Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 113.51 | 113.96 | 112.12 | 112.22 | 375,325 | -1.10(-0.97%) |
Sep 28, 2017 | 113.10 | 113.60 | 112.57 | 113.32 | 182,160 | -0.20(-0.18%) |
Sep 27, 2017 | 113.42 | 113.52 | 435,397 | -1.20(-1.05%) | ||
Sep 26, 2017 | 114.04 | 115.35 | 113.49 | 114.72 | 408,716 | +1.67(+1.48%) |
Sep 25, 2017 | 112.24 | 113.12 | 111.70 | 113.05 | 349,096 | +0.64(+0.57%) |
Sep 22, 2017 | 111.72 | 112.75 | 111.72 | 112.41 | 404,374 | +0.48(+0.43%) |
Sep 21, 2017 | 110.98 | 111.97 | 110.69 | 111.93 | 241,643 | +0.84(+0.76%) |
Sep 20, 2017 | 110.95 | 111.71 | 110.51 | 111.09 | 244,750 | +0.11(+0.10%) |
Sep 19, 2017 | 109.81 | 111.09 | 109.47 | 110.98 | 707,044 | +1.27(+1.16%) |
Sep 18, 2017 | 110.00 | 110.75 | 109.53 | 109.71 | 648,261 | -0.11(-0.10%) |
Sep 15, 2017 | 110.03 | 111.09 | 109.67 | 109.82 | 594,009 | -0.71(-0.64%) |
Sep 14, 2017 | 110.61 | 111.26 | 109.90 | 110.53 | 346,528 | +0.22(+0.20%) |
Sep 13, 2017 | 110.06 | 111.19 | 109.66 | 110.31 | 698,988 | +0.02(+0.02%) |
Sep 12, 2017 | 111.05 | 111.58 | 109.73 | 110.29 | 414,066 | -0.54(-0.49%) |
Sep 11, 2017 | 111.02 | 111.88 | 110.34 | 110.83 | 620,669 | +2.52(+2.33%) |
Sep 08, 2017 | 107.18 | 109.23 | 106.94 | 108.31 | 591,009 | +0.99(+0.92%) |
Sep 07, 2017 | 106.23 | 107.45 | 106.20 | 107.32 | 300,591 | +1.44(+1.36%) |
Sep 06, 2017 | 107.21 | 107.43 | 105.83 | 105.88 | 237,798 | -0.93(-0.87%) |
Sep 05, 2017 | 108.33 | 108.33 | 106.28 | 106.81 | 292,434 | -1.73(-1.59%) |
Sep 01, 2017 | 109.59 | 109.93 | 108.08 | 108.54 | 387,697 | -0.60(-0.55%) |
Aug 31, 2017 | 108.00 | 109.51 | 107.99 | 109.14 | 340,148 | +1.46(+1.36%) |
Aug 30, 2017 | 107.64 | 108.03 | 106.43 | 107.68 | 331,585 | +0.37(+0.34%) |
Aug 29, 2017 | 106.34 | 107.68 | 106.08 | 107.31 | 320,742 | +0.07(+0.07%) |
Aug 28, 2017 | 106.75 | 107.28 | 106.20 | 107.24 | 374,836 | +0.67(+0.63%) |
Aug 25, 2017 | 106.27 | 107.06 | 105.68 | 106.57 | 390,172 | +1.53(+1.46%) |
Aug 24, 2017 | 105.15 | 105.56 | 104.72 | 105.04 | 296,668 | +0.04(+0.04%) |
Aug 23, 2017 | 103.82 | 105.31 | 103.82 | 105.00 | 225,007 | +0.63(+0.60%) |
Aug 22, 2017 | 103.55 | 104.42 | 102.90 | 104.37 | 404,118 | +1.43(+1.39%) |
Aug 21, 2017 | 102.47 | 103.61 | 102.47 | 102.94 | 221,202 | +0.06(+0.06%) |
Aug 18, 2017 | 102.73 | 103.33 | 101.69 | 102.88 | 347,766 | -0.30(-0.29%) |
Aug 17, 2017 | 103.62 | 104.81 | 102.99 | 103.18 | 503,093 | -0.58(-0.56%) |
