Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 113.28 | 113.28 | 112.46 | 113.20 | 65,594 | +2.12(+1.91%) |
Sep 28, 2017 | 110.59 | 111.17 | 110.59 | 111.08 | 65,294 | +0.57(+0.52%) |
Sep 27, 2017 | 110.11 | 110.61 | 109.81 | 110.51 | 60,931 | +0.31(+0.28%) |
Sep 26, 2017 | 112.60 | 112.63 | 110.06 | 110.20 | 308,003 | -3.60(-3.16%) |
Sep 25, 2017 | 114.66 | 114.88 | 113.66 | 113.80 | 123,363 | -1.22(-1.06%) |
Sep 22, 2017 | 115.47 | 115.52 | 114.78 | 115.02 | 45,952 | -0.41(-0.36%) |
Sep 21, 2017 | 115.12 | 115.65 | 115.12 | 115.43 | 9,717 | +0.14(+0.12%) |
Sep 20, 2017 | 116.00 | 116.14 | 114.71 | 115.29 | 35,511 | -1.51(-1.29%) |
Sep 19, 2017 | 116.79 | 116.90 | 116.20 | 116.80 | 44,169 | -0.80(-0.68%) |
Sep 18, 2017 | 117.71 | 117.73 | 117.37 | 117.60 | 20,424 | -0.60(-0.51%) |
Sep 15, 2017 | 118.57 | 118.65 | 118.10 | 118.20 | 49,187 | +0.56(+0.48%) |
Sep 14, 2017 | 117.11 | 117.64 | 117.03 | 117.64 | 43,925 | -0.51(-0.43%) |
Sep 13, 2017 | 118.88 | 118.98 | 118.08 | 118.15 | 66,766 | +0.03(+0.02%) |
Sep 12, 2017 | 118.15 | 118.36 | 118.02 | 118.12 | 111,149 | +0.07(+0.06%) |
Sep 11, 2017 | 117.88 | 118.37 | 117.88 | 118.05 | 52,394 | +1.07(+0.91%) |
Sep 08, 2017 | 117.22 | 117.49 | 116.98 | 116.98 | 60,747 | -0.22(-0.19%) |
Sep 07, 2017 | 117.63 | 117.64 | 117.07 | 117.20 | 85,670 | +2.82(+2.47%) |
Sep 06, 2017 | 113.87 | 114.46 | 113.86 | 114.38 | 25,926 | +1.66(+1.47%) |
Sep 05, 2017 | 113.36 | 113.79 | 112.32 | 112.72 | 35,159 | -0.34(-0.30%) |
Sep 01, 2017 | 113.77 | 114.16 | 112.91 | 113.06 | 43,968 | +0.97(+0.86%) |
Aug 31, 2017 | 111.94 | 112.19 | 111.65 | 112.09 | 137,802 | +1.56(+1.42%) |
Aug 30, 2017 | 111.01 | 111.11 | 110.37 | 110.53 | 63,137 | +0.61(+0.55%) |
Aug 29, 2017 | 109.46 | 110.19 | 109.46 | 109.92 | 90,710 | -1.04(-0.94%) |
Aug 28, 2017 | 111.08 | 111.08 | 110.69 | 110.96 | 124,609 | -0.73(-0.65%) |
Aug 25, 2017 | 111.45 | 112.22 | 111.34 | 111.69 | 16,684 | +0.71(+0.64%) |
Aug 24, 2017 | 112.00 | 112.01 | 110.87 | 110.98 | 46,011 | -0.66(-0.59%) |
Aug 23, 2017 | 111.33 | 111.65 | 111.19 | 111.64 | 67,463 | +0.08(+0.07%) |
Aug 22, 2017 | 111.69 | 111.72 | 111.24 | 111.56 | 27,809 | +0.56(+0.50%) |
Aug 21, 2017 | 110.91 | 111.05 | 110.17 | 111.00 | 40,577 | -0.37(-0.33%) |
Aug 18, 2017 | 109.06 | 111.51 | 107.82 | 111.37 | 24,947 | -0.61(-0.54%) |
Aug 17, 2017 | 112.92 | 113.01 | 111.71 | 111.98 | 34,335 | -1.52(-1.34%) |
