Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 103.58 | 104.32 | 103.58 | 104.05 | 626,480 | +0.06(+0.06%) |
Sep 28, 2017 | 103.81 | 104.05 | 103.81 | 103.99 | 9,686 | +0.23(+0.23%) |
Sep 27, 2017 | 104.32 | 104.32 | 103.32 | 103.76 | 150,884 | -0.57(-0.55%) |
Sep 26, 2017 | 104.29 | 104.49 | 104.28 | 104.33 | 138,674 | +0.36(+0.35%) |
Sep 25, 2017 | 103.83 | 104.16 | 103.82 | 103.96 | 26,658 | +0.28(+0.27%) |
Sep 22, 2017 | 103.77 | 104.02 | 103.65 | 103.69 | 55,787 | -0.16(-0.16%) |
Sep 21, 2017 | 104.60 | 104.60 | 103.77 | 103.85 | 16,723 | -0.75(-0.71%) |
Sep 20, 2017 | 105.11 | 105.14 | 104.15 | 104.60 | 34,050 | -0.60(-0.57%) |
Sep 19, 2017 | 105.36 | 105.36 | 105.06 | 105.20 | 18,216 | -0.25(-0.24%) |
Sep 18, 2017 | 105.54 | 105.57 | 105.19 | 105.45 | 9,399 | +0.06(+0.06%) |
Sep 15, 2017 | 105.09 | 105.39 | 105.09 | 105.39 | 25,851 | +0.19(+0.18%) |
Sep 14, 2017 | 105.10 | 105.20 | 104.85 | 105.20 | 9,447 | +0.12(+0.11%) |
Sep 13, 2017 | 105.15 | 105.30 | 105.07 | 105.08 | 28,115 | -0.06(-0.06%) |
Sep 12, 2017 | 105.18 | 105.21 | 105.01 | 105.14 | 8,957 | +0.01(+0.01%) |
Sep 11, 2017 | 104.42 | 105.17 | 104.42 | 105.13 | 15,324 | +0.91(+0.87%) |
Sep 08, 2017 | 104.21 | 104.32 | 103.96 | 104.22 | 70,738 | -0.18(-0.17%) |
Sep 07, 2017 | 104.40 | 104.45 | 104.11 | 104.40 | 12,924 | +0.09(+0.09%) |
Sep 06, 2017 | 104.25 | 104.44 | 104.05 | 104.31 | 41,835 | +0.18(+0.17%) |
Sep 05, 2017 | 104.19 | 104.22 | 103.55 | 104.12 | 18,346 | -0.29(-0.28%) |
Sep 01, 2017 | 104.01 | 104.42 | 104.01 | 104.42 | 15,396 | +0.64(+0.62%) |
Aug 31, 2017 | 103.55 | 103.88 | 103.55 | 103.77 | 8,216 | +0.29(+0.28%) |
Aug 30, 2017 | 103.23 | 103.54 | 103.18 | 103.48 | 52,765 | +0.21(+0.20%) |
Aug 29, 2017 | 102.81 | 103.32 | 102.81 | 103.28 | 13,599 | +0.08(+0.07%) |
Aug 28, 2017 | 103.49 | 103.57 | 102.91 | 103.20 | 56,944 | -0.20(-0.19%) |
Aug 25, 2017 | 103.63 | 103.80 | 103.39 | 103.39 | 13,887 | +0.20(+0.19%) |
Aug 24, 2017 | 103.94 | 103.94 | 103.20 | 103.20 | 9,725 | -0.71(-0.69%) |
Aug 23, 2017 | 104.01 | 104.06 | 103.84 | 103.91 | 7,109 | -0.29(-0.28%) |
Aug 22, 2017 | 104.04 | 104.27 | 104.00 | 104.20 | 19,961 | +0.29(+0.28%) |
Aug 21, 2017 | 103.70 | 103.99 | 103.48 | 103.91 | 26,035 | +0.24(+0.23%) |
Aug 18, 2017 | 103.90 | 104.03 | 103.58 | 103.67 | 42,960 | -0.52(-0.50%) |
Aug 17, 2017 | 105.27 | 105.47 | 104.19 | 104.19 | 32,967 | -1.33(-1.26%) |
