Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 111.68 | 112.08 | 110.86 | 111.21 | 319,902 | -0.44(-0.39%) |
Sep 28, 2017 | 111.49 | 111.90 | 111.13 | 111.65 | 309,516 | +0.21(+0.19%) |
Sep 27, 2017 | 111.15 | 111.98 | 110.69 | 111.44 | 228,602 | +0.65(+0.58%) |
Sep 26, 2017 | 111.07 | 111.44 | 110.62 | 110.80 | 269,740 | -0.16(-0.14%) |
Sep 25, 2017 | 109.83 | 111.00 | 109.82 | 110.96 | 210,297 | +0.96(+0.87%) |
Sep 22, 2017 | 109.47 | 110.49 | 109.47 | 110.00 | 185,377 | +0.52(+0.47%) |
Sep 21, 2017 | 110.24 | 110.41 | 109.38 | 109.48 | 254,433 | -0.80(-0.72%) |
Sep 20, 2017 | 108.99 | 110.39 | 108.60 | 110.28 | 370,495 | +2.71(+2.52%) |
Sep 19, 2017 | 107.45 | 108.39 | 107.12 | 107.57 | 249,481 | +0.11(+0.10%) |
Sep 18, 2017 | 106.44 | 107.59 | 106.43 | 107.46 | 204,919 | +1.22(+1.15%) |
Sep 15, 2017 | 105.59 | 106.66 | 105.27 | 106.24 | 839,365 | +0.33(+0.31%) |
Sep 14, 2017 | 106.23 | 106.31 | 105.47 | 105.91 | 353,334 | +0.25(+0.24%) |
Sep 13, 2017 | 105.90 | 106.42 | 105.39 | 105.66 | 273,404 | -0.19(-0.18%) |
Sep 12, 2017 | 104.73 | 106.08 | 104.50 | 105.84 | 278,561 | +1.44(+1.37%) |
Sep 11, 2017 | 103.37 | 105.07 | 103.37 | 104.41 | 306,597 | +1.58(+1.53%) |
Sep 08, 2017 | 101.83 | 103.33 | 101.82 | 102.83 | 276,330 | +0.29(+0.28%) |
Sep 07, 2017 | 102.54 | 103.22 | 101.12 | 102.54 | 406,993 | -0.21(-0.20%) |
Sep 06, 2017 | 102.52 | 103.22 | 101.68 | 102.75 | 404,599 | +0.31(+0.30%) |
Sep 05, 2017 | 103.58 | 104.02 | 101.50 | 102.44 | 305,253 | -1.05(-1.02%) |
Sep 01, 2017 | 102.56 | 104.01 | 102.56 | 103.49 | 334,414 | +0.91(+0.89%) |
Aug 31, 2017 | 102.30 | 102.87 | 101.54 | 102.58 | 302,068 | +0.61(+0.60%) |
Aug 30, 2017 | 101.78 | 102.08 | 100.85 | 101.97 | 251,669 | +0.31(+0.30%) |
Aug 29, 2017 | 102.01 | 102.43 | 100.57 | 101.66 | 450,442 | -0.81(-0.79%) |
Aug 28, 2017 | 102.61 | 103.09 | 102.17 | 102.46 | 297,931 | +0.32(+0.31%) |
Aug 25, 2017 | 102.06 | 102.68 | 101.22 | 102.14 | 522,688 | +0.25(+0.25%) |
Aug 24, 2017 | 103.03 | 103.90 | 101.69 | 101.89 | 640,540 | -0.38(-0.37%) |
Aug 23, 2017 | 105.11 | 105.41 | 102.05 | 102.27 | 1,128,525 | -2.37(-2.27%) |
Aug 22, 2017 | 108.91 | 109.58 | 104.38 | 104.64 | 2,856,371 | -12.78(-10.89%) |
Aug 21, 2017 | 116.31 | 118.09 | 116.31 | 117.42 | 501,648 | +0.93(+0.80%) |
Aug 18, 2017 | 116.92 | 118.24 | 114.75 | 116.49 | 278,300 | -1.00(-0.86%) |
Aug 17, 2017 | 119.06 | 119.42 | 117.15 | 117.50 | 314,774 | -2.29(-1.91%) |
