Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 109.15 | 109.29 | 108.19 | 108.65 | 125,537 | -0.55(-0.50%) |
Sep 28, 2017 | 107.99 | 109.44 | 107.93 | 109.20 | 179,488 | +1.16(+1.07%) |
Sep 27, 2017 | 107.50 | 108.52 | 106.40 | 108.04 | 215,329 | +0.57(+0.53%) |
Sep 26, 2017 | 106.84 | 107.77 | 106.79 | 107.47 | 131,514 | +0.79(+0.74%) |
Sep 25, 2017 | 106.34 | 107.10 | 106.03 | 106.68 | 95,279 | +0.34(+0.32%) |
Sep 22, 2017 | 107.47 | 107.94 | 106.21 | 106.34 | 208,585 | -1.25(-1.16%) |
Sep 21, 2017 | 107.17 | 108.21 | 107.02 | 107.59 | 195,713 | +0.42(+0.39%) |
Sep 20, 2017 | 107.55 | 108.26 | 106.90 | 107.17 | 170,484 | -0.47(-0.44%) |
Sep 19, 2017 | 106.98 | 108.02 | 106.51 | 107.64 | 208,317 | +0.74(+0.69%) |
Sep 18, 2017 | 106.85 | 106.98 | 106.37 | 106.90 | 98,322 | +0.12(+0.11%) |
Sep 15, 2017 | 106.07 | 107.82 | 104.83 | 106.78 | 533,806 | +0.58(+0.55%) |
Sep 14, 2017 | 104.49 | 106.37 | 104.49 | 106.20 | 161,765 | +1.09(+1.04%) |
Sep 13, 2017 | 105.69 | 106.05 | 105.03 | 105.11 | 119,211 | -0.57(-0.54%) |
Sep 12, 2017 | 105.60 | 105.87 | 105.36 | 105.68 | 189,538 | +0.08(+0.08%) |
Sep 11, 2017 | 105.41 | 105.74 | 105.20 | 105.60 | 243,000 | +0.45(+0.43%) |
Sep 08, 2017 | 106.19 | 106.30 | 105.05 | 105.15 | 168,987 | -0.98(-0.92%) |
Sep 07, 2017 | 105.75 | 106.71 | 105.42 | 106.13 | 206,957 | +0.46(+0.44%) |
Sep 06, 2017 | 105.24 | 106.01 | 104.83 | 105.67 | 204,881 | +0.48(+0.46%) |
Sep 05, 2017 | 105.92 | 106.16 | 104.84 | 105.19 | 174,562 | -0.82(-0.77%) |
Sep 01, 2017 | 108.40 | 108.49 | 105.84 | 106.01 | 238,110 | -2.52(-2.32%) |
Aug 31, 2017 | 107.93 | 108.67 | 107.43 | 108.53 | 195,613 | +0.59(+0.55%) |
Aug 30, 2017 | 107.72 | 108.52 | 107.63 | 107.94 | 136,764 | +0.18(+0.17%) |
Aug 29, 2017 | 107.44 | 107.96 | 106.92 | 107.76 | 81,715 | +0.02(+0.02%) |
Aug 28, 2017 | 107.79 | 107.80 | 107.01 | 107.74 | 126,333 | -0.05(-0.05%) |
Aug 25, 2017 | 108.84 | 108.97 | 107.61 | 107.79 | 81,320 | -0.94(-0.86%) |
Aug 24, 2017 | 109.51 | 109.67 | 108.71 | 108.73 | 98,418 | -0.90(-0.82%) |
Aug 23, 2017 | 108.52 | 109.70 | 108.27 | 109.63 | 134,535 | +0.99(+0.91%) |
Aug 22, 2017 | 108.33 | 108.70 | 108.05 | 108.64 | 117,139 | +0.35(+0.32%) |
Aug 21, 2017 | 107.64 | 108.45 | 107.38 | 108.29 | 127,205 | +0.65(+0.60%) |
Aug 18, 2017 | 108.38 | 108.38 | 107.31 | 107.64 | 100,848 | -0.80(-0.74%) |
Aug 17, 2017 | 108.75 | 109.37 | 108.29 | 108.44 | 104,433 | +0.00(+0.00%) |
