Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 113.49 | 113.97 | 112.06 | 112.73 | 428,940 | +0.57(+0.51%) |
Sep 28, 2017 | 112.68 | 112.77 | 111.20 | 112.15 | 314,477 | -0.48(-0.42%) |
Sep 27, 2017 | 112.15 | 112.74 | 108.58 | 112.63 | 348,383 | +0.52(+0.47%) |
Sep 26, 2017 | 110.63 | 112.53 | 109.58 | 112.11 | 452,617 | +1.57(+1.42%) |
Sep 25, 2017 | 107.57 | 113.01 | 107.57 | 110.53 | 662,774 | +2.43(+2.25%) |
Sep 22, 2017 | 108.46 | 104.67 | 108.10 | 425,641 | +3.86(+3.71%) | |
Sep 21, 2017 | 106.38 | 106.38 | 102.52 | 104.23 | 288,593 | -2.00(-1.89%) |
Sep 20, 2017 | 105.71 | 106.38 | 104.28 | 106.24 | 282,867 | +0.24(+0.23%) |
Sep 19, 2017 | 106.76 | 109.20 | 104.90 | 106.00 | 685,352 | -0.24(-0.22%) |
Sep 18, 2017 | 107.29 | 107.76 | 104.90 | 106.24 | 398,126 | -0.53(-0.49%) |
Sep 15, 2017 | 107.00 | 108.53 | 106.00 | 106.76 | 489,723 | +0.05(+0.04%) |
Sep 14, 2017 | 106.05 | 109.77 | 105.90 | 106.72 | 515,940 | -2.96(-2.70%) |
Sep 13, 2017 | 110.44 | 112.30 | 108.96 | 109.67 | 647,903 | -0.57(-0.52%) |
Sep 12, 2017 | 106.33 | 110.63 | 106.19 | 110.25 | 704,722 | +3.96(+3.72%) |
Sep 11, 2017 | 104.42 | 108.29 | 104.42 | 106.29 | 729,596 | +2.24(+2.16%) |
Sep 08, 2017 | 104.04 | 104.71 | 103.05 | 104.04 | 391,826 | +0.10(+0.09%) |
Sep 07, 2017 | 105.18 | 105.80 | 103.33 | 103.95 | 303,749 | -0.57(-0.55%) |
Sep 06, 2017 | 103.66 | 105.37 | 102.86 | 104.52 | 509,835 | +0.76(+0.73%) |
Sep 05, 2017 | 101.05 | 104.33 | 100.86 | 103.76 | 619,479 | +2.23(+2.20%) |
Sep 01, 2017 | 101.19 | 103.09 | 100.72 | 101.52 | 332,535 | +0.62(+0.61%) |
Aug 31, 2017 | 99.53 | 101.62 | 99.43 | 100.91 | 481,289 | +1.43(+1.43%) |
Aug 30, 2017 | 99.53 | 100.24 | 98.43 | 99.48 | 501,257 | +0.29(+0.29%) |
Aug 29, 2017 | 96.91 | 99.24 | 96.01 | 99.20 | 310,994 | +1.19(+1.21%) |
Aug 28, 2017 | 97.77 | 98.71 | 96.44 | 98.01 | 319,611 | +0.24(+0.24%) |
Aug 25, 2017 | 96.39 | 98.34 | 96.39 | 97.77 | 275,680 | +1.33(+1.38%) |
Aug 24, 2017 | 97.29 | 98.53 | 96.11 | 96.44 | 512,759 | +0.10(+0.10%) |
Aug 23, 2017 | 96.58 | 97.10 | 95.73 | 96.34 | 423,863 | +0.09(+0.10%) |
Aug 22, 2017 | 97.25 | 98.39 | 96.15 | 96.25 | 305,810 | -0.33(-0.34%) |
Aug 21, 2017 | 95.54 | 97.01 | 94.39 | 96.58 | 432,418 | +1.33(+1.40%) |
Aug 18, 2017 | 94.25 | 96.15 | 93.87 | 95.25 | 415,237 | +0.52(+0.55%) |
Aug 17, 2017 | 94.92 | 96.68 | 93.54 | 94.73 | 493,375 | -0.57(-0.60%) |
