Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 104.65 | 104.94 | 104.34 | 104.60 | 1,397,162 | +0.26(+0.25%) |
Sep 28, 2017 | 104.90 | 104.03 | 104.34 | 2,509,683 | +0.44(+0.42%) | |
Sep 27, 2017 | 102.08 | 103.90 | 102.08 | 103.90 | 3,124,705 | +0.89(+0.86%) |
Sep 26, 2017 | 102.02 | 103.13 | 101.96 | 103.02 | 3,441,390 | +0.57(+0.56%) |
Sep 25, 2017 | 102.58 | 103.00 | 102.16 | 102.44 | 1,557,744 | +0.39(+0.39%) |
Sep 22, 2017 | 102.24 | 102.61 | 101.90 | 102.05 | 1,248,342 | -0.52(-0.50%) |
Sep 21, 2017 | 102.53 | 102.81 | 102.05 | 102.57 | 972,857 | -0.98(-0.95%) |
Sep 20, 2017 | 103.99 | 104.07 | 101.93 | 103.55 | 2,179,360 | -1.74(-1.65%) |
Sep 19, 2017 | 105.25 | 105.72 | 105.05 | 105.29 | 1,734,575 | -0.08(-0.07%) |
Sep 18, 2017 | 105.86 | 105.86 | 104.72 | 105.36 | 2,060,723 | -0.61(-0.57%) |
Sep 15, 2017 | 106.78 | 106.79 | 105.74 | 105.97 | 1,147,425 | -0.77(-0.72%) |
Sep 14, 2017 | 107.10 | 106.38 | 106.74 | 1,294,789 | +0.30(+0.28%) | |
Sep 13, 2017 | 107.00 | 107.08 | 106.37 | 106.44 | 842,951 | -0.26(-0.25%) |
Sep 12, 2017 | 106.55 | 106.87 | 106.42 | 106.71 | 948,964 | +0.06(+0.06%) |
Sep 11, 2017 | 106.19 | 106.79 | 106.07 | 106.64 | 1,577,510 | +0.12(+0.12%) |
Sep 08, 2017 | 107.05 | 107.26 | 106.32 | 106.52 | 1,232,789 | +0.25(+0.23%) |
Sep 07, 2017 | 106.18 | 106.30 | 105.47 | 106.28 | 5,597,223 | +1.54(+1.47%) |
Sep 06, 2017 | 104.81 | 104.87 | 104.40 | 104.73 | 1,194,563 | +0.53(+0.51%) |
Sep 05, 2017 | 104.32 | 104.61 | 103.68 | 104.20 | 1,081,238 | +0.18(+0.18%) |
Sep 01, 2017 | 104.54 | 104.65 | 103.88 | 104.02 | 983,227 | +0.23(+0.22%) |
Aug 31, 2017 | 104.19 | 104.27 | 103.56 | 103.79 | 1,023,575 | +0.54(+0.52%) |
Aug 30, 2017 | 103.18 | 103.67 | 103.02 | 103.25 | 1,191,578 | +0.80(+0.78%) |
Aug 29, 2017 | 102.11 | 102.57 | 102.00 | 102.45 | 1,166,907 | +0.91(+0.90%) |
Aug 28, 2017 | 102.44 | 102.44 | 101.37 | 101.54 | 858,992 | -0.60(-0.58%) |
Aug 25, 2017 | 102.16 | 102.49 | 101.77 | 102.14 | 863,210 | +0.54(+0.53%) |
Aug 24, 2017 | 102.18 | 102.27 | 101.52 | 101.59 | 1,315,971 | -0.19(-0.19%) |
Aug 23, 2017 | 101.79 | 102.17 | 101.61 | 101.79 | 1,326,148 | -0.70(-0.68%) |
Aug 22, 2017 | 102.19 | 102.82 | 102.04 | 102.49 | 1,563,083 | +0.11(+0.11%) |
Aug 21, 2017 | 102.81 | 102.93 | 102.12 | 102.38 | 1,132,356 | +0.40(+0.40%) |
Aug 18, 2017 | 102.01 | 102.32 | 101.66 | 101.97 | 1,653,100 | -0.50(-0.49%) |
Aug 17, 2017 | 103.70 | 103.88 | 102.45 | 102.47 | 996,622 | -0.77(-0.75%) |