Aug 16, 2017 | 109.69 | 110.32 | 108.32 | 108.44 | 190,792 | -0.87(-0.80%) |
Aug 15, 2017 | 108.97 | 109.43 | 108.21 | 109.31 | 141,096 | +0.29(+0.27%) |
Aug 14, 2017 | 108.26 | 109.88 | 108.20 | 109.02 | 186,513 | +0.80(+0.74%) |
Aug 11, 2017 | 107.91 | 108.90 | 107.91 | 108.22 | 129,760 | +0.10(+0.09%) |
Aug 10, 2017 | 108.55 | 108.55 | 107.69 | 108.12 | 169,004 | -0.47(-0.43%) |
Aug 09, 2017 | 109.10 | 109.52 | 108.56 | 108.59 | 178,934 | -0.52(-0.48%) |
Aug 08, 2017 | 109.32 | 109.75 | 108.69 | 109.11 | 221,719 | -0.20(-0.18%) |
Aug 04, 2017 | 109.46 | 109.63 | 109.00 | 109.31 | 119,835 | +0.16(+0.15%) |
Aug 03, 2017 | 109.72 | 110.39 | 108.86 | 109.15 | 155,766 | -0.43(-0.39%) |
Aug 02, 2017 | 109.03 | 110.52 | 108.91 | 109.58 | 207,101 | +0.47(+0.43%) |
Aug 01, 2017 | 108.99 | 110.21 | 108.57 | 109.11 | 184,299 | +0.22(+0.20%) |
Jul 31, 2017 | 110.53 | 108.89 | 108.89 | 213,902 | -1.11(-1.01%) | |
Jul 28, 2017 | 109.91 | 110.97 | 109.33 | 110.00 | 327,645 | -2.89(-2.56%) |
Jul 27, 2017 | 113.26 | 113.62 | 112.27 | 112.89 | 118,411 | -0.25(-0.22%) |
Jul 26, 2017 | 116.40 | 116.60 | 112.36 | 113.14 | 241,856 | -3.61(-3.09%) |
Jul 25, 2017 | 115.72 | 116.86 | 115.72 | 116.75 | 114,462 | +0.99(+0.86%) |
Jul 24, 2017 | 116.03 | 116.16 | 114.80 | 115.76 | 117,089 | -0.36(-0.31%) |
Jul 21, 2017 | 117.00 | 117.06 | 115.66 | 116.12 | 69,785 | -1.12(-0.96%) |
Jul 20, 2017 | 116.99 | 117.29 | 116.09 | 117.24 | 79,964 | +0.86(+0.74%) |
Jul 19, 2017 | 116.13 | 117.16 | 115.95 | 116.38 | 110,190 | +0.33(+0.28%) |
Jul 18, 2017 | 114.72 | 116.08 | 114.69 | 116.05 | 133,127 | +0.68(+0.59%) |
Jul 17, 2017 | 115.98 | 115.98 | 115.18 | 115.37 | 184,270 | -0.32(-0.28%) |
Jul 14, 2017 | 115.66 | 116.05 | 115.18 | 115.69 | 84,794 | +0.04(+0.03%) |
Jul 13, 2017 | 115.78 | 116.07 | 115.25 | 115.65 | 70,573 | -0.18(-0.16%) |
Jul 12, 2017 | 115.25 | 116.32 | 115.17 | 115.83 | 125,981 | +0.58(+0.50%) |
Jul 11, 2017 | 115.24 | 115.44 | 114.67 | 115.25 | 67,028 | -0.44(-0.38%) |
Jul 10, 2017 | 115.42 | 116.00 | 114.83 | 115.69 | 66,362 | +0.35(+0.30%) |
Jul 07, 2017 | 115.75 | 115.75 | 114.62 | 115.34 | 44,136 | -0.52(-0.45%) |
Jul 06, 2017 | 115.45 | 116.25 | 115.45 | 115.86 | 197,690 | -0.58(-0.50%) |
Jul 05, 2017 | 116.53 | 116.97 | 115.75 | 116.44 | 104,223 | -0.01(-0.01%) |
Jul 04, 2017 | 117.65 | 117.65 | 115.80 | 116.45 | 69,254 | -0.94(-0.80%) |