Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 108.11 | 109.75 | 107.59 | 109.53 | 307,251 | +1.63(+1.51%) |
Sep 28, 2017 | 108.57 | 108.94 | 106.45 | 107.91 | 594,823 | -1.30(-1.19%) |
Sep 27, 2017 | 111.06 | 111.06 | 107.96 | 109.21 | 537,335 | -1.51(-1.37%) |
Sep 26, 2017 | 112.63 | 113.35 | 109.19 | 110.72 | 436,027 | -2.29(-2.02%) |
Sep 25, 2017 | 115.66 | 115.99 | 112.60 | 113.01 | 258,706 | -2.73(-2.36%) |
Sep 22, 2017 | 114.43 | 115.91 | 113.92 | 115.74 | 180,280 | +1.50(+1.32%) |
Sep 21, 2017 | 113.75 | 114.36 | 112.08 | 114.23 | 122,087 | +0.52(+0.46%) |
Sep 20, 2017 | 114.17 | 114.97 | 113.18 | 113.71 | 118,714 | -0.33(-0.29%) |
Sep 19, 2017 | 114.63 | 114.73 | 113.09 | 114.05 | 189,649 | -0.39(-0.34%) |
Sep 18, 2017 | 118.08 | 118.08 | 114.06 | 114.43 | 244,307 | -3.44(-2.92%) |
Sep 15, 2017 | 117.08 | 117.98 | 116.57 | 117.87 | 269,572 | +0.72(+0.62%) |
Sep 14, 2017 | 116.51 | 117.35 | 115.92 | 117.15 | 177,700 | +0.46(+0.39%) |
Sep 13, 2017 | 116.76 | 117.52 | 116.25 | 116.69 | 213,125 | -0.39(-0.33%) |
Sep 12, 2017 | 116.28 | 117.70 | 116.14 | 117.08 | 197,671 | +0.61(+0.52%) |
Sep 11, 2017 | 115.40 | 116.95 | 115.22 | 116.47 | 262,120 | +1.46(+1.27%) |
Sep 08, 2017 | 115.54 | 115.54 | 114.25 | 115.01 | 277,103 | -0.69(-0.59%) |
Sep 07, 2017 | 114.20 | 117.66 | 113.72 | 115.70 | 420,937 | +2.16(+1.91%) |
Sep 06, 2017 | 113.19 | 114.35 | 111.44 | 113.54 | 276,705 | +0.41(+0.36%) |
Sep 05, 2017 | 111.77 | 113.67 | 111.35 | 113.13 | 400,790 | +1.35(+1.21%) |
Sep 01, 2017 | 109.55 | 112.14 | 109.08 | 111.78 | 374,854 | +2.65(+2.43%) |
Aug 31, 2017 | 108.14 | 109.30 | 107.40 | 109.13 | 335,883 | +1.55(+1.44%) |
Aug 30, 2017 | 106.57 | 108.18 | 105.52 | 107.58 | 222,942 | +0.86(+0.81%) |
Aug 29, 2017 | 105.53 | 106.84 | 105.20 | 106.72 | 250,697 | +0.71(+0.67%) |
Aug 28, 2017 | 105.99 | 106.60 | 104.75 | 106.01 | 270,869 | +0.01(+0.01%) |
Aug 25, 2017 | 104.37 | 106.43 | 103.70 | 106.00 | 186,708 | +2.32(+2.23%) |
Aug 24, 2017 | 104.96 | 105.35 | 103.46 | 103.68 | 221,156 | -1.09(-1.04%) |
Aug 23, 2017 | 106.86 | 107.42 | 104.41 | 104.78 | 368,980 | -2.40(-2.24%) |
Aug 22, 2017 | 108.44 | 109.40 | 106.66 | 107.18 | 277,009 | -0.97(-0.90%) |
Aug 21, 2017 | 109.27 | 109.74 | 107.90 | 108.15 | 306,125 | -1.18(-1.08%) |
Aug 18, 2017 | 108.74 | 109.50 | 107.96 | 109.33 | 149,345 | +0.59(+0.55%) |
Aug 17, 2017 | 109.64 | 110.84 | 108.60 | 108.73 | 266,042 | -1.28(-1.17%) |
