Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 99.77 | 100.13 | 98.35 | 100.06 | 1,068,521 | +0.33(+0.33%) |
Sep 28, 2017 | 101.61 | 101.63 | 99.43 | 99.73 | 1,062,716 | -1.87(-1.84%) |
Sep 27, 2017 | 103.69 | 103.85 | 100.59 | 101.60 | 1,235,472 | -1.88(-1.82%) |
Sep 26, 2017 | 104.39 | 104.98 | 103.42 | 103.48 | 463,726 | -0.51(-0.49%) |
Sep 25, 2017 | 104.99 | 105.30 | 103.21 | 103.99 | 599,688 | -1.20(-1.14%) |
Sep 22, 2017 | 104.68 | 105.27 | 104.34 | 105.19 | 543,840 | +0.56(+0.54%) |
Sep 21, 2017 | 107.00 | 107.49 | 104.43 | 104.63 | 668,291 | -2.35(-2.20%) |
Sep 20, 2017 | 106.27 | 107.35 | 106.24 | 106.98 | 565,195 | +0.80(+0.75%) |
Sep 19, 2017 | 106.98 | 107.41 | 106.11 | 106.18 | 761,791 | -0.66(-0.62%) |
Sep 18, 2017 | 106.45 | 107.11 | 106.45 | 106.84 | 443,706 | +0.51(+0.48%) |
Sep 15, 2017 | 107.60 | 107.60 | 106.21 | 106.33 | 989,902 | -1.54(-1.43%) |
Sep 14, 2017 | 107.58 | 107.87 | 106.89 | 107.87 | 958,339 | +0.19(+0.18%) |
Sep 13, 2017 | 107.56 | 107.80 | 106.91 | 107.68 | 457,193 | -0.12(-0.11%) |
Sep 12, 2017 | 107.26 | 107.80 | 106.69 | 107.80 | 477,112 | +0.61(+0.57%) |
Sep 11, 2017 | 107.00 | 107.34 | 106.37 | 107.19 | 608,627 | +0.77(+0.72%) |
Sep 08, 2017 | 105.08 | 106.69 | 104.73 | 106.42 | 584,250 | +1.12(+1.06%) |
Sep 07, 2017 | 106.23 | 106.28 | 104.89 | 105.30 | 847,547 | -1.43(-1.34%) |
Sep 06, 2017 | 106.18 | 107.19 | 105.78 | 106.73 | 532,438 | +0.65(+0.61%) |
Sep 05, 2017 | 105.29 | 106.44 | 104.93 | 106.08 | 848,032 | +0.77(+0.73%) |
Sep 01, 2017 | 106.25 | 106.25 | 104.75 | 105.31 | 603,323 | -0.94(-0.88%) |
Aug 31, 2017 | 104.08 | 106.34 | 103.81 | 106.25 | 990,902 | +2.39(+2.30%) |
Aug 30, 2017 | 103.08 | 103.92 | 102.74 | 103.86 | 549,909 | +0.97(+0.94%) |
Aug 29, 2017 | 102.39 | 103.04 | 101.94 | 102.89 | 473,281 | +0.00(+0.00%) |
Aug 28, 2017 | 102.21 | 103.38 | 102.21 | 102.89 | 556,184 | +0.90(+0.88%) |
Aug 25, 2017 | 101.49 | 102.62 | 101.49 | 101.99 | 389,192 | +0.72(+0.71%) |
Aug 24, 2017 | 101.08 | 101.81 | 101.02 | 101.27 | 497,604 | +0.36(+0.36%) |
Aug 23, 2017 | 102.31 | 102.31 | 100.68 | 100.91 | 767,447 | -1.66(-1.62%) |
Aug 22, 2017 | 101.23 | 102.86 | 100.84 | 102.57 | 737,244 | +1.35(+1.33%) |
Aug 21, 2017 | 100.48 | 101.36 | 100.06 | 101.22 | 943,587 | +0.72(+0.72%) |
Aug 18, 2017 | 99.00 | 100.73 | 98.96 | 100.50 | 1,053,948 | +1.24(+1.25%) |
