Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 106.31 | 107.05 | 106.31 | 106.84 | 371,988 | +0.40(+0.38%) |
Sep 28, 2017 | 106.27 | 106.48 | 105.74 | 106.44 | 1,069,586 | +0.37(+0.35%) |
Sep 27, 2017 | 105.74 | 106.50 | 105.44 | 106.06 | 361,061 | +1.65(+1.58%) |
Sep 26, 2017 | 104.49 | 104.81 | 104.19 | 104.42 | 177,498 | +0.02(+0.02%) |
Sep 25, 2017 | 104.81 | 105.08 | 103.80 | 104.40 | 168,713 | -0.64(-0.61%) |
Sep 22, 2017 | 104.62 | 105.06 | 104.44 | 105.04 | 58,888 | +0.09(+0.08%) |
Sep 21, 2017 | 104.46 | 105.17 | 104.27 | 104.95 | 95,204 | +0.37(+0.36%) |
Sep 20, 2017 | 104.08 | 104.94 | 103.60 | 104.58 | 128,727 | +0.57(+0.55%) |
Sep 19, 2017 | 103.30 | 104.32 | 103.10 | 104.01 | 69,099 | +0.82(+0.79%) |
Sep 18, 2017 | 102.30 | 103.32 | 102.30 | 103.19 | 86,708 | +1.15(+1.12%) |
Sep 15, 2017 | 101.25 | 102.07 | 101.25 | 102.04 | 63,030 | +0.24(+0.24%) |
Sep 14, 2017 | 101.92 | 102.24 | 101.70 | 101.80 | 172,538 | -0.20(-0.19%) |
Sep 13, 2017 | 101.59 | 102.03 | 101.40 | 102.00 | 482,342 | +0.20(+0.19%) |
Sep 12, 2017 | 100.76 | 101.97 | 100.76 | 101.80 | 83,075 | +1.41(+1.41%) |
Sep 11, 2017 | 99.51 | 100.67 | 99.51 | 100.39 | 74,514 | +1.84(+1.87%) |
Sep 08, 2017 | 98.03 | 99.19 | 98.01 | 98.55 | 91,520 | +0.36(+0.36%) |
Sep 07, 2017 | 99.49 | 99.57 | 97.91 | 98.20 | 165,283 | -1.19(-1.20%) |
Sep 06, 2017 | 99.62 | 99.83 | 99.09 | 99.39 | 35,290 | +0.21(+0.21%) |
Sep 05, 2017 | 100.69 | 100.69 | 98.84 | 99.17 | 70,713 | -2.21(-2.18%) |
Sep 01, 2017 | 100.96 | 101.75 | 100.85 | 101.39 | 70,087 | +0.64(+0.64%) |
Aug 31, 2017 | 101.13 | 101.24 | 100.66 | 100.75 | 20,569 | -0.09(-0.09%) |
Aug 30, 2017 | 100.61 | 101.23 | 100.59 | 100.83 | 45,846 | +0.44(+0.44%) |
Aug 29, 2017 | 99.72 | 100.57 | 99.56 | 100.39 | 40,895 | -0.46(-0.46%) |
Aug 28, 2017 | 101.42 | 101.44 | 100.59 | 100.85 | 25,376 | -0.33(-0.33%) |
Aug 25, 2017 | 101.27 | 101.81 | 101.18 | 101.18 | 67,654 | +0.18(+0.18%) |
Aug 24, 2017 | 101.29 | 101.35 | 100.79 | 101.00 | 49,442 | +0.09(+0.09%) |
Aug 23, 2017 | 100.38 | 101.47 | 100.12 | 100.92 | 33,703 | -0.13(-0.13%) |
Aug 22, 2017 | 100.42 | 101.23 | 100.42 | 101.05 | 157,174 | +1.11(+1.11%) |
Aug 21, 2017 | 100.16 | 100.19 | 99.56 | 99.94 | 52,695 | -0.24(-0.24%) |
Aug 18, 2017 | 99.84 | 100.86 | 99.72 | 100.18 | 82,486 | +0.00(+0.00%) |
Aug 17, 2017 | 101.79 | 101.94 | 100.16 | 100.18 | 182,813 | -1.94(-1.90%) |