Aug 16, 2017 | 110.19 | 110.62 | 109.63 | 110.02 | 283,671 | +0.16(+0.14%) |
Aug 15, 2017 | 109.08 | 110.71 | 108.39 | 109.86 | 387,148 | +0.87(+0.79%) |
Aug 14, 2017 | 107.00 | 109.67 | 106.61 | 109.00 | 304,032 | +3.12(+2.95%) |
Aug 11, 2017 | 107.90 | 109.21 | 105.40 | 105.88 | 417,182 | -2.39(-2.20%) |
Aug 10, 2017 | 110.15 | 111.27 | 106.69 | 108.26 | 729,308 | +0.04(+0.03%) |
Aug 09, 2017 | 109.36 | 109.92 | 108.01 | 108.23 | 395,785 | -1.28(-1.17%) |
Aug 08, 2017 | 111.39 | 111.44 | 109.38 | 109.50 | 302,122 | -1.53(-1.38%) |
Aug 07, 2017 | 110.81 | 111.59 | 110.60 | 111.03 | 242,136 | +0.66(+0.59%) |
Aug 04, 2017 | 111.00 | 111.00 | 109.51 | 110.38 | 221,248 | -0.41(-0.37%) |
Aug 03, 2017 | 109.95 | 111.23 | 109.64 | 110.79 | 255,176 | +0.31(+0.29%) |
Aug 02, 2017 | 110.14 | 110.54 | 108.51 | 110.47 | 174,242 | +0.38(+0.34%) |
Aug 01, 2017 | 110.14 | 110.95 | 108.40 | 110.10 | 392,329 | +0.43(+0.39%) |
Jul 31, 2017 | 110.57 | 111.43 | 109.06 | 109.67 | 263,760 | -0.52(-0.48%) |
Jul 28, 2017 | 109.50 | 111.79 | 109.26 | 110.19 | 297,829 | +0.47(+0.43%) |
Jul 27, 2017 | 111.45 | 111.45 | 108.80 | 109.72 | 311,414 | -1.52(-1.37%) |
Jul 26, 2017 | 111.63 | 111.87 | 109.67 | 111.24 | 275,624 | +0.14(+0.13%) |
Jul 25, 2017 | 112.97 | 113.14 | 110.74 | 111.10 | 342,680 | -1.48(-1.31%) |
Jul 24, 2017 | 113.48 | 114.22 | 112.23 | 112.58 | 400,177 | -1.05(-0.92%) |
Jul 21, 2017 | 113.28 | 114.14 | 112.14 | 113.63 | 297,711 | +0.45(+0.40%) |
Jul 20, 2017 | 112.34 | 114.15 | 111.03 | 113.18 | 347,961 | +1.33(+1.19%) |
Jul 19, 2017 | 114.26 | 114.87 | 111.71 | 111.85 | 636,068 | -1.70(-1.50%) |
Jul 18, 2017 | 116.15 | 116.69 | 113.33 | 113.55 | 539,065 | -2.83(-2.43%) |
Jul 17, 2017 | 115.27 | 116.87 | 114.82 | 116.38 | 339,839 | +1.61(+1.40%) |
Jul 14, 2017 | 114.51 | 115.27 | 113.49 | 114.78 | 587,597 | +0.59(+0.52%) |
Jul 13, 2017 | 112.77 | 115.16 | 112.69 | 114.18 | 671,685 | +1.34(+1.19%) |
Jul 12, 2017 | 110.18 | 114.57 | 110.13 | 112.84 | 946,717 | +3.72(+3.40%) |
Jul 11, 2017 | 108.17 | 110.83 | 107.32 | 109.13 | 695,591 | +0.94(+0.87%) |
Jul 10, 2017 | 107.81 | 108.59 | 107.24 | 108.18 | 423,668 | +0.36(+0.33%) |
Jul 07, 2017 | 105.25 | 108.79 | 105.20 | 107.83 | 547,506 | +2.31(+2.19%) |
Jul 06, 2017 | 104.17 | 107.50 | 103.91 | 105.52 | 1,122,498 | +0.87(+0.84%) |
Jul 05, 2017 | 102.39 | 104.65 | 101.87 | 104.64 | 386,969 | +2.12(+2.06%) |