Aug 16, 2017 | 95.58 | 96.86 | 93.35 | 95.30 | 479,458 | +0.52(+0.55%) |
Aug 15, 2017 | 97.48 | 97.79 | 94.75 | 94.78 | 587,568 | -3.61(-3.67%) |
Aug 14, 2017 | 101.14 | 101.91 | 97.58 | 98.39 | 527,741 | -2.19(-2.17%) |
Aug 11, 2017 | 101.33 | 102.71 | 99.91 | 100.57 | 493,453 | -1.24(-1.21%) |
Aug 10, 2017 | 105.99 | 105.99 | 101.76 | 101.81 | 816,902 | -5.23(-4.88%) |
Aug 09, 2017 | 104.76 | 109.13 | 100.34 | 107.04 | 1,254,789 | -5.13(-4.58%) |
Aug 08, 2017 | 110.75 | 114.41 | 109.89 | 112.17 | 1,490,110 | +3.37(+3.10%) |
Aug 07, 2017 | 108.84 | 109.46 | 107.61 | 108.80 | 367,770 | +0.05(+0.04%) |
Aug 04, 2017 | 109.46 | 106.75 | 108.75 | 656,853 | +1.47(+1.37%) | |
Aug 03, 2017 | 104.57 | 107.80 | 104.47 | 107.28 | 582,804 | +3.38(+3.25%) |
Aug 02, 2017 | 104.61 | 105.56 | 102.38 | 103.90 | 638,949 | -0.52(-0.50%) |
Aug 01, 2017 | 100.91 | 104.52 | 100.43 | 104.42 | 428,928 | +3.99(+3.98%) |
Jul 31, 2017 | 100.48 | 100.86 | 99.01 | 100.43 | 290,008 | +0.09(+0.09%) |
Jul 28, 2017 | 100.62 | 100.86 | 99.48 | 100.34 | 331,670 | -0.24(-0.24%) |
Jul 27, 2017 | 99.05 | 100.72 | 98.63 | 100.57 | 282,274 | +1.66(+1.68%) |
Jul 26, 2017 | 98.43 | 99.01 | 96.63 | 98.91 | 270,146 | +1.33(+1.36%) |
Jul 25, 2017 | 96.15 | 98.65 | 95.96 | 97.58 | 272,211 | +1.85(+1.94%) |
Jul 24, 2017 | 97.10 | 97.10 | 94.58 | 95.73 | 537,276 | -1.90(-1.95%) |
Jul 21, 2017 | 97.34 | 97.72 | 96.49 | 97.63 | 340,668 | +0.62(+0.64%) |
Jul 20, 2017 | 98.15 | 96.91 | 97.01 | 327,745 | +0.05(+0.05%) | |
Jul 19, 2017 | 98.48 | 98.48 | 95.96 | 96.96 | 730,798 | -1.19(-1.21%) |
Jul 18, 2017 | 100.19 | 100.76 | 96.53 | 98.15 | 547,861 | -2.14(-2.13%) |
Jul 17, 2017 | 99.86 | 101.19 | 99.53 | 100.29 | 468,982 | +0.81(+0.81%) |
Jul 14, 2017 | 102.57 | 102.71 | 99.20 | 99.48 | 566,665 | -2.95(-2.88%) |
Jul 13, 2017 | 100.10 | 102.67 | 100.05 | 102.43 | 828,855 | +2.85(+2.86%) |
Jul 12, 2017 | 99.39 | 100.29 | 98.72 | 99.58 | 456,547 | +1.00(+1.01%) |
Jul 11, 2017 | 97.67 | 99.05 | 96.53 | 98.58 | 593,218 | +0.57(+0.58%) |
Jul 10, 2017 | 101.62 | 101.62 | 97.63 | 98.01 | 1,027,163 | -3.94(-3.87%) |
Jul 07, 2017 | 101.33 | 102.38 | 100.00 | 101.95 | 405,554 | +1.09(+1.08%) |
Jul 06, 2017 | 100.34 | 101.05 | 98.39 | 100.86 | 609,852 | -0.48(-0.47%) |
Jul 05, 2017 | 99.39 | 103.57 | 98.74 | 101.33 | 692,039 | +2.57(+2.60%) |