Aug 16, 2017 | 113.62 | 113.89 | 113.11 | 113.50 | 21,672 | -0.92(-0.80%) |
Aug 15, 2017 | 114.11 | 114.47 | 113.52 | 114.42 | 31,580 | +0.09(+0.08%) |
Aug 14, 2017 | 113.50 | 114.47 | 113.48 | 114.33 | 16,390 | +1.08(+0.95%) |
Aug 11, 2017 | 112.88 | 113.60 | 112.64 | 113.25 | 27,986 | +1.20(+1.07%) |
Aug 10, 2017 | 112.67 | 112.81 | 111.95 | 112.05 | 34,595 | -1.89(-1.66%) |
Aug 09, 2017 | 113.98 | 114.44 | 113.41 | 113.94 | 37,028 | -2.69(-2.31%) |
Aug 08, 2017 | 117.03 | 117.26 | 116.44 | 116.63 | 27,572 | -0.75(-0.63%) |
Aug 07, 2017 | 117.45 | 117.60 | 117.30 | 117.38 | 37,925 | -0.28(-0.24%) |
Aug 04, 2017 | 118.72 | 117.43 | 117.66 | 58,389 | +2.84(+2.47%) | |
Aug 03, 2017 | 113.41 | 114.84 | 113.18 | 114.82 | 63,948 | +1.13(+0.99%) |
Aug 02, 2017 | 113.98 | 114.34 | 113.59 | 113.69 | 62,856 | +0.37(+0.33%) |
Aug 01, 2017 | 113.34 | 114.04 | 112.97 | 113.32 | 44,828 | -1.21(-1.06%) |
Jul 31, 2017 | 113.53 | 114.53 | 113.10 | 114.53 | 23,664 | +1.46(+1.29%) |
Jul 28, 2017 | 111.31 | 113.38 | 111.18 | 113.07 | 61,753 | +4.60(+4.24%) |
Jul 27, 2017 | 103.66 | 108.75 | 103.18 | 108.47 | 93,638 | +5.20(+5.04%) |
Jul 26, 2017 | 102.82 | 103.67 | 102.55 | 103.27 | 120,738 | +0.39(+0.38%) |
Jul 25, 2017 | 103.33 | 103.33 | 102.88 | 102.88 | 75,176 | -0.07(-0.07%) |
Jul 24, 2017 | 103.08 | 103.08 | 102.69 | 102.95 | 78,685 | -0.45(-0.44%) |
Jul 21, 2017 | 103.86 | 103.96 | 103.00 | 103.40 | 55,108 | -1.17(-1.12%) |
Jul 20, 2017 | 104.06 | 104.65 | 103.79 | 104.57 | 15,113 | +1.25(+1.21%) |
Jul 19, 2017 | 103.61 | 103.61 | 103.01 | 103.32 | 43,686 | -0.85(-0.82%) |
Jul 18, 2017 | 104.08 | 104.39 | 103.85 | 104.17 | 22,504 | -0.09(-0.09%) |
Jul 17, 2017 | 104.48 | 104.99 | 104.10 | 104.26 | 62,756 | +0.66(+0.64%) |
Jul 14, 2017 | 103.35 | 103.60 | 103.19 | 103.60 | 21,423 | +0.92(+0.90%) |
Jul 13, 2017 | 102.75 | 102.87 | 102.26 | 102.68 | 29,438 | +0.83(+0.81%) |
Jul 12, 2017 | 101.95 | 102.15 | 101.68 | 101.85 | 124,369 | +1.58(+1.58%) |
Jul 11, 2017 | 99.66 | 100.50 | 99.30 | 100.27 | 137,864 | +0.37(+0.37%) |
Jul 10, 2017 | 99.55 | 99.99 | 99.36 | 99.90 | 180,525 | -0.60(-0.60%) |
Jul 07, 2017 | 99.74 | 100.76 | 99.52 | 100.50 | 51,896 | +0.37(+0.37%) |
Jul 06, 2017 | 99.65 | 100.70 | 99.53 | 100.13 | 76,280 | -0.36(-0.36%) |
Jul 05, 2017 | 100.09 | 100.55 | 99.97 | 100.49 | 94,067 | +4.63(+4.83%) |