Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 104.63 | 104.93 | 104.33 | 104.59 | 1,397,351 | +0.26(+0.25%) |
Sep 28, 2017 | 104.89 | 104.02 | 104.33 | 2,510,024 | +0.44(+0.42%) | |
Sep 27, 2017 | 102.06 | 103.89 | 102.06 | 103.89 | 3,125,129 | +0.89(+0.86%) |
Sep 26, 2017 | 102.00 | 103.11 | 101.95 | 103.00 | 3,441,857 | +0.57(+0.56%) |
Sep 25, 2017 | 102.56 | 102.98 | 102.14 | 102.43 | 1,557,956 | +0.39(+0.39%) |
Sep 22, 2017 | 102.23 | 102.60 | 101.89 | 102.04 | 1,248,511 | -0.52(-0.50%) |
Sep 21, 2017 | 102.52 | 102.80 | 102.04 | 102.55 | 972,989 | -0.98(-0.95%) |
Sep 20, 2017 | 103.97 | 104.05 | 101.91 | 103.54 | 2,179,656 | -1.74(-1.65%) |
Sep 19, 2017 | 105.24 | 105.71 | 105.03 | 105.27 | 1,734,810 | -0.08(-0.07%) |
Sep 18, 2017 | 105.84 | 105.84 | 104.70 | 105.35 | 2,061,003 | -0.61(-0.57%) |
Sep 15, 2017 | 106.77 | 106.78 | 105.73 | 105.96 | 1,147,581 | -0.77(-0.72%) |
Sep 14, 2017 | 107.09 | 106.37 | 106.73 | 1,294,965 | +0.30(+0.28%) | |
Sep 13, 2017 | 106.98 | 107.06 | 106.36 | 106.43 | 843,065 | -0.26(-0.25%) |
Sep 12, 2017 | 106.53 | 106.85 | 106.40 | 106.69 | 949,092 | +0.06(+0.06%) |
Sep 11, 2017 | 106.17 | 106.78 | 106.06 | 106.63 | 1,577,723 | +0.12(+0.12%) |
Sep 08, 2017 | 107.03 | 107.24 | 106.31 | 106.51 | 1,232,956 | +0.24(+0.23%) |
Sep 07, 2017 | 106.17 | 106.29 | 105.46 | 106.26 | 5,597,982 | +1.54(+1.47%) |
Sep 06, 2017 | 104.80 | 104.86 | 104.39 | 104.72 | 1,194,725 | +0.53(+0.51%) |
Sep 05, 2017 | 104.31 | 104.60 | 103.67 | 104.19 | 1,081,385 | +0.18(+0.18%) |
Sep 01, 2017 | 104.53 | 104.63 | 103.87 | 104.00 | 983,360 | +0.23(+0.22%) |
Aug 31, 2017 | 104.18 | 104.25 | 103.55 | 103.77 | 1,023,714 | +0.53(+0.52%) |
Aug 30, 2017 | 103.17 | 103.66 | 103.01 | 103.24 | 1,191,739 | +0.80(+0.78%) |
Aug 29, 2017 | 102.10 | 102.55 | 101.98 | 102.44 | 1,167,066 | +0.91(+0.90%) |
Aug 28, 2017 | 102.43 | 102.43 | 101.35 | 101.53 | 859,109 | -0.60(-0.58%) |
Aug 25, 2017 | 102.14 | 102.47 | 101.76 | 102.12 | 863,327 | +0.54(+0.54%) |
Aug 24, 2017 | 102.17 | 102.26 | 101.50 | 101.58 | 1,316,150 | -0.19(-0.19%) |
Aug 23, 2017 | 101.77 | 102.15 | 101.60 | 101.77 | 1,326,328 | -0.70(-0.68%) |
Aug 22, 2017 | 102.18 | 102.81 | 102.03 | 102.47 | 1,563,295 | +0.11(+0.11%) |
Aug 21, 2017 | 102.80 | 102.91 | 102.11 | 102.36 | 1,132,509 | +0.40(+0.40%) |
Aug 18, 2017 | 101.99 | 102.31 | 101.64 | 101.96 | 1,653,324 | -0.50(-0.49%) |
Aug 17, 2017 | 103.69 | 103.86 | 102.44 | 102.46 | 996,757 | -0.77(-0.75%) |
