35 | 681,563 | -0.89(-0.84%) |
Aug 28, 2017 | 106.71 | 106.77 | 105.35 | 106.25 | 646,135 | +0.44(+0.42%) |
Aug 25, 2017 | 105.97 | 106.28 | 105.17 | 105.81 | 657,942 | +0.08(+0.08%) |
Aug 24, 2017 | 106.43 | 107.02 | 105.59 | 105.72 | 1,029,992 | -0.49(-0.46%) |
Aug 23, 2017 | 106.38 | 107.15 | 105.95 | 106.21 | 661,917 | -0.40(-0.37%) |
Aug 22, 2017 | 104.83 | 106.95 | 104.72 | 106.61 | 1,058,401 | +2.15(+2.06%) |
Aug 21, 2017 | 103.69 | 104.55 | 103.30 | 104.45 | 745,344 | +0.82(+0.79%) |
Aug 18, 2017 | 103.13 | 104.31 | 102.69 | 103.63 | 948,140 | +0.44(+0.43%) |
Aug 17, 2017 | 104.88 | 104.88 | 103.09 | 103.19 | 1,136,395 | -1.21(-1.16%) |
Aug 16, 2017 | 103.09 | 104.78 | 102.41 | 104.40 | 1,400,395 | +1.42(+1.38%) |
Aug 15, 2017 | 102.17 | 103.49 | 101.26 | 102.98 | 1,281,194 | +0.97(+0.95%) |
Aug 14, 2017 | 101.38 | 102.61 | 101.29 | 102.01 | 1,760,115 | +1.35(+1.34%) |
Aug 11, 2017 | 101.25 | 101.51 | 99.96 | 100.66 | 2,322,869 | -1.46(-1.43%) |
Aug 10, 2017 | 103.55 | 103.56 | 101.48 | 102.12 | 2,828,438 | -2.03(-1.95%) |
Aug 09, 2017 | 105.54 | 106.50 | 102.38 | 104.16 | 2,828,452 | -2.07(-1.95%) |
Aug 08, 2017 | 109.65 | 109.69 | 104.64 | 106.23 | 5,771,183 | -7.06(-6.23%) |
Aug 07, 2017 | 111.02 | 113.66 | 110.45 | 113.29 | 4,139,705 | +3.20(+2.91%) |
Aug 04, 2017 | 109.50 | 110.44 | 109.30 | 110.08 | 1,170,527 | +0.74(+0.67%) |
Aug 03, 2017 | 110.26 | 110.42 | 109.05 | 109.35 | 1,435,950 | -0.60(-0.54%) |
Aug 02, 2017 | 108.15 | 110.42 | 107.74 | 109.95 | 1,659,109 | +1.86(+1.72%) |
Aug 01, 2017 | 106.83 | 108.32 | 106.13 | 108.09 | 995,263 | +1.50(+1.41%) |
Jul 31, 2017 | 107.51 | 107.70 | 106.52 | 106.59 | 1,006,858 | -0.64(-0.60%) |
Jul 28, 2017 | 107.10 | 107.67 | 106.68 | 107.23 | 1,508,309 | +0.12(+0.11%) |
Jul 27, 2017 | 108.44 | 108.90 | 106.03 | 107.11 | 1,038,556 | -0.76(-0.71%) |
Jul 26, 2017 | 109.68 | 109.79 | 107.69 | 107.88 | 945,976 | -1.47(-1.35%) |
Jul 25, 2017 | 109.99 | 109.99 | 108.98 | 109.35 | 1,225,503 | +0.18(+0.17%) |
Jul 24, 2017 | 109.10 | 109.89 | 108.47 | 109.17 | 1,734,544 | +0.24(+0.22%) |
Jul 21, 2017 | 108.60 | 109.42 | 108.23 | 108.92 | 1,105,118 | +0.39(+0.36%) |
Jul 20, 2017 | 109.53 | 109.68 | 108.28 | 108.53 | 1,009,000 | -1.15(-1.05%) |
Jul 19, 2017 | 108.58 | 110.08 | 107.38 | 109.68 | 1,320,434 | +1.32(+1.21%) |
Jul 18, 2017 | 107.53 | 108.78 | 106.93 | 108.36 | 748,482 | +0.80(+0.74%) |
Jul 17, 2017 | 108.30 | 108.41 | 107.19 | 107.56 | 938,317 | -0.65(-0.60%) |
Jul 14, 2017 | 108.95 | 109.52 | 107.70 | 108.22 | 1,872,230 | -0.10(-0.09%) |
Jul 13, 2017 | 107.32 | 109.53 | 107.32 | 108.32 | 2,538,935 | +1.05(+0.98%) |
Jul 12, 2017 | 104.47 | 107.80 | 104.36 | 107.27 | 2,298,489 | +3.31(+3.18%) |
Jul 11, 2017 | 102.80 | 104.08 | 102.03 | 103.96 | 1,436,082 | +1.48(+1.45%) |
Jul 10, 2017 | 101.44 | 103.00 | 101.37 | 102.48 | 1,568,677 | +1.24(+1.23%) |
Jul 07, 2017 | 99.70 | 101.66 | 99.55 | 101.24 | 1,702,777 | +1.79(+1.80%) |
Jul 06, 2017 | 99.28 | 100.40 | 98.76 | 99.45 | 1,276,004 | +0.03(+0.03%) |
Jul 05, 2017 | 97.57 | 100.02 | 97.57 | 99.43 | 1,473,942 | +1.83(+1.88%) |