Aug 16, 2017 | 102.45 | 104.03 | 101.71 | 103.76 | 556,273 | +1.26(+1.23%) |
Aug 15, 2017 | 103.35 | 104.44 | 101.84 | 102.50 | 797,555 | -1.12(-1.08%) |
Aug 14, 2017 | 104.10 | 104.65 | 103.55 | 103.62 | 890,344 | +0.23(+0.22%) |
Aug 11, 2017 | 101.26 | 103.55 | 101.26 | 103.39 | 370,452 | +1.52(+1.49%) |
Aug 10, 2017 | 102.43 | 102.80 | 101.74 | 101.87 | 445,157 | -0.96(-0.93%) |
Aug 09, 2017 | 101.61 | 103.17 | 101.14 | 102.83 | 381,615 | +1.03(+1.01%) |
Aug 08, 2017 | 103.04 | 103.30 | 101.65 | 101.80 | 294,251 | -1.50(-1.45%) |
Aug 07, 2017 | 104.26 | 104.26 | 102.58 | 103.30 | 496,197 | -1.11(-1.06%) |
Aug 04, 2017 | 105.70 | 105.70 | 103.44 | 104.41 | 301,235 | -1.06(-1.01%) |
Aug 03, 2017 | 106.74 | 106.83 | 104.82 | 105.47 | 524,819 | -1.38(-1.29%) |
Aug 02, 2017 | 107.58 | 108.03 | 105.56 | 106.85 | 246,624 | -0.77(-0.72%) |
Aug 01, 2017 | 109.20 | 109.34 | 107.50 | 107.62 | 465,503 | -1.06(-0.98%) |
Jul 31, 2017 | 111.42 | 111.42 | 108.52 | 108.68 | 511,364 | -2.69(-2.42%) |
Jul 28, 2017 | 110.33 | 112.36 | 110.33 | 111.37 | 732,665 | +0.10(+0.09%) |
Jul 27, 2017 | 111.38 | 102.11 | 111.27 | 2,203,299 | -2.51(-2.21%) | |
Jul 26, 2017 | 114.26 | 114.70 | 113.57 | 113.78 | 475,170 | -0.53(-0.46%) |
Jul 25, 2017 | 114.12 | 115.00 | 113.54 | 114.31 | 319,247 | +0.99(+0.87%) |
Jul 24, 2017 | 113.22 | 113.94 | 112.86 | 113.32 | 193,248 | +0.09(+0.08%) |
Jul 21, 2017 | 113.63 | 113.98 | 112.65 | 113.23 | 158,064 | -0.33(-0.29%) |
Jul 20, 2017 | 112.01 | 113.74 | 110.71 | 113.56 | 364,558 | +1.55(+1.38%) |
Jul 19, 2017 | 112.10 | 112.47 | 111.41 | 112.01 | 350,605 | +0.16(+0.14%) |
Jul 18, 2017 | 110.96 | 112.47 | 110.78 | 111.85 | 283,678 | +0.90(+0.81%) |
Jul 17, 2017 | 110.71 | 111.22 | 109.86 | 110.95 | 454,944 | +0.40(+0.36%) |
Jul 14, 2017 | 110.69 | 111.10 | 109.38 | 110.55 | 279,781 | +0.06(+0.05%) |
Jul 13, 2017 | 110.09 | 111.20 | 109.44 | 110.49 | 378,649 | +0.78(+0.71%) |
Jul 12, 2017 | 109.68 | 110.81 | 109.16 | 109.71 | 541,400 | +1.39(+1.28%) |
Jul 11, 2017 | 107.93 | 109.05 | 107.22 | 108.32 | 669,335 | +0.38(+0.35%) |
Jul 10, 2017 | 107.60 | 108.24 | 106.84 | 107.94 | 499,652 | +0.24(+0.22%) |
Jul 07, 2017 | 105.45 | 107.94 | 105.29 | 107.70 | 506,629 | +2.25(+2.13%) |
Jul 06, 2017 | 105.41 | 106.15 | 104.56 | 105.45 | 562,213 | -0.49(-0.46%) |
Jul 05, 2017 | 106.68 | 107.55 | 105.22 | 105.94 | 338,654 | -0.86(-0.81%) |