Aug 16, 2017 | 102.75 | 102.86 | 101.87 | 102.11 | 53,297 | -0.28(-0.27%) |
Aug 15, 2017 | 102.93 | 103.07 | 102.31 | 102.39 | 108,936 | +0.29(+0.29%) |
Aug 14, 2017 | 101.39 | 102.33 | 101.39 | 102.10 | 39,136 | +1.63(+1.62%) |
Aug 11, 2017 | 100.94 | 101.35 | 100.25 | 100.47 | 88,269 | -0.42(-0.41%) |
Aug 10, 2017 | 102.36 | 102.36 | 100.83 | 100.89 | 98,505 | -2.03(-1.98%) |
Aug 09, 2017 | 102.44 | 102.95 | 102.27 | 102.92 | 50,656 | -0.36(-0.34%) |
Aug 08, 2017 | 103.23 | 104.42 | 103.16 | 103.28 | 129,998 | -0.07(-0.07%) |
Aug 07, 2017 | 103.45 | 103.50 | 103.14 | 103.35 | 37,901 | +0.04(+0.04%) |
Aug 04, 2017 | 103.38 | 103.80 | 103.08 | 103.31 | 76,252 | +0.73(+0.71%) |
Aug 03, 2017 | 102.82 | 102.92 | 102.46 | 102.58 | 43,222 | -0.52(-0.50%) |
Aug 02, 2017 | 103.07 | 103.19 | 102.55 | 103.09 | 187,884 | -0.03(-0.03%) |
Aug 01, 2017 | 102.91 | 103.14 | 102.66 | 103.12 | 86,424 | +0.83(+0.81%) |
Jul 31, 2017 | 101.86 | 102.65 | 101.86 | 102.29 | 106,774 | +0.75(+0.73%) |
Jul 28, 2017 | 101.68 | 101.93 | 101.21 | 101.55 | 75,937 | -0.43(-0.43%) |
Jul 27, 2017 | 102.85 | 102.85 | 101.47 | 101.98 | 112,386 | -0.62(-0.61%) |
Jul 26, 2017 | 103.58 | 103.78 | 102.41 | 102.60 | 375,666 | -0.53(-0.52%) |
Jul 25, 2017 | 103.06 | 103.66 | 102.99 | 103.14 | 347,146 | +1.30(+1.27%) |
Jul 24, 2017 | 101.41 | 102.05 | 101.41 | 101.84 | 33,116 | +0.37(+0.37%) |
Jul 21, 2017 | 101.25 | 101.88 | 101.23 | 101.47 | 45,281 | -0.06(-0.06%) |
Jul 20, 2017 | 101.61 | 101.95 | 101.25 | 101.53 | 59,176 | +0.01(+0.01%) |
Jul 19, 2017 | 101.73 | 101.82 | 101.08 | 101.52 | 56,242 | +0.12(+0.12%) |
Jul 18, 2017 | 100.94 | 101.56 | 100.78 | 101.39 | 50,429 | -0.16(-0.16%) |
Jul 17, 2017 | 101.76 | 101.82 | 101.30 | 101.56 | 47,460 | -0.28(-0.28%) |
Jul 14, 2017 | 101.13 | 102.13 | 100.60 | 101.84 | 61,314 | -0.51(-0.49%) |
Jul 13, 2017 | 101.82 | 102.34 | 101.76 | 102.34 | 98,312 | +0.62(+0.61%) |
Jul 12, 2017 | 101.39 | 101.91 | 101.23 | 101.72 | 94,783 | +0.17(+0.17%) |
Jul 11, 2017 | 102.06 | 102.06 | 101.14 | 101.56 | 99,025 | -0.51(-0.50%) |
Jul 10, 2017 | 101.92 | 102.40 | 101.71 | 102.07 | 322,359 | -0.02(-0.02%) |
Jul 07, 2017 | 101.97 | 102.27 | 101.48 | 102.09 | 317,678 | +0.56(+0.55%) |
Jul 06, 2017 | 102.26 | 102.65 | 101.47 | 101.53 | 148,173 | -0.86(-0.84%) |
Jul 05, 2017 | 102.18 | 102.57 | 101.65 | 102.39 | 217,054 | +0.45(+0.44%) |