Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 105.81 | 106.81 | 105.06 | 106.39 | 635,082 | +0.77(+0.73%) |
Sep 28, 2017 | 104.63 | 105.85 | 104.22 | 105.62 | 622,954 | +0.90(+0.86%) |
Sep 27, 2017 | 104.74 | 105.99 | 104.45 | 104.72 | 692,584 | +0.50(+0.48%) |
Sep 26, 2017 | 104.06 | 104.54 | 103.33 | 104.22 | 549,879 | +0.87(+0.84%) |
Sep 25, 2017 | 104.37 | 104.42 | 102.84 | 103.35 | 459,991 | -1.23(-1.18%) |
Sep 22, 2017 | 105.38 | 106.18 | 104.18 | 104.58 | 833,952 | -1.19(-1.13%) |
Sep 21, 2017 | 106.00 | 106.22 | 105.22 | 105.77 | 514,475 | -0.12(-0.11%) |
Sep 20, 2017 | 105.52 | 106.04 | 104.83 | 105.89 | 521,005 | +0.48(+0.46%) |
Sep 19, 2017 | 105.26 | 105.81 | 104.72 | 105.41 | 651,406 | +0.33(+0.31%) |
Sep 18, 2017 | 104.69 | 105.30 | 104.31 | 105.08 | 546,012 | +0.69(+0.66%) |
Sep 15, 2017 | 103.42 | 104.60 | 103.03 | 104.39 | 1,536,098 | +1.00(+0.97%) |
Sep 14, 2017 | 103.11 | 103.56 | 102.34 | 103.39 | 393,114 | +0.07(+0.07%) |
Sep 13, 2017 | 103.61 | 103.78 | 102.86 | 103.32 | 471,763 | -0.41(-0.40%) |
Sep 12, 2017 | 104.73 | 105.00 | 103.44 | 103.73 | 434,421 | -0.92(-0.88%) |
Sep 11, 2017 | 103.80 | 104.86 | 103.28 | 104.65 | 620,314 | +1.34(+1.30%) |
Sep 08, 2017 | 103.49 | 104.30 | 103.07 | 103.31 | 410,098 | -0.17(-0.16%) |
Sep 07, 2017 | 103.04 | 103.67 | 102.51 | 103.48 | 413,400 | +0.69(+0.67%) |
Sep 06, 2017 | 102.67 | 103.03 | 102.06 | 102.79 | 724,535 | +0.25(+0.24%) |
Sep 05, 2017 | 103.65 | 103.91 | 102.18 | 102.54 | 688,219 | -1.40(-1.35%) |
Sep 01, 2017 | 104.18 | 104.25 | 103.62 | 103.94 | 536,030 | +0.19(+0.18%) |
Aug 31, 2017 | 103.00 | 103.91 | 102.20 | 103.75 | 875,773 | +1.23(+1.20%) |
Aug 30, 2017 | 101.54 | 102.62 | 101.27 | 102.52 | 469,680 | +0.90(+0.89%) |
Aug 29, 2017 | 101.81 | 102.24 | 101.55 | 101.62 | 851,062 | -0.59(-0.58%) |
Aug 28, 2017 | 101.93 | 102.51 | 101.58 | 102.21 | 764,386 | +0.77(+0.76%) |
Aug 25, 2017 | 101.78 | 102.12 | 101.30 | 101.44 | 364,992 | -0.06(-0.06%) |
Aug 24, 2017 | 101.12 | 101.65 | 100.31 | 101.50 | 584,455 | +0.48(+0.48%) |
Aug 23, 2017 | 99.84 | 101.15 | 99.84 | 101.02 | 533,698 | +0.78(+0.78%) |
Aug 22, 2017 | 99.03 | 100.51 | 98.95 | 100.24 | 644,629 | +1.28(+1.29%) |
Aug 21, 2017 | 98.11 | 99.23 | 97.96 | 98.96 | 539,604 | +0.76(+0.77%) |
Aug 18, 2017 | 97.79 | 98.77 | 97.38 | 98.20 | 490,459 | +0.27(+0.28%) |