Aug 16, 2017 | 103.16 | 103.52 | 102.83 | 103.24 | 1,618,659 | +0.63(+0.61%) |
Aug 15, 2017 | 102.28 | 102.63 | 102.04 | 102.61 | 1,053,687 | +0.54(+0.53%) |
Aug 14, 2017 | 102.59 | 102.78 | 102.04 | 102.07 | 806,641 | +0.52(+0.51%) |
Aug 11, 2017 | 101.65 | 102.31 | 101.17 | 101.55 | 1,519,436 | -0.21(-0.21%) |
Aug 10, 2017 | 101.96 | 102.48 | 101.69 | 101.76 | 1,559,593 | -1.39(-1.34%) |
Aug 09, 2017 | 103.00 | 103.55 | 102.88 | 103.15 | 2,817,610 | -1.03(-0.99%) |
Aug 08, 2017 | 104.52 | 104.92 | 103.79 | 104.18 | 1,116,213 | -0.62(-0.59%) |
Aug 07, 2017 | 104.46 | 105.22 | 104.43 | 104.80 | 582,629 | -0.44(-0.42%) |
Aug 04, 2017 | 105.23 | 105.49 | 104.62 | 105.24 | 1,011,276 | +0.21(+0.20%) |
Aug 03, 2017 | 105.08 | 105.63 | 104.08 | 105.03 | 1,237,080 | +0.90(+0.87%) |
Aug 02, 2017 | 104.83 | 104.94 | 103.83 | 104.13 | 2,881,467 | -0.93(-0.88%) |
Aug 01, 2017 | 105.22 | 105.51 | 104.58 | 105.06 | 1,538,664 | -0.74(-0.70%) |
Jul 31, 2017 | 106.61 | 106.73 | 105.16 | 105.80 | 1,260,938 | -0.46(-0.43%) |
Jul 28, 2017 | 106.02 | 106.96 | 105.75 | 106.25 | 2,413,309 | -1.45(-1.35%) |
Jul 27, 2017 | 107.09 | 108.73 | 106.72 | 107.71 | 8,463,859 | +6.25(+6.16%) |
Jul 26, 2017 | 101.10 | 101.92 | 100.94 | 101.45 | 3,195,660 | +1.53(+1.54%) |
Jul 25, 2017 | 100.59 | 100.66 | 99.58 | 99.92 | 1,166,634 | +0.17(+0.17%) |
Jul 24, 2017 | 99.98 | 100.12 | 99.59 | 99.75 | 1,139,818 | -0.85(-0.85%) |
Jul 21, 2017 | 100.80 | 101.17 | 100.33 | 100.60 | 1,603,357 | -0.67(-0.67%) |
Jul 20, 2017 | 101.61 | 101.73 | 100.96 | 101.28 | 2,259,602 | +0.61(+0.61%) |
Jul 19, 2017 | 100.17 | 100.67 | 99.82 | 100.67 | 890,288 | +0.28(+0.28%) |
Jul 18, 2017 | 100.35 | 100.68 | 100.05 | 100.39 | 1,040,138 | +0.26(+0.26%) |
Jul 17, 2017 | 100.18 | 100.86 | 100.03 | 100.12 | 2,515,383 | -0.09(-0.09%) |
Jul 14, 2017 | 99.90 | 100.36 | 99.52 | 100.21 | 1,272,346 | +1.09(+1.10%) |
Jul 13, 2017 | 99.05 | 99.23 | 98.83 | 99.12 | 720,667 | +0.47(+0.48%) |
Jul 12, 2017 | 98.22 | 99.11 | 98.20 | 98.65 | 1,048,333 | +1.26(+1.30%) |
Jul 11, 2017 | 96.59 | 97.68 | 96.23 | 97.39 | 2,157,914 | -0.61(-0.62%) |
Jul 10, 2017 | 98.28 | 98.75 | 97.87 | 97.99 | 1,298,481 | +0.82(+0.85%) |
Jul 07, 2017 | 96.72 | 97.53 | 96.64 | 97.17 | 1,575,703 | +0.39(+0.41%) |
Jul 06, 2017 | 95.80 | 96.92 | 95.54 | 96.77 | 3,925,574 | +0.32(+0.34%) |
Jul 05, 2017 | 96.58 | 96.59 | 96.06 | 96.45 | 931,975 | -0.37(-0.38%) |