Aug 16, 2017 | 105.20 | 105.57 | 105.20 | 105.52 | 19,433 | +0.46(+0.43%) |
Aug 15, 2017 | 104.84 | 105.14 | 104.75 | 105.06 | 20,522 | +0.15(+0.15%) |
Aug 14, 2017 | 104.42 | 105.06 | 104.42 | 104.91 | 57,605 | +0.82(+0.78%) |
Aug 11, 2017 | 103.96 | 104.48 | 103.95 | 104.09 | 19,368 | +0.19(+0.18%) |
Aug 10, 2017 | 104.46 | 104.48 | 103.90 | 103.90 | 39,920 | -0.88(-0.84%) |
Aug 09, 2017 | 104.57 | 104.80 | 104.44 | 104.78 | 42,388 | +0.01(+0.01%) |
Aug 08, 2017 | 105.02 | 105.25 | 104.72 | 104.77 | 16,071 | -0.23(-0.22%) |
Aug 07, 2017 | 104.46 | 105.01 | 104.46 | 105.00 | 28,110 | +0.59(+0.57%) |
Aug 04, 2017 | 104.56 | 104.56 | 104.25 | 104.41 | 69,719 | -0.09(-0.08%) |
Aug 03, 2017 | 104.18 | 104.90 | 104.18 | 104.50 | 85,628 | +0.28(+0.26%) |
Aug 02, 2017 | 104.22 | 104.25 | 103.85 | 104.22 | 181,413 | -0.09(-0.08%) |
Aug 01, 2017 | 104.62 | 104.81 | 104.28 | 104.31 | 1,040,119 | -0.34(-0.32%) |
Jul 31, 2017 | 104.99 | 104.99 | 104.44 | 104.64 | 80,852 | -0.30(-0.29%) |
Jul 28, 2017 | 105.64 | 105.79 | 103.80 | 104.94 | 56,464 | -0.98(-0.92%) |
Jul 27, 2017 | 105.64 | 105.92 | 105.28 | 105.92 | 54,730 | +0.56(+0.53%) |
Jul 26, 2017 | 105.37 | 105.50 | 105.11 | 105.36 | 30,286 | -0.09(-0.09%) |
Jul 25, 2017 | 105.25 | 105.46 | 105.14 | 105.46 | 29,139 | +0.45(+0.43%) |
Jul 24, 2017 | 105.18 | 105.20 | 104.98 | 105.01 | 5,828 | -0.46(-0.44%) |
Jul 21, 2017 | 104.91 | 105.47 | 104.91 | 105.47 | 24,504 | +0.22(+0.20%) |
Jul 20, 2017 | 105.28 | 105.53 | 105.19 | 105.25 | 124,677 | -0.05(-0.05%) |
Jul 19, 2017 | 104.76 | 105.30 | 104.76 | 105.30 | 77,745 | +0.57(+0.54%) |
Jul 18, 2017 | 104.61 | 104.80 | 104.47 | 104.73 | 131,978 | +0.07(+0.07%) |
Jul 17, 2017 | 104.60 | 104.80 | 104.52 | 104.67 | 564,788 | +0.09(+0.09%) |
Jul 14, 2017 | 104.16 | 104.72 | 104.16 | 104.57 | 29,636 | +0.68(+0.65%) |
Jul 13, 2017 | 104.06 | 104.53 | 103.84 | 103.89 | 37,246 | -0.17(-0.16%) |
Jul 12, 2017 | 103.91 | 104.24 | 103.91 | 104.06 | 16,584 | +0.64(+0.62%) |
Jul 11, 2017 | 103.57 | 103.60 | 103.05 | 103.42 | 24,806 | -0.28(-0.27%) |
Jul 10, 2017 | 103.80 | 104.10 | 103.59 | 103.70 | 31,160 | -0.15(-0.14%) |
Jul 07, 2017 | 103.54 | 104.01 | 103.51 | 103.85 | 54,721 | +0.49(+0.47%) |
Jul 06, 2017 | 103.93 | 103.93 | 103.31 | 103.36 | 37,573 | -0.88(-0.85%) |
Jul 05, 2017 | 104.53 | 104.53 | 104.11 | 104.25 | 82,878 | -0.28(-0.27%) |