Aug 16, 2017 | 103.14 | 103.50 | 102.82 | 103.23 | 1,618,879 | +0.63(+0.62%) |
Aug 15, 2017 | 102.27 | 102.62 | 102.03 | 102.60 | 1,053,830 | +0.54(+0.53%) |
Aug 14, 2017 | 102.57 | 102.77 | 102.03 | 102.05 | 806,750 | +0.52(+0.51%) |
Aug 11, 2017 | 101.63 | 102.30 | 101.16 | 101.54 | 1,519,642 | -0.21(-0.21%) |
Aug 10, 2017 | 101.95 | 102.47 | 101.68 | 101.75 | 1,559,805 | -1.38(-1.34%) |
Aug 09, 2017 | 102.98 | 103.53 | 102.87 | 103.13 | 2,817,992 | -1.03(-0.99%) |
Aug 08, 2017 | 104.50 | 104.90 | 103.77 | 104.17 | 1,116,364 | -0.62(-0.59%) |
Aug 07, 2017 | 104.45 | 105.21 | 104.41 | 104.79 | 582,708 | -0.44(-0.42%) |
Aug 04, 2017 | 105.22 | 105.47 | 104.61 | 105.23 | 1,011,413 | +0.21(+0.20%) |
Aug 03, 2017 | 105.07 | 105.61 | 104.07 | 105.02 | 1,237,247 | +0.90(+0.87%) |
Aug 02, 2017 | 104.82 | 104.93 | 103.82 | 104.11 | 2,881,858 | -0.93(-0.88%) |
Aug 01, 2017 | 105.21 | 105.50 | 104.57 | 105.04 | 1,538,872 | -0.74(-0.70%) |
Jul 31, 2017 | 106.60 | 106.72 | 105.14 | 105.78 | 1,261,109 | -0.46(-0.43%) |
Jul 28, 2017 | 106.01 | 106.95 | 105.74 | 106.24 | 2,413,636 | -1.46(-1.35%) |
Jul 27, 2017 | 107.08 | 108.72 | 106.70 | 107.69 | 8,465,007 | +6.25(+6.16%) |
Jul 26, 2017 | 101.09 | 101.91 | 100.92 | 101.44 | 3,196,094 | +1.53(+1.54%) |
Jul 25, 2017 | 100.57 | 100.64 | 99.56 | 99.91 | 1,166,792 | +0.17(+0.17%) |
Jul 24, 2017 | 99.97 | 100.11 | 99.57 | 99.74 | 1,139,973 | -0.85(-0.85%) |
Jul 21, 2017 | 100.78 | 101.16 | 100.32 | 100.59 | 1,603,574 | -0.67(-0.67%) |
Jul 20, 2017 | 101.60 | 101.71 | 100.95 | 101.27 | 2,259,909 | +0.61(+0.61%) |
Jul 19, 2017 | 100.15 | 100.65 | 99.81 | 100.65 | 890,409 | +0.28(+0.28%) |
Jul 18, 2017 | 100.34 | 100.67 | 100.04 | 100.37 | 1,040,280 | +0.26(+0.26%) |
Jul 17, 2017 | 100.17 | 100.84 | 100.02 | 100.11 | 2,515,725 | -0.09(-0.09%) |
Jul 14, 2017 | 99.89 | 100.34 | 99.50 | 100.20 | 1,272,519 | +1.09(+1.10%) |
Jul 13, 2017 | 99.04 | 99.21 | 98.82 | 99.11 | 720,764 | +0.47(+0.48%) |
Jul 12, 2017 | 98.21 | 99.10 | 98.19 | 98.64 | 1,048,475 | +1.26(+1.30%) |
Jul 11, 2017 | 96.58 | 97.66 | 96.22 | 97.37 | 2,158,207 | -0.60(-0.62%) |
Jul 10, 2017 | 98.27 | 98.73 | 97.86 | 97.98 | 1,298,657 | +0.82(+0.85%) |
Jul 07, 2017 | 96.71 | 97.51 | 96.63 | 97.15 | 1,575,917 | +0.39(+0.41%) |
Jul 06, 2017 | 95.79 | 96.91 | 95.53 | 96.76 | 3,926,106 | +0.32(+0.34%) |
Jul 05, 2017 | 96.57 | 96.58 | 96.04 | 96.43 | 932,101 | -0.37(-0.38%) |