Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 106.85 | 108.00 | 106.83 | 107.24 | 2,579,882 | +0.25(+0.23%) |
Sep 28, 2017 | 107.03 | 107.27 | 105.76 | 106.99 | 1,861,467 | +0.11(+0.10%) |
Sep 27, 2017 | 106.78 | 107.96 | 106.07 | 106.88 | 2,808,931 | +1.50(+1.43%) |
Sep 26, 2017 | 105.72 | 106.09 | 105.23 | 105.38 | 3,062,474 | -0.87(-0.82%) |
Sep 25, 2017 | 106.08 | 106.79 | 105.57 | 106.25 | 2,160,903 | +0.07(+0.07%) |
Sep 22, 2017 | 105.75 | 106.28 | 105.12 | 106.17 | 2,416,900 | +0.06(+0.06%) |
Sep 21, 2017 | 106.11 | 106.87 | 105.70 | 106.11 | 2,402,509 | +0.28(+0.26%) |
Sep 20, 2017 | 104.72 | 106.38 | 104.10 | 105.83 | 2,782,969 | +1.37(+1.31%) |
Sep 19, 2017 | 103.32 | 104.66 | 103.00 | 104.46 | 2,209,707 | +1.26(+1.22%) |
Sep 18, 2017 | 102.43 | 103.64 | 102.29 | 103.20 | 2,897,863 | +1.20(+1.18%) |
Sep 15, 2017 | 100.83 | 102.01 | 100.62 | 102.00 | 4,120,746 | +0.80(+0.79%) |
Sep 14, 2017 | 101.20 | 101.89 | 101.08 | 101.21 | 2,202,660 | -0.09(-0.09%) |
Sep 13, 2017 | 100.24 | 101.31 | 100.04 | 101.30 | 2,230,707 | +0.68(+0.68%) |
Sep 12, 2017 | 98.82 | 100.94 | 98.79 | 100.61 | 2,652,302 | +2.12(+2.16%) |
Sep 11, 2017 | 98.66 | 97.60 | 98.49 | 3,233,565 | +1.80(+1.86%) | |
Sep 08, 2017 | 95.88 | 97.41 | 95.88 | 96.69 | 2,455,210 | +0.64(+0.66%) |
Sep 07, 2017 | 98.29 | 98.29 | 95.30 | 96.05 | 3,961,050 | -2.27(-2.31%) |
Sep 06, 2017 | 99.04 | 99.38 | 98.06 | 98.32 | 2,398,893 | -0.18(-0.19%) |
Sep 05, 2017 | 99.99 | 100.18 | 98.17 | 98.50 | 3,660,870 | -2.27(-2.25%) |
Sep 01, 2017 | 100.13 | 101.21 | 99.55 | 100.77 | 1,988,816 | +0.98(+0.98%) |
Aug 31, 2017 | 100.49 | 100.52 | 99.19 | 99.79 | 3,490,014 | -0.30(-0.30%) |
Aug 30, 2017 | 100.70 | 100.95 | 99.90 | 100.09 | 2,891,089 | -0.38(-0.38%) |
Aug 29, 2017 | 100.29 | 100.91 | 99.66 | 100.48 | 2,579,832 | -1.02(-1.00%) |
Aug 28, 2017 | 102.21 | 102.21 | 101.25 | 101.49 | 2,161,642 | -0.26(-0.26%) |
Aug 25, 2017 | 102.21 | 101.57 | 101.76 | 1,245,509 | +0.17(+0.16%) | |
Aug 24, 2017 | 101.70 | 101.88 | 101.17 | 101.59 | 1,117,875 | +0.11(+0.11%) |
Aug 23, 2017 | 100.74 | 101.88 | 100.62 | 101.48 | 1,360,421 | +0.02(+0.02%) |
Aug 22, 2017 | 100.97 | 101.72 | 100.97 | 101.46 | 1,528,850 | +0.72(+0.72%) |
Aug 21, 2017 | 101.33 | 101.33 | 100.59 | 100.74 | 1,729,431 | -0.41(-0.40%) |
Aug 18, 2017 | 100.78 | 101.95 | 100.38 | 101.14 | 1,899,728 | -0.15(-0.15%) |
Aug 17, 2017 | 103.11 | 103.32 | 101.20 | 101.30 | 3,481,822 | -2.23(-2.15%) |