Aug 16, 2017 | 120.04 | 121.10 | 119.11 | 119.79 | 237,741 | -0.52(-0.44%) |
Aug 15, 2017 | 121.52 | 121.92 | 120.31 | 120.32 | 204,122 | -1.26(-1.04%) |
Aug 14, 2017 | 120.30 | 122.09 | 119.93 | 121.58 | 252,736 | +2.04(+1.71%) |
Aug 11, 2017 | 118.97 | 120.27 | 117.16 | 119.54 | 249,946 | +0.89(+0.75%) |
Aug 10, 2017 | 119.71 | 120.29 | 118.11 | 118.65 | 171,474 | -1.58(-1.32%) |
Aug 09, 2017 | 119.66 | 120.66 | 119.55 | 120.23 | 172,524 | +0.08(+0.07%) |
Aug 08, 2017 | 120.51 | 121.36 | 119.59 | 120.15 | 288,911 | -0.72(-0.60%) |
Aug 07, 2017 | 119.99 | 121.16 | 119.26 | 120.87 | 178,245 | +0.74(+0.62%) |
Aug 04, 2017 | 120.72 | 118.98 | 120.13 | 183,140 | +0.78(+0.65%) | |
Aug 03, 2017 | 119.68 | 119.93 | 118.65 | 119.35 | 183,558 | -0.44(-0.37%) |
Aug 02, 2017 | 118.75 | 119.87 | 117.78 | 119.79 | 256,224 | +1.05(+0.88%) |
Aug 01, 2017 | 119.21 | 119.77 | 118.56 | 118.74 | 323,113 | -0.16(-0.13%) |
Jul 31, 2017 | 117.25 | 119.17 | 116.29 | 118.90 | 360,434 | +1.92(+1.64%) |
Jul 28, 2017 | 117.25 | 117.28 | 115.83 | 116.98 | 200,484 | -0.73(-0.62%) |
Jul 27, 2017 | 116.52 | 118.85 | 116.24 | 117.71 | 291,012 | +1.20(+1.03%) |
Jul 26, 2017 | 118.47 | 118.80 | 116.42 | 116.52 | 207,452 | -1.92(-1.62%) |
Jul 25, 2017 | 117.58 | 118.82 | 116.89 | 118.44 | 422,617 | +1.11(+0.95%) |
Jul 24, 2017 | 115.90 | 117.56 | 115.90 | 117.32 | 321,968 | +1.25(+1.07%) |
Jul 21, 2017 | 115.66 | 116.15 | 115.31 | 116.08 | 226,544 | +0.13(+0.11%) |
Jul 20, 2017 | 116.39 | 114.93 | 115.94 | 157,712 | +0.15(+0.13%) | |
Jul 19, 2017 | 114.21 | 115.87 | 113.92 | 115.80 | 189,624 | +1.76(+1.54%) |
Jul 18, 2017 | 114.92 | 114.94 | 113.75 | 114.03 | 225,081 | -1.02(-0.89%) |
Jul 17, 2017 | 114.77 | 116.01 | 114.05 | 115.06 | 288,516 | +0.71(+0.62%) |
Jul 14, 2017 | 114.51 | 114.95 | 114.18 | 114.34 | 193,058 | +0.04(+0.03%) |
Jul 13, 2017 | 114.73 | 115.26 | 113.30 | 114.31 | 282,285 | -1.05(-0.91%) |
Jul 12, 2017 | 115.40 | 116.42 | 115.30 | 115.36 | 257,880 | +0.38(+0.33%) |
Jul 11, 2017 | 112.78 | 115.05 | 112.04 | 114.98 | 493,254 | +2.12(+1.87%) |
Jul 10, 2017 | 112.68 | 113.82 | 112.39 | 112.86 | 387,162 | -0.19(-0.17%) |
Jul 07, 2017 | 111.80 | 113.29 | 111.64 | 113.05 | 334,610 | +1.36(+1.21%) |
Jul 06, 2017 | 112.56 | 113.77 | 110.86 | 111.69 | 852,747 | -1.46(-1.29%) |
Jul 05, 2017 | 113.40 | 114.13 | 112.50 | 113.15 | 417,447 | +0.58(+0.52%) |