Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 108.68 | 109.51 | 107.92 | 109.40 | 2,686,481 | +1.00(+0.92%) |
Sep 28, 2017 | 108.22 | 108.86 | 107.50 | 108.41 | 3,129,860 | +0.15(+0.14%) |
Sep 27, 2017 | 108.65 | 108.26 | 2,191,857 | +0.62(+0.57%) | ||
Sep 26, 2017 | 108.97 | 109.16 | 107.48 | 107.64 | 2,384,153 | -1.01(-0.93%) |
Sep 25, 2017 | 108.02 | 109.23 | 108.02 | 108.65 | 9,059,575 | +0.48(+0.44%) |
Sep 22, 2017 | 108.22 | 108.36 | 107.44 | 108.17 | 2,275,951 | -0.44(-0.40%) |
Sep 21, 2017 | 109.09 | 109.37 | 108.41 | 108.60 | 1,090,879 | -0.48(-0.44%) |
Sep 20, 2017 | 108.39 | 109.42 | 108.12 | 109.09 | 2,192,230 | +0.91(+0.85%) |
Sep 19, 2017 | 108.84 | 109.00 | 107.94 | 108.17 | 1,206,530 | -0.72(-0.67%) |
Sep 18, 2017 | 109.03 | 109.53 | 108.49 | 108.90 | 2,100,332 | +0.11(+0.11%) |
Sep 15, 2017 | 108.84 | 109.47 | 108.28 | 108.78 | 3,013,796 | -0.08(-0.07%) |
Sep 14, 2017 | 109.37 | 109.81 | 108.23 | 108.86 | 4,124,246 | -0.65(-0.59%) |
Sep 13, 2017 | 109.50 | 109.89 | 109.18 | 109.51 | 1,412,035 | -0.37(-0.33%) |
Sep 12, 2017 | 109.29 | 109.96 | 108.80 | 109.88 | 1,952,144 | +0.24(+0.22%) |
Sep 11, 2017 | 110.28 | 110.33 | 108.98 | 109.63 | 2,664,047 | +0.10(+0.09%) |
Sep 08, 2017 | 110.08 | 110.35 | 109.23 | 109.53 | 2,118,725 | -0.37(-0.34%) |
Sep 07, 2017 | 109.17 | 110.27 | 108.55 | 109.90 | 1,830,576 | +0.29(+0.27%) |
Sep 06, 2017 | 109.69 | 110.20 | 108.78 | 109.61 | 2,437,282 | +0.43(+0.39%) |
Sep 05, 2017 | 109.79 | 110.16 | 108.05 | 109.18 | 3,566,302 | -0.92(-0.83%) |
Sep 01, 2017 | 109.50 | 110.39 | 108.65 | 110.10 | 3,807,037 | +0.82(+0.75%) |
Aug 31, 2017 | 106.52 | 109.40 | 106.52 | 109.29 | 5,763,520 | +2.96(+2.78%) |
Aug 30, 2017 | 104.32 | 106.75 | 104.02 | 106.33 | 4,513,002 | +2.13(+2.05%) |
Aug 29, 2017 | 103.02 | 104.41 | 102.78 | 104.19 | 2,116,559 | +0.30(+0.29%) |
Aug 28, 2017 | 103.00 | 104.22 | 102.88 | 103.89 | 3,132,900 | +1.92(+1.88%) |
Aug 25, 2017 | 102.92 | 103.20 | 101.84 | 101.97 | 2,305,572 | -0.60(-0.58%) |
Aug 24, 2017 | 101.57 | 102.78 | 101.22 | 102.57 | 2,018,747 | +1.22(+1.20%) |
Aug 23, 2017 | 101.46 | 101.91 | 101.17 | 101.36 | 1,460,827 | -0.45(-0.44%) |
Aug 22, 2017 | 100.45 | 101.98 | 100.26 | 101.80 | 2,775,266 | +1.91(+1.92%) |
Aug 21, 2017 | 99.84 | 100.26 | 99.20 | 99.89 | 1,736,832 | +0.20(+0.20%) |
Aug 18, 2017 | 99.66 | 100.43 | 99.23 | 99.68 | 2,858,456 | -0.25(-0.25%) |
Aug 17, 2017 | 101.75 | 102.04 | 99.89 | 99.93 | 3,027,181 | -1.73(-1.70%) |
