Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 102.22 | 102.50 | 101.79 | 102.45 | 5,252,231 | +0.21(+0.21%) |
Sep 28, 2017 | 102.09 | 103.10 | 102.08 | 102.24 | 4,061,065 | -0.16(-0.16%) |
Sep 27, 2017 | 102.93 | 103.00 | 102.35 | 102.40 | 4,730,946 | -0.53(-0.51%) |
Sep 26, 2017 | 103.12 | 103.38 | 102.90 | 102.93 | 3,019,753 | -0.29(-0.28%) |
Sep 25, 2017 | 102.76 | 103.42 | 102.58 | 103.22 | 5,632,976 | +0.82(+0.80%) |
Sep 22, 2017 | 102.56 | 102.79 | 102.04 | 102.40 | 3,976,076 | -0.09(-0.09%) |
Sep 21, 2017 | 102.86 | 102.99 | 102.41 | 102.49 | 2,511,004 | -0.40(-0.39%) |
Sep 20, 2017 | 102.71 | 103.14 | 102.67 | 102.89 | 5,266,838 | +0.11(+0.11%) |
Sep 19, 2017 | 102.12 | 102.94 | 101.98 | 102.78 | 3,762,764 | +0.81(+0.79%) |
Sep 18, 2017 | 101.93 | 102.21 | 101.74 | 101.97 | 3,947,597 | +0.10(+0.10%) |
Sep 15, 2017 | 101.31 | 102.00 | 100.90 | 101.87 | 5,681,684 | +0.86(+0.85%) |
Sep 14, 2017 | 101.27 | 101.50 | 100.84 | 101.01 | 2,350,315 | -0.29(-0.29%) |
Sep 13, 2017 | 101.00 | 101.43 | 101.00 | 101.30 | 1,995,144 | +0.30(+0.30%) |
Sep 12, 2017 | 100.55 | 101.25 | 100.50 | 101.00 | 2,686,767 | +0.43(+0.43%) |
Sep 11, 2017 | 100.46 | 100.70 | 100.31 | 100.57 | 2,119,024 | +0.37(+0.37%) |
Sep 08, 2017 | 100.43 | 100.50 | 99.67 | 100.20 | 4,920,644 | -0.27(-0.27%) |
Sep 07, 2017 | 100.88 | 102.74 | 100.33 | 100.47 | 7,979,878 | -0.33(-0.33%) |
Sep 06, 2017 | 101.37 | 101.47 | 100.65 | 100.80 | 3,398,292 | -0.42(-0.41%) |
Sep 05, 2017 | 101.55 | 101.73 | 100.92 | 101.22 | 3,379,436 | -0.38(-0.37%) |
Sep 01, 2017 | 101.41 | 101.93 | 101.05 | 101.60 | 2,614,675 | +0.50(+0.49%) |
Aug 31, 2017 | 101.55 | 101.95 | 100.86 | 101.10 | 4,639,859 | -0.24(-0.24%) |
Aug 30, 2017 | 101.35 | 101.50 | 101.24 | 101.34 | 2,149,147 | -0.04(-0.04%) |
Aug 29, 2017 | 101.59 | 101.85 | 101.31 | 101.38 | 2,256,389 | -0.32(-0.31%) |
Aug 28, 2017 | 101.46 | 101.88 | 101.41 | 101.70 | 2,789,899 | +0.28(+0.28%) |
Aug 25, 2017 | 101.48 | 101.88 | 101.22 | 101.42 | 3,067,882 | +0.10(+0.10%) |
Aug 24, 2017 | 101.74 | 101.85 | 101.29 | 101.32 | 2,137,540 | -0.33(-0.32%) |
Aug 23, 2017 | 101.66 | 101.99 | 101.60 | 101.65 | 1,619,719 | -0.15(-0.15%) |
Aug 22, 2017 | 101.65 | 101.97 | 101.28 | 101.80 | 2,327,926 | -0.31(-0.30%) |
Aug 21, 2017 | 101.16 | 102.45 | 101.15 | 102.11 | 3,351,845 | +0.92(+0.91%) |
Aug 18, 2017 | 102.13 | 102.13 | 101.00 | 101.19 | 3,416,438 | -0.42(-0.41%) |
Aug 17, 2017 | 101.82 | 102.02 | 101.24 | 101.61 | 3,044,559 | -0.31(-0.30%) |