Aug 17, 2017 | 98.84 | 99.44 | 97.91 | 97.93 | 466,322 | -1.30(-1.31%) |
Aug 16, 2017 | 98.74 | 99.75 | 98.63 | 99.23 | 474,135 | +0.66(+0.67%) |
Aug 15, 2017 | 99.16 | 99.16 | 97.99 | 98.57 | 516,741 | -0.28(-0.28%) |
Aug 14, 2017 | 98.69 | 99.27 | 98.40 | 98.85 | 363,715 | +0.90(+0.92%) |
Aug 11, 2017 | 97.75 | 98.21 | 97.15 | 97.95 | 466,122 | +0.21(+0.21%) |
Aug 10, 2017 | 99.29 | 99.65 | 97.59 | 97.74 | 890,374 | -2.03(-2.03%) |
Aug 09, 2017 | 98.42 | 99.86 | 98.01 | 99.77 | 773,965 | +1.04(+1.05%) |
Aug 08, 2017 | 99.28 | 99.51 | 98.36 | 98.73 | 634,794 | -0.59(-0.59%) |
Aug 07, 2017 | 99.25 | 99.72 | 99.01 | 99.32 | 453,327 | +0.01(+0.01%) |
Aug 04, 2017 | 100.05 | 99.05 | 99.31 | 588,579 | -0.74(-0.74%) | |
Aug 03, 2017 | 99.42 | 100.45 | 99.03 | 100.05 | 546,125 | +0.64(+0.64%) |
Aug 02, 2017 | 99.30 | 100.39 | 98.97 | 99.41 | 923,238 | +0.04(+0.04%) |
Aug 01, 2017 | 101.00 | 101.12 | 99.33 | 99.37 | 1,100,308 | -1.80(-1.78%) |
Jul 31, 2017 | 102.64 | 102.77 | 101.11 | 101.17 | 1,061,197 | -1.33(-1.30%) |
Jul 28, 2017 | 103.37 | 103.59 | 101.35 | 102.50 | 957,551 | +0.55(+0.54%) |
Jul 27, 2017 | 102.34 | 102.73 | 100.96 | 101.95 | 877,958 | +0.13(+0.13%) |
Jul 26, 2017 | 101.32 | 101.85 | 100.68 | 101.82 | 581,108 | +0.84(+0.83%) |
Jul 25, 2017 | 99.96 | 101.68 | 99.49 | 100.98 | 889,333 | +1.02(+1.02%) |
Jul 24, 2017 | 98.87 | 100.28 | 98.87 | 99.96 | 487,477 | +1.01(+1.02%) |
Jul 21, 2017 | 98.51 | 99.47 | 98.50 | 98.95 | 501,442 | +0.11(+0.11%) |
Jul 20, 2017 | 99.11 | 98.61 | 98.84 | 531,200 | +0.23(+0.23%) | |
Jul 19, 2017 | 98.68 | 98.98 | 98.09 | 98.61 | 800,091 | +0.18(+0.18%) |
Jul 18, 2017 | 97.94 | 98.51 | 97.34 | 98.43 | 490,495 | +0.43(+0.44%) |
Jul 17, 2017 | 96.99 | 98.08 | 96.78 | 98.00 | 650,849 | +1.08(+1.11%) |
Jul 14, 2017 | 97.31 | 97.36 | 96.85 | 96.92 | 788,857 | -0.26(-0.27%) |
Jul 13, 2017 | 96.64 | 97.50 | 95.90 | 97.18 | 1,344,575 | +0.31(+0.32%) |
Jul 12, 2017 | 96.15 | 97.07 | 95.81 | 96.87 | 703,868 | +1.26(+1.32%) |
Jul 11, 2017 | 95.24 | 95.86 | 94.70 | 95.61 | 538,575 | +0.32(+0.34%) |
Jul 10, 2017 | 94.48 | 96.16 | 94.31 | 95.29 | 1,376,089 | +0.87(+0.92%) |
Jul 07, 2017 | 93.37 | 95.39 | 93.14 | 94.42 | 1,693,543 | +1.17(+1.25%) |
Jul 06, 2017 | 94.27 | 94.33 | 93.23 | 93.25 | 669,614 | -1.19(-1.26%) |
Jul 05, 2017 | 94.05 | 95.76 | 94.05 | 94.44 | 1,519,934 | +0.54(+0.58%) |