Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 106.26 | 107.82 | 106.26 | 107.63 | 641,091 | +1.17(+1.10%) |
Sep 28, 2017 | 106.34 | 106.70 | 105.45 | 106.45 | 564,735 | -0.05(-0.05%) |
Sep 27, 2017 | 106.03 | 106.80 | 105.06 | 106.50 | 659,857 | +0.75(+0.71%) |
Sep 26, 2017 | 105.12 | 106.02 | 104.70 | 105.75 | 700,078 | +1.09(+1.04%) |
Sep 25, 2017 | 105.66 | 106.69 | 104.38 | 104.67 | 597,705 | -1.36(-1.28%) |
Sep 22, 2017 | 105.62 | 106.70 | 105.14 | 106.03 | 541,282 | +0.83(+0.79%) |
Sep 21, 2017 | 106.96 | 106.96 | 105.04 | 105.19 | 556,715 | -1.67(-1.56%) |
Sep 20, 2017 | 104.69 | 106.88 | 104.42 | 106.86 | 550,178 | +2.10(+2.00%) |
Sep 19, 2017 | 105.68 | 105.78 | 103.63 | 104.76 | 670,673 | -0.90(-0.85%) |
Sep 18, 2017 | 107.58 | 107.67 | 105.00 | 105.67 | 748,312 | -1.70(-1.58%) |
Sep 15, 2017 | 108.23 | 108.36 | 106.86 | 107.36 | 681,671 | -0.86(-0.80%) |
Sep 14, 2017 | 108.17 | 108.49 | 107.16 | 108.23 | 427,361 | +0.00(+0.00%) |
Sep 13, 2017 | 109.11 | 109.24 | 107.93 | 108.23 | 300,313 | -0.87(-0.80%) |
Sep 12, 2017 | 109.13 | 109.32 | 108.35 | 109.10 | 485,302 | -0.13(-0.12%) |
Sep 11, 2017 | 108.11 | 109.40 | 107.14 | 109.23 | 827,952 | +2.03(+1.89%) |
Sep 08, 2017 | 106.25 | 107.52 | 105.92 | 107.20 | 453,026 | +0.44(+0.41%) |
Sep 07, 2017 | 104.25 | 107.46 | 104.25 | 106.76 | 1,273,648 | +2.50(+2.40%) |
Sep 06, 2017 | 105.34 | 105.34 | 103.34 | 104.26 | 556,638 | -0.56(-0.54%) |
Sep 05, 2017 | 105.76 | 106.30 | 104.64 | 104.82 | 623,118 | -1.02(-0.96%) |
Sep 01, 2017 | 104.99 | 106.11 | 104.77 | 105.84 | 791,159 | +0.94(+0.90%) |
Aug 31, 2017 | 103.90 | 105.53 | 103.59 | 104.90 | 545,878 | +1.54(+1.49%) |
Aug 30, 2017 | 103.64 | 104.03 | 102.73 | 103.36 | 814,634 | -0.28(-0.27%) |
Aug 29, 2017 | 105.05 | 105.05 | 103.33 | 103.64 | 716,229 | -2.07(-1.96%) |
Aug 28, 2017 | 105.82 | 106.41 | 105.23 | 105.71 | 772,672 | +0.13(+0.12%) |
Aug 25, 2017 | 105.46 | 106.26 | 104.80 | 105.59 | 295,506 | +0.31(+0.29%) |
Aug 24, 2017 | 105.00 | 105.99 | 104.61 | 105.28 | 331,101 | +0.63(+0.60%) |
Aug 23, 2017 | 104.79 | 105.05 | 104.08 | 104.65 | 299,557 | -0.49(-0.47%) |
Aug 22, 2017 | 104.59 | 105.28 | 104.11 | 105.14 | 414,485 | +0.62(+0.59%) |
Aug 21, 2017 | 104.82 | 105.57 | 104.33 | 104.52 | 630,038 | -0.14(-0.14%) |
Aug 18, 2017 | 103.70 | 105.66 | 103.29 | 104.67 | 789,468 | +0.78(+0.76%) |
Aug 17, 2017 | 104.86 | 105.85 | 103.39 | 103.88 | 1,196,519 | -1.45(-1.38%) |