Aug 16, 2017 | 101.71 | 102.01 | 101.68 | 101.92 | 2,680,275 | +0.22(+0.22%) |
Aug 15, 2017 | 102.36 | 102.38 | 101.70 | 101.70 | 2,634,881 | -0.59(-0.58%) |
Aug 14, 2017 | 102.03 | 102.51 | 101.95 | 102.29 | 2,851,654 | +0.39(+0.38%) |
Aug 11, 2017 | 101.82 | 102.31 | 101.73 | 101.90 | 2,326,218 | -0.04(-0.04%) |
Aug 10, 2017 | 102.07 | 102.34 | 101.85 | 101.94 | 3,437,074 | -0.34(-0.33%) |
Aug 09, 2017 | 102.11 | 102.36 | 102.00 | 102.28 | 3,185,031 | +0.11(+0.11%) |
Aug 08, 2017 | 102.39 | 102.47 | 102.05 | 102.17 | 3,485,774 | -0.26(-0.25%) |
Aug 07, 2017 | 102.40 | 102.62 | 102.28 | 102.43 | 2,829,358 | -0.09(-0.09%) |
Aug 04, 2017 | 102.44 | 102.70 | 101.89 | 102.52 | 2,688,354 | +0.17(+0.17%) |
Aug 03, 2017 | 102.19 | 103.00 | 102.00 | 102.35 | 3,808,216 | -0.17(-0.17%) |
Aug 02, 2017 | 102.50 | 102.90 | 102.27 | 102.52 | 4,651,180 | +0.10(+0.10%) |
Aug 01, 2017 | 102.62 | 102.86 | 102.42 | 102.42 | 3,395,469 | +0.00(+0.00%) |
Jul 31, 2017 | 102.73 | 103.22 | 102.32 | 102.42 | 3,626,004 | -0.31(-0.30%) |
Jul 28, 2017 | 103.09 | 103.34 | 102.71 | 102.73 | 3,366,346 | -0.47(-0.46%) |
Jul 27, 2017 | 101.79 | 103.32 | 101.60 | 103.20 | 4,783,225 | +1.55(+1.52%) |
Jul 26, 2017 | 101.23 | 101.93 | 101.06 | 101.65 | 6,515,962 | +1.84(+1.84%) |
Jul 25, 2017 | 100.32 | 100.43 | 99.66 | 99.81 | 4,512,352 | -0.30(-0.30%) |
Jul 24, 2017 | 99.46 | 100.88 | 99.31 | 100.11 | 3,872,962 | +0.64(+0.64%) |
Jul 21, 2017 | 99.27 | 99.77 | 99.23 | 99.47 | 2,266,135 | +0.05(+0.05%) |
Jul 20, 2017 | 99.32 | 99.85 | 99.21 | 99.42 | 3,546,080 | +0.27(+0.27%) |
Jul 19, 2017 | 99.22 | 99.48 | 98.97 | 99.15 | 4,206,504 | +0.05(+0.05%) |
Jul 18, 2017 | 99.15 | 99.26 | 98.84 | 99.10 | 1,901,952 | -0.11(-0.11%) |
Jul 17, 2017 | 99.73 | 99.79 | 99.07 | 99.21 | 3,811,061 | -0.58(-0.58%) |
Jul 14, 2017 | 99.31 | 99.93 | 99.27 | 99.79 | 2,250,222 | +0.66(+0.67%) |
Jul 13, 2017 | 99.53 | 99.85 | 99.13 | 99.13 | 2,887,752 | -0.60(-0.60%) |
Jul 12, 2017 | 99.99 | 100.20 | 99.61 | 99.73 | 4,058,994 | -0.12(-0.12%) |
Jul 11, 2017 | 100.53 | 100.53 | 99.72 | 99.85 | 4,193,080 | -0.70(-0.70%) |
Jul 10, 2017 | 101.30 | 101.35 | 100.42 | 100.55 | 4,325,626 | -0.69(-0.68%) |
Jul 07, 2017 | 101.65 | 101.80 | 101.13 | 101.24 | 3,933,744 | -0.26(-0.26%) |
Jul 06, 2017 | 100.98 | 102.45 | 100.34 | 101.50 | 7,161,323 | -0.07(-0.07%) |
Jul 05, 2017 | 101.50 | 101.58 | 101.15 | 101.57 | 4,500,879 | +0.19(+0.19%) |