Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 107.05 | 107.38 | 107.05 | 107.30 | 823 | +0.38(+0.35%) |
Sep 28, 2017 | 106.97 | 107.03 | 106.92 | 106.92 | 2,047 | -0.03(-0.03%) |
Sep 27, 2017 | 106.92 | 107.03 | 106.49 | 106.95 | 4,117 | +0.17(+0.16%) |
Sep 26, 2017 | 107.02 | 107.02 | 106.62 | 106.79 | 1,110 | +0.27(+0.26%) |
Sep 25, 2017 | 107.00 | 107.03 | 106.41 | 106.51 | 2,989 | -0.26(-0.25%) |
Sep 22, 2017 | 106.91 | 106.91 | 106.72 | 106.78 | 3,209 | -0.25(-0.24%) |
Sep 21, 2017 | 107.27 | 107.27 | 106.91 | 107.03 | 3,417 | -0.27(-0.25%) |
Sep 20, 2017 | 107.66 | 107.76 | 106.95 | 107.30 | 20,375 | -0.42(-0.39%) |
Sep 19, 2017 | 107.94 | 107.94 | 107.64 | 107.72 | 2,664 | -0.21(-0.19%) |
Sep 18, 2017 | 107.85 | 108.21 | 107.63 | 107.94 | 3,397 | +0.05(+0.05%) |
Sep 15, 2017 | 107.89 | 108.09 | 107.85 | 107.88 | 1,917 | -0.10(-0.09%) |
Sep 14, 2017 | 107.96 | 108.08 | 107.80 | 107.98 | 10,965 | -0.16(-0.15%) |
Sep 13, 2017 | 108.05 | 108.29 | 108.05 | 108.15 | 8,794 | +0.09(+0.08%) |
Sep 12, 2017 | 108.05 | 108.07 | 107.88 | 108.06 | 11,437 | +0.20(+0.18%) |
Sep 11, 2017 | 108.70 | 108.70 | 107.58 | 107.86 | 9,122 | +0.57(+0.53%) |
Sep 07, 2017 | 107.29 | 148 | +0.12(+0.11%) | |||
Sep 06, 2017 | 107.24 | 107.24 | 106.74 | 107.18 | 1,572 | +0.54(+0.50%) |
Sep 05, 2017 | 106.92 | 106.92 | 106.33 | 106.64 | 1,949 | -0.92(-0.86%) |
Sep 01, 2017 | 107.67 | 107.67 | 107.47 | 107.56 | 2,302 | +0.29(+0.27%) |
Aug 31, 2017 | 106.97 | 107.27 | 106.97 | 107.27 | 4,463 | +0.94(+0.89%) |
Aug 30, 2017 | 106.05 | 106.37 | 106.05 | 106.33 | 1,525 | +0.68(+0.64%) |
Aug 29, 2017 | 105.24 | 105.69 | 105.19 | 105.65 | 1,653 | +0.19(+0.18%) |
Aug 28, 2017 | 105.41 | 105.55 | 105.39 | 105.46 | 5,371 | +0.05(+0.05%) |
Aug 25, 2017 | 105.56 | 105.56 | 105.35 | 105.41 | 1,181 | +0.27(+0.26%) |
Aug 24, 2017 | 104.86 | 105.22 | 104.86 | 105.13 | 885 | -0.24(-0.23%) |
Aug 23, 2017 | 105.40 | 105.42 | 105.19 | 105.38 | 2,783 | -0.56(-0.53%) |
Aug 22, 2017 | 104.87 | 105.94 | 104.87 | 105.94 | 3,102 | +1.28(+1.22%) |
Aug 21, 2017 | 104.51 | 104.73 | 104.51 | 104.66 | 2,726 | -0.11(-0.11%) |
Aug 18, 2017 | 104.44 | 104.98 | 104.44 | 104.77 | 3,902 | -0.24(-0.23%) |
Aug 17, 2017 | 106.15 | 106.15 | 105.02 | 105.02 | 2,533 | -1.47(-1.38%) |
