Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 104.19 | 104.93 | 104.19 | 104.66 | 622,826 | +0.06(+0.06%) |
Sep 28, 2017 | 104.42 | 104.66 | 104.42 | 104.60 | 9,629 | +0.24(+0.23%) |
Sep 27, 2017 | 104.93 | 104.93 | 103.92 | 104.37 | 150,004 | -0.57(-0.55%) |
Sep 26, 2017 | 104.90 | 105.10 | 104.89 | 104.94 | 137,865 | +0.37(+0.35%) |
Sep 25, 2017 | 104.43 | 104.77 | 104.42 | 104.57 | 26,502 | +0.28(+0.26%) |
Sep 22, 2017 | 104.37 | 104.63 | 104.26 | 104.30 | 55,461 | -0.16(-0.16%) |
Sep 21, 2017 | 105.21 | 105.21 | 104.37 | 104.46 | 16,626 | -0.75(-0.71%) |
Sep 20, 2017 | 105.73 | 105.75 | 104.76 | 105.21 | 33,851 | -0.61(-0.57%) |
Sep 19, 2017 | 105.98 | 105.98 | 105.68 | 105.82 | 18,110 | -0.25(-0.24%) |
Sep 18, 2017 | 106.16 | 106.19 | 105.81 | 106.07 | 9,344 | +0.06(+0.06%) |
Sep 15, 2017 | 105.70 | 106.01 | 105.70 | 106.01 | 25,700 | +0.19(+0.18%) |
Sep 14, 2017 | 105.71 | 105.82 | 105.46 | 105.82 | 9,392 | +0.12(+0.11%) |
Sep 13, 2017 | 105.76 | 105.91 | 105.69 | 105.69 | 27,951 | -0.06(-0.06%) |
Sep 12, 2017 | 105.80 | 105.83 | 105.62 | 105.76 | 8,904 | +0.01(+0.01%) |
Sep 11, 2017 | 105.03 | 105.78 | 105.03 | 105.75 | 15,234 | +0.92(+0.87%) |
Sep 08, 2017 | 104.82 | 104.94 | 104.57 | 104.83 | 70,326 | -0.18(-0.17%) |
Sep 07, 2017 | 105.01 | 105.06 | 104.72 | 105.01 | 12,848 | +0.09(+0.09%) |
Sep 06, 2017 | 104.87 | 105.06 | 104.66 | 104.92 | 41,591 | +0.18(+0.17%) |
Sep 05, 2017 | 104.80 | 104.83 | 104.16 | 104.74 | 18,239 | -0.29(-0.28%) |
Sep 01, 2017 | 104.62 | 105.03 | 104.62 | 105.03 | 15,306 | +0.65(+0.62%) |
Aug 31, 2017 | 104.16 | 104.49 | 104.16 | 104.38 | 8,168 | +0.29(+0.28%) |
Aug 30, 2017 | 103.84 | 104.15 | 103.79 | 104.09 | 52,457 | +0.21(+0.20%) |
Aug 29, 2017 | 103.42 | 103.92 | 103.42 | 103.88 | 13,520 | +0.08(+0.08%) |
Aug 28, 2017 | 104.10 | 104.17 | 103.51 | 103.80 | 56,612 | -0.20(-0.19%) |
Aug 25, 2017 | 104.23 | 104.41 | 103.99 | 104.00 | 13,806 | +0.20(+0.19%) |
Aug 24, 2017 | 104.56 | 104.56 | 103.80 | 103.80 | 9,668 | -0.72(-0.69%) |
Aug 23, 2017 | 104.62 | 104.68 | 104.45 | 104.52 | 7,067 | -0.29(-0.28%) |
Aug 22, 2017 | 104.65 | 104.88 | 104.61 | 104.81 | 19,844 | +0.29(+0.28%) |
Aug 21, 2017 | 104.31 | 104.60 | 104.09 | 104.52 | 25,883 | +0.24(+0.23%) |
Aug 18, 2017 | 104.51 | 104.64 | 104.19 | 104.28 | 42,709 | -0.52(-0.50%) |
Aug 17, 2017 | 105.89 | 106.08 | 104.80 | 104.80 | 32,774 | -1.34(-1.26%) |