Aug 16, 2017 | 104.83 | 105.41 | 104.83 | 105.33 | 434,392 | +0.42(+0.40%) |
Aug 15, 2017 | 104.99 | 105.38 | 104.27 | 104.92 | 680,403 | +0.54(+0.52%) |
Aug 14, 2017 | 104.78 | 105.18 | 104.22 | 104.38 | 884,992 | +0.10(+0.09%) |
Aug 11, 2017 | 102.52 | 104.99 | 101.92 | 104.28 | 879,229 | +2.15(+2.11%) |
Aug 10, 2017 | 103.20 | 103.54 | 101.70 | 102.13 | 1,311,632 | -1.43(-1.38%) |
Aug 09, 2017 | 104.30 | 104.33 | 102.67 | 103.56 | 1,057,887 | -0.49(-0.48%) |
Aug 08, 2017 | 103.54 | 105.12 | 102.65 | 104.06 | 694,707 | +0.11(+0.10%) |
Aug 07, 2017 | 104.69 | 105.04 | 103.75 | 103.95 | 757,666 | -0.81(-0.78%) |
Aug 04, 2017 | 105.45 | 105.45 | 104.41 | 104.76 | 606,123 | -0.28(-0.27%) |
Aug 03, 2017 | 105.16 | 105.95 | 104.44 | 105.04 | 867,542 | -0.25(-0.24%) |
Aug 02, 2017 | 107.46 | 107.63 | 105.08 | 105.30 | 1,076,744 | -2.46(-2.28%) |
Aug 01, 2017 | 107.47 | 109.20 | 107.47 | 107.76 | 1,178,673 | +0.34(+0.32%) |
Jul 31, 2017 | 108.33 | 108.33 | 105.90 | 107.42 | 1,012,224 | -0.65(-0.60%) |
Jul 28, 2017 | 106.95 | 108.66 | 106.32 | 108.07 | 1,458,142 | +1.11(+1.03%) |
Jul 27, 2017 | 108.48 | 108.97 | 106.34 | 106.96 | 1,543,633 | -2.44(-2.23%) |
Jul 26, 2017 | 115.18 | 115.18 | 107.75 | 109.41 | 3,622,551 | -9.71(-8.15%) |
Jul 25, 2017 | 119.60 | 120.40 | 117.00 | 119.12 | 1,233,748 | -1.39(-1.15%) |
Jul 24, 2017 | 120.56 | 121.14 | 120.10 | 120.50 | 684,582 | -0.09(-0.07%) |
Jul 21, 2017 | 120.98 | 121.25 | 120.18 | 120.59 | 457,601 | -0.56(-0.46%) |
Jul 20, 2017 | 119.92 | 122.22 | 119.83 | 121.15 | 892,507 | +1.28(+1.07%) |
Jul 19, 2017 | 119.57 | 120.48 | 119.19 | 119.87 | 568,238 | +0.21(+0.18%) |
Jul 18, 2017 | 120.62 | 120.80 | 118.83 | 119.66 | 541,270 | -0.62(-0.52%) |
Jul 17, 2017 | 120.30 | 120.71 | 119.31 | 120.28 | 733,447 | -0.06(-0.05%) |
Jul 14, 2017 | 119.17 | 120.43 | 117.30 | 120.34 | 422,390 | +1.06(+0.89%) |
Jul 13, 2017 | 119.31 | 119.71 | 118.43 | 119.28 | 607,078 | +0.25(+0.21%) |
Jul 12, 2017 | 119.07 | 119.64 | 118.43 | 119.03 | 738,303 | +0.65(+0.55%) |
Jul 11, 2017 | 118.12 | 118.76 | 117.41 | 118.38 | 577,623 | +0.38(+0.32%) |
Jul 10, 2017 | 118.04 | 118.36 | 116.86 | 118.00 | 487,323 | -0.28(-0.24%) |
Jul 07, 2017 | 116.56 | 118.47 | 115.87 | 118.28 | 696,972 | +2.23(+1.92%) |
Jul 06, 2017 | 117.90 | 118.04 | 115.68 | 116.06 | 528,202 | -2.50(-2.11%) |
Jul 05, 2017 | 117.96 | 118.74 | 117.55 | 118.56 | 525,321 | +0.76(+0.64%) |