Aug 17, 2017 | 99.63 | 100.90 | 99.17 | 99.26 | 735,912 | -0.45(-0.45%) |
Aug 16, 2017 | 99.26 | 100.19 | 98.93 | 99.71 | 742,650 | +0.49(+0.49%) |
Aug 15, 2017 | 98.70 | 99.72 | 98.32 | 99.22 | 588,047 | +0.82(+0.83%) |
Aug 14, 2017 | 98.36 | 98.51 | 97.53 | 98.40 | 680,580 | +0.66(+0.68%) |
Aug 11, 2017 | 96.51 | 98.36 | 96.39 | 97.74 | 812,205 | +1.09(+1.13%) |
Aug 10, 2017 | 95.86 | 97.03 | 95.86 | 96.65 | 1,040,968 | +0.45(+0.47%) |
Aug 09, 2017 | 95.70 | 96.34 | 95.23 | 96.20 | 588,926 | +0.32(+0.33%) |
Aug 08, 2017 | 96.41 | 96.86 | 95.74 | 95.88 | 597,426 | -0.60(-0.62%) |
Aug 07, 2017 | 96.50 | 96.68 | 96.19 | 96.48 | 722,808 | -0.13(-0.13%) |
Aug 04, 2017 | 97.43 | 97.62 | 96.43 | 96.61 | 920,790 | -0.53(-0.55%) |
Aug 03, 2017 | 97.91 | 98.15 | 97.10 | 97.14 | 675,985 | -1.07(-1.09%) |
Aug 02, 2017 | 98.09 | 98.29 | 97.31 | 98.21 | 780,528 | +0.31(+0.32%) |
Aug 01, 2017 | 97.35 | 98.90 | 96.73 | 97.90 | 805,482 | +0.78(+0.80%) |
Jul 31, 2017 | 97.53 | 97.97 | 96.17 | 97.12 | 856,658 | -0.38(-0.39%) |
Jul 28, 2017 | 100.07 | 100.08 | 97.12 | 97.50 | 1,182,133 | -2.69(-2.68%) |
Jul 27, 2017 | 102.00 | 102.00 | 98.05 | 100.19 | 1,630,448 | -2.40(-2.34%) |
Jul 26, 2017 | 103.77 | 104.02 | 102.38 | 102.59 | 815,570 | -1.18(-1.14%) |
Jul 25, 2017 | 104.57 | 104.79 | 103.65 | 103.77 | 465,006 | -0.69(-0.66%) |
Jul 24, 2017 | 103.89 | 104.58 | 103.80 | 104.46 | 330,955 | +0.58(+0.56%) |
Jul 21, 2017 | 104.28 | 104.79 | 103.60 | 103.88 | 473,980 | -0.47(-0.45%) |
Jul 20, 2017 | 105.42 | 104.24 | 104.35 | 500,490 | -1.07(-1.01%) | |
Jul 19, 2017 | 105.51 | 105.75 | 105.07 | 105.42 | 464,466 | +0.02(+0.02%) |
Jul 18, 2017 | 106.00 | 106.00 | 105.09 | 105.40 | 559,199 | -0.61(-0.58%) |
Jul 17, 2017 | 106.11 | 106.11 | 105.41 | 106.01 | 466,948 | -0.19(-0.18%) |
Jul 14, 2017 | 104.84 | 107.08 | 104.61 | 106.20 | 996,870 | +1.46(+1.39%) |
Jul 13, 2017 | 105.00 | 105.13 | 103.62 | 104.74 | 546,438 | -0.10(-0.10%) |
Jul 12, 2017 | 104.10 | 105.13 | 104.09 | 104.84 | 624,972 | +1.10(+1.06%) |
Jul 11, 2017 | 103.05 | 103.89 | 102.66 | 103.74 | 781,747 | +0.68(+0.66%) |
Jul 10, 2017 | 103.46 | 103.85 | 102.70 | 103.06 | 860,995 | -0.58(-0.56%) |
Jul 07, 2017 | 103.35 | 104.22 | 102.86 | 103.64 | 447,865 | +0.51(+0.49%) |
Jul 06, 2017 | 103.16 | 103.19 | 102.42 | 103.13 | 1,291,845 | -0.59(-0.57%) |
Jul 05, 2017 | 103.12 | 103.94 | 102.33 | 103.72 | 1,692,307 | +0.82(+0.80%) |