Aug 16, 2017 | 104.18 | 104.35 | 102.86 | 103.52 | 3,924,598 | -0.19(-0.18%) |
Aug 15, 2017 | 104.85 | 105.27 | 103.59 | 103.71 | 3,287,222 | -0.45(-0.43%) |
Aug 14, 2017 | 102.98 | 104.57 | 102.62 | 104.16 | 2,827,172 | +2.27(+2.23%) |
Aug 11, 2017 | 102.42 | 103.27 | 101.57 | 101.89 | 3,684,266 | -0.75(-0.73%) |
Aug 10, 2017 | 103.76 | 104.42 | 102.33 | 102.64 | 3,332,782 | -2.18(-2.08%) |
Aug 09, 2017 | 104.77 | 105.19 | 104.17 | 104.82 | 2,823,626 | -0.50(-0.48%) |
Aug 08, 2017 | 103.92 | 106.04 | 103.92 | 105.32 | 3,520,769 | +1.00(+0.95%) |
Aug 07, 2017 | 104.99 | 105.19 | 103.85 | 104.33 | 3,163,361 | -0.84(-0.80%) |
Aug 04, 2017 | 104.49 | 105.57 | 104.17 | 105.17 | 3,015,641 | +1.32(+1.27%) |
Aug 03, 2017 | 103.84 | 104.23 | 103.36 | 103.85 | 2,905,844 | -0.14(-0.13%) |
Aug 02, 2017 | 103.94 | 104.18 | 103.28 | 103.98 | 2,583,825 | +0.22(+0.21%) |
Aug 01, 2017 | 103.12 | 103.77 | 102.77 | 103.77 | 3,006,344 | +1.28(+1.25%) |
Jul 31, 2017 | 101.78 | 102.87 | 101.42 | 102.49 | 2,535,931 | +0.92(+0.90%) |
Jul 28, 2017 | 101.51 | 101.86 | 100.88 | 101.57 | 1,970,507 | -0.02(-0.02%) |
Jul 27, 2017 | 101.28 | 102.01 | 100.84 | 101.59 | 3,115,081 | +0.25(+0.24%) |
Jul 26, 2017 | 102.78 | 103.09 | 100.89 | 101.34 | 3,210,603 | -1.57(-1.52%) |
Jul 25, 2017 | 102.96 | 103.44 | 102.55 | 102.91 | 3,741,701 | +1.74(+1.72%) |
Jul 24, 2017 | 100.45 | 101.40 | 100.37 | 101.17 | 1,879,323 | +0.72(+0.71%) |
Jul 21, 2017 | 100.59 | 101.35 | 100.17 | 100.45 | 1,816,376 | -0.56(-0.56%) |
Jul 20, 2017 | 100.57 | 101.55 | 100.44 | 101.02 | 2,712,550 | +0.44(+0.44%) |
Jul 19, 2017 | 100.32 | 100.91 | 99.80 | 100.58 | 2,470,994 | +0.66(+0.66%) |
Jul 18, 2017 | 100.49 | 101.21 | 99.54 | 99.92 | 3,633,380 | -1.42(-1.41%) |
Jul 17, 2017 | 101.09 | 102.05 | 100.87 | 101.34 | 2,917,369 | +0.15(+0.15%) |
Jul 14, 2017 | 100.18 | 101.49 | 99.42 | 101.19 | 3,062,850 | -0.12(-0.12%) |
Jul 13, 2017 | 101.00 | 101.84 | 100.20 | 101.31 | 3,971,270 | +0.68(+0.67%) |
Jul 12, 2017 | 100.44 | 100.92 | 100.05 | 100.64 | 2,497,309 | -0.13(-0.13%) |
Jul 11, 2017 | 100.74 | 101.09 | 99.94 | 100.77 | 3,366,890 | +0.15(+0.15%) |
Jul 10, 2017 | 99.80 | 101.01 | 99.63 | 100.62 | 2,754,221 | +0.52(+0.52%) |
Jul 07, 2017 | 100.43 | 100.43 | 98.93 | 100.10 | 2,328,600 | +0.42(+0.42%) |
Jul 06, 2017 | 99.79 | 101.12 | 99.52 | 99.68 | 2,228,822 | -0.06(-0.06%) |
Jul 05, 2017 | 99.65 | 100.08 | 98.75 | 99.73 | 3,155,372 | +0.06(+0.06%) |