Aug 16, 2017 | 105.82 | 106.19 | 105.82 | 106.14 | 19,320 | +0.46(+0.43%) |
Aug 15, 2017 | 105.45 | 105.76 | 105.37 | 105.68 | 20,402 | +0.16(+0.15%) |
Aug 14, 2017 | 105.03 | 105.68 | 105.03 | 105.52 | 57,269 | +0.82(+0.78%) |
Aug 11, 2017 | 104.57 | 105.09 | 104.56 | 104.70 | 19,255 | +0.19(+0.18%) |
Aug 10, 2017 | 105.07 | 105.09 | 104.51 | 104.51 | 39,687 | -0.88(-0.84%) |
Aug 09, 2017 | 105.19 | 105.42 | 105.06 | 105.39 | 42,141 | +0.01(+0.01%) |
Aug 08, 2017 | 105.64 | 105.87 | 105.34 | 105.38 | 15,978 | -0.23(-0.22%) |
Aug 07, 2017 | 105.07 | 105.63 | 105.07 | 105.62 | 27,946 | +0.60(+0.57%) |
Aug 04, 2017 | 105.17 | 105.17 | 104.87 | 105.02 | 69,313 | -0.09(-0.08%) |
Aug 03, 2017 | 104.79 | 105.51 | 104.79 | 105.11 | 85,129 | +0.28(+0.26%) |
Aug 02, 2017 | 104.83 | 104.87 | 104.46 | 104.83 | 180,355 | -0.09(-0.08%) |
Aug 01, 2017 | 105.24 | 105.42 | 104.89 | 104.92 | 1,034,053 | -0.34(-0.32%) |
Jul 31, 2017 | 105.61 | 105.61 | 105.06 | 105.25 | 80,380 | -0.30(-0.29%) |
Jul 28, 2017 | 106.27 | 106.41 | 104.41 | 105.56 | 56,135 | -0.98(-0.92%) |
Jul 27, 2017 | 106.27 | 106.54 | 105.89 | 106.54 | 54,411 | +0.56(+0.53%) |
Jul 26, 2017 | 105.99 | 106.12 | 105.73 | 105.98 | 30,109 | -0.09(-0.09%) |
Jul 25, 2017 | 105.87 | 106.08 | 105.76 | 106.08 | 28,969 | +0.45(+0.43%) |
Jul 24, 2017 | 105.80 | 105.82 | 105.59 | 105.62 | 5,794 | -0.46(-0.44%) |
Jul 21, 2017 | 105.52 | 106.09 | 105.52 | 106.08 | 24,361 | +0.22(+0.20%) |
Jul 20, 2017 | 105.89 | 106.14 | 105.81 | 105.87 | 123,950 | -0.05(-0.05%) |
Jul 19, 2017 | 105.38 | 105.92 | 105.38 | 105.92 | 77,291 | +0.57(+0.54%) |
Jul 18, 2017 | 105.22 | 105.41 | 105.08 | 105.35 | 131,209 | +0.07(+0.07%) |
Jul 17, 2017 | 105.21 | 105.41 | 105.13 | 105.28 | 561,493 | +0.09(+0.09%) |
Jul 14, 2017 | 104.77 | 105.33 | 104.77 | 105.19 | 29,463 | +0.68(+0.65%) |
Jul 13, 2017 | 104.67 | 105.14 | 104.45 | 104.50 | 37,029 | -0.17(-0.17%) |
Jul 12, 2017 | 104.52 | 104.85 | 104.52 | 104.68 | 16,487 | +0.65(+0.62%) |
Jul 11, 2017 | 104.17 | 104.21 | 103.66 | 104.03 | 24,661 | -0.28(-0.27%) |
Jul 10, 2017 | 104.41 | 104.71 | 104.20 | 104.31 | 30,979 | -0.15(-0.14%) |
Jul 07, 2017 | 104.15 | 104.62 | 104.11 | 104.46 | 54,402 | +0.49(+0.47%) |
Jul 06, 2017 | 104.54 | 104.54 | 103.91 | 103.97 | 37,354 | -0.89(-0.85%) |
Jul 05, 2017 | 105.14 | 105.14 | 104.72 | 104.86 | 82,394 | -0.28(-0.27%) |