Aug 16, 2017 | 101.93 | 102.36 | 101.36 | 101.66 | 1,893,924 | +0.25(+0.25%) |
Aug 15, 2017 | 101.63 | 102.07 | 101.20 | 101.40 | 1,674,869 | -0.09(-0.09%) |
Aug 14, 2017 | 101.06 | 101.70 | 101.00 | 101.49 | 1,627,764 | +1.04(+1.03%) |
Aug 11, 2017 | 99.88 | 100.88 | 99.68 | 100.45 | 3,525,334 | +0.64(+0.64%) |
Aug 10, 2017 | 102.29 | 102.36 | 99.70 | 99.81 | 5,067,420 | -2.90(-2.83%) |
Aug 09, 2017 | 102.25 | 103.34 | 102.07 | 102.71 | 2,602,313 | -0.32(-0.31%) |
Aug 08, 2017 | 103.81 | 104.33 | 102.73 | 103.04 | 1,958,663 | -0.98(-0.94%) |
Aug 07, 2017 | 103.48 | 104.22 | 103.08 | 104.01 | 1,642,104 | +0.55(+0.54%) |
Aug 04, 2017 | 103.12 | 102.55 | 103.46 | 2,076,665 | +0.34(+0.33%) | |
Aug 03, 2017 | 104.18 | 104.25 | 102.94 | 103.12 | 2,400,511 | -0.82(-0.79%) |
Aug 02, 2017 | 103.90 | 104.24 | 102.74 | 103.94 | 2,082,198 | +0.42(+0.40%) |
Aug 01, 2017 | 105.04 | 105.04 | 103.13 | 103.52 | 2,882,882 | -1.09(-1.04%) |
Jul 31, 2017 | 105.39 | 105.74 | 104.52 | 104.61 | 1,973,737 | -0.89(-0.85%) |
Jul 28, 2017 | 104.36 | 105.75 | 104.21 | 105.51 | 2,233,445 | +0.67(+0.64%) |
Jul 27, 2017 | 107.78 | 107.81 | 104.08 | 104.84 | 5,643,065 | -2.00(-1.87%) |
Jul 26, 2017 | 106.41 | 107.09 | 105.92 | 106.84 | 2,326,323 | +0.69(+0.65%) |
Jul 25, 2017 | 108.13 | 108.16 | 105.83 | 106.16 | 5,078,203 | -1.16(-1.08%) |
Jul 24, 2017 | 106.55 | 107.36 | 105.92 | 107.31 | 3,153,019 | +0.81(+0.76%) |
Jul 21, 2017 | 105.82 | 106.65 | 105.61 | 106.51 | 3,938,354 | +0.64(+0.61%) |
Jul 20, 2017 | 105.22 | 106.42 | 104.98 | 105.87 | 4,180,600 | +1.08(+1.03%) |
Jul 19, 2017 | 104.59 | 105.56 | 104.41 | 104.79 | 3,138,219 | +1.47(+1.42%) |
Jul 18, 2017 | 103.29 | 103.41 | 102.51 | 103.32 | 2,277,592 | +0.02(+0.02%) |
Jul 17, 2017 | 103.95 | 104.44 | 103.25 | 103.30 | 2,451,371 | -0.44(-0.42%) |
Jul 14, 2017 | 103.86 | 104.34 | 103.50 | 103.73 | 2,488,130 | +0.00(+0.00%) |
Jul 13, 2017 | 103.18 | 104.30 | 101.82 | 103.73 | 6,201,900 | +0.79(+0.76%) |
Jul 12, 2017 | 103.14 | 103.14 | 102.42 | 102.94 | 3,379,141 | +0.65(+0.64%) |
Jul 11, 2017 | 102.07 | 102.50 | 101.39 | 102.29 | 3,283,900 | +0.68(+0.67%) |
Jul 10, 2017 | 102.60 | 102.64 | 101.14 | 101.61 | 1,953,605 | -0.83(-0.81%) |
Jul 07, 2017 | 102.59 | 102.82 | 101.90 | 102.44 | 2,307,274 | +0.66(+0.65%) |
Jul 06, 2017 | 102.70 | 103.13 | 101.26 | 101.78 | 3,352,964 | -1.59(-1.54%) |
Jul 05, 2017 | 102.36 | 103.66 | 101.77 | 103.36 | 4,600,989 | +1.42(+1.40%) |