Aug 16, 2017 | 106.54 | 106.79 | 106.38 | 106.48 | 2,860 | +0.14(+0.13%) |
Aug 15, 2017 | 106.98 | 106.98 | 106.26 | 106.35 | 2,873 | -0.22(-0.20%) |
Aug 14, 2017 | 106.24 | 106.56 | 106.24 | 106.56 | 6,161 | +1.25(+1.19%) |
Aug 11, 2017 | 105.57 | 104.99 | 105.31 | 1,944 | +0.32(+0.31%) | |
Aug 10, 2017 | 105.70 | 105.78 | 104.96 | 104.99 | 3,726 | -1.50(-1.41%) |
Aug 09, 2017 | 106.53 | 106.53 | 106.48 | 106.48 | 927 | -0.14(-0.13%) |
Aug 08, 2017 | 106.80 | 107.31 | 106.61 | 106.62 | 3,310 | -0.35(-0.33%) |
Aug 07, 2017 | 106.86 | 106.97 | 106.72 | 106.97 | 3,132 | +0.23(+0.21%) |
Aug 04, 2017 | 106.75 | 106.75 | 106.75 | 106.75 | 737 | +0.05(+0.05%) |
Aug 03, 2017 | 106.84 | 106.84 | 106.70 | 106.70 | 1,180 | +0.02(+0.02%) |
Aug 02, 2017 | 106.49 | 106.80 | 106.31 | 106.68 | 2,728 | -0.12(-0.11%) |
Aug 01, 2017 | 106.73 | 106.91 | 106.70 | 106.80 | 3,563 | +0.01(+0.01%) |
Jul 31, 2017 | 106.80 | 106.86 | 106.54 | 106.79 | 2,413 | +0.05(+0.04%) |
Jul 28, 2017 | 106.62 | 106.76 | 106.46 | 106.74 | 980 | -0.11(-0.10%) |
Jul 27, 2017 | 107.26 | 107.52 | 106.42 | 106.84 | 3,775 | -0.11(-0.10%) |
Jul 26, 2017 | 107.02 | 107.07 | 106.92 | 106.95 | 4,670 | -0.06(-0.06%) |
Jul 25, 2017 | 107.41 | 107.41 | 106.90 | 107.02 | 2,805 | +0.14(+0.13%) |
Jul 24, 2017 | 107.10 | 107.10 | 106.80 | 106.88 | 14,838 | -0.04(-0.04%) |
Jul 21, 2017 | 106.68 | 106.91 | 106.68 | 106.91 | 3,222 | -0.10(-0.09%) |
Jul 20, 2017 | 106.76 | 107.07 | 106.76 | 107.01 | 4,949 | +0.27(+0.25%) |
Jul 19, 2017 | 106.55 | 106.76 | 106.55 | 106.75 | 2,824 | +0.50(+0.47%) |
Jul 18, 2017 | 106.04 | 106.25 | 105.79 | 106.25 | 7,651 | +0.20(+0.19%) |
Jul 17, 2017 | 105.98 | 106.15 | 105.94 | 106.04 | 3,156 | +0.05(+0.05%) |
Jul 14, 2017 | 105.64 | 106.07 | 105.64 | 105.99 | 3,472 | +0.63(+0.60%) |
Jul 13, 2017 | 105.37 | 105.41 | 105.22 | 105.36 | 9,732 | +0.15(+0.14%) |
Jul 12, 2017 | 105.16 | 105.28 | 105.13 | 105.21 | 4,749 | +0.84(+0.81%) |
Jul 11, 2017 | 104.52 | 104.52 | 104.21 | 104.37 | 2,698 | -0.18(-0.17%) |
Jul 10, 2017 | 104.97 | 104.97 | 104.36 | 104.55 | 7,712 | +0.17(+0.16%) |
Jul 07, 2017 | 104.16 | 104.38 | 104.12 | 104.38 | 1,187 | +0.61(+0.58%) |
Jul 06, 2017 | 104.75 | 104.75 | 103.77 | 103.77 | 1,347 | -1.06(-1.01%) |
Jul 05, 2017 | 104.54 | 104.83 | 104.33 | 104.83 | 7,092 | +0.07(+0.07%) |