Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 110.99 | 112.17 | 109.71 | 111.41 | 1,855,518 | +0.31(+0.28%) |
Sep 28, 2017 | 108.22 | 111.41 | 108.17 | 111.10 | 2,222,139 | +2.32(+2.13%) |
Sep 27, 2017 | 108.59 | 108.78 | 1,920,838 | -1.36(-1.24%) | ||
Sep 26, 2017 | 109.07 | 112.30 | 108.38 | 110.14 | 2,568,768 | +3.11(+2.91%) |
Sep 25, 2017 | 107.68 | 108.18 | 106.39 | 107.03 | 2,232,825 | -1.32(-1.22%) |
Sep 22, 2017 | 108.95 | 109.34 | 107.91 | 108.36 | 1,586,301 | -0.85(-0.77%) |
Sep 21, 2017 | 108.55 | 109.73 | 107.21 | 109.20 | 2,437,414 | +1.17(+1.09%) |
Sep 20, 2017 | 110.81 | 110.86 | 107.15 | 108.03 | 3,008,258 | -2.79(-2.51%) |
Sep 19, 2017 | 111.13 | 111.28 | 109.85 | 110.81 | 1,546,423 | -0.26(-0.24%) |
Sep 18, 2017 | 113.08 | 113.21 | 111.02 | 111.08 | 1,619,791 | -1.98(-1.75%) |
Sep 15, 2017 | 113.65 | 114.27 | 112.02 | 113.06 | 2,806,767 | -2.46(-2.13%) |
Sep 14, 2017 | 113.75 | 116.65 | 113.25 | 115.52 | 2,172,006 | +1.27(+1.11%) |
Sep 13, 2017 | 113.36 | 114.39 | 112.80 | 114.25 | 1,286,247 | +0.50(+0.44%) |
Sep 12, 2017 | 113.88 | 114.29 | 112.65 | 113.75 | 1,517,734 | -0.03(-0.02%) |
Sep 11, 2017 | 112.24 | 115.31 | 112.21 | 113.78 | 2,199,953 | +3.96(+3.61%) |
Sep 08, 2017 | 109.39 | 110.98 | 108.09 | 109.81 | 2,203,311 | -0.08(-0.08%) |
Sep 07, 2017 | 111.26 | 112.08 | 109.71 | 109.90 | 1,642,130 | -1.20(-1.08%) |
Sep 06, 2017 | 110.76 | 111.79 | 109.64 | 111.09 | 2,217,727 | -0.21(-0.18%) |
Sep 05, 2017 | 115.86 | 115.86 | 110.12 | 111.30 | 2,961,393 | -4.86(-4.19%) |
Sep 01, 2017 | 116.79 | 116.87 | 115.77 | 116.16 | 1,286,515 | -0.21(-0.18%) |
Aug 31, 2017 | 114.39 | 116.41 | 114.07 | 116.37 | 1,908,165 | +2.65(+2.33%) |
Aug 30, 2017 | 112.42 | 113.81 | 111.88 | 113.72 | 1,341,402 | +1.22(+1.08%) |
Aug 29, 2017 | 111.63 | 112.64 | 110.94 | 112.51 | 1,572,363 | -0.40(-0.36%) |
Aug 28, 2017 | 112.83 | 113.79 | 112.59 | 112.91 | 1,644,330 | +0.30(+0.27%) |
Aug 25, 2017 | 113.14 | 112.15 | 112.61 | 1,028,925 | -0.09(-0.08%) | |
Aug 24, 2017 | 113.30 | 113.30 | 112.17 | 112.70 | 1,504,988 | -0.08(-0.07%) |
Aug 23, 2017 | 112.62 | 113.57 | 112.62 | 112.78 | 1,132,151 | -0.36(-0.32%) |
Aug 22, 2017 | 112.20 | 113.47 | 112.08 | 113.14 | 1,559,864 | +0.95(+0.85%) |
Aug 21, 2017 | 111.43 | 112.41 | 111.18 | 112.19 | 1,634,418 | +1.10(+0.99%) |
Aug 18, 2017 | 111.46 | 112.20 | 110.67 | 111.08 | 1,868,819 | -0.38(-0.34%) |
Aug 17, 2017 | 113.13 | 113.27 | 111.37 | 111.47 | 2,164,901 | -1.88(-1.66%) |
Aug 16, 2017 | 114.27 | 114.62 | 113.23 | 113.35 | 1,620,533 | -0.46(-0.40%) |
Aug 15, 2017 | 112.84 | 114.97 | 112.57 | 113.81 | 2,069,279 | +1.97(+1.76%) |
Aug 14, 2017 | 110.72 | 112.12 | 110.33 | 111.83 | 1,908,720 | +2.23(+2.04%) |
Aug 11, 2017 | 108.84 | 110.08 | 107.94 | 109.60 | 1,911,714 | -0.08(-0.08%) |
Aug 10, 2017 | 111.63 | 112.06 | 108.81 | 109.68 | 2,141,821 | -2.97(-2.64%) |
Aug 09, 2017 | 111.08 | 112.67 | 110.38 | 112.66 | 2,096,754 | +0.64(+0.58%) |
Aug 08, 2017 | 110.17 | 113.57 | 110.14 | 112.01 | 2,577,128 | +1.91(+1.73%) |
Aug 07, 2017 | 111.91 | 109.98 | 110.10 | 2,246,662 | -1.80(-1.61%) | |
Aug 04, 2017 | 112.15 | 113.09 | 111.60 | 111.91 | 1,635,561 | -0.22(-0.19%) |
Aug 03, 2017 | 109.86 | 112.64 | 109.39 | 112.12 | 2,445,897 | +2.36(+2.15%) |
Aug 02, 2017 | 109.99 | 110.03 | 107.20 | 109.76 | 2,814,841 | +0.49(+0.44%) |
Aug 01, 2017 | 110.31 | 111.46 | 108.65 | 109.27 | 3,505,805 | +3.55(+3.36%) |
Jul 31, 2017 | 106.77 | 107.51 | 105.53 | 105.72 | 1,834,122 | -0.30(-0.28%) |
Jul 28, 2017 | 105.29 | 106.34 | 104.89 | 106.02 | 962,471 | +0.09(+0.09%) |
Jul 27, 2017 | 107.58 | 107.58 | 105.02 | 105.92 | 1,211,032 | -1.08(-1.01%) |
Jul 26, 2017 | 107.78 | 107.93 | 106.82 | 107.01 | 867,776 | -0.44(-0.41%) |
Jul 25, 2017 | 108.92 | 109.29 | 107.18 | 107.45 | 1,216,753 | -0.77(-0.71%) |
Jul 24, 2017 | 107.19 | 108.72 | 107.08 | 108.21 | 1,525,008 | +0.78(+0.72%) |
Jul 21, 2017 | 107.52 | 108.64 | 107.30 | 107.44 | 1,569,973 | -0.33(-0.30%) |
Jul 20, 2017 | 106.33 | 108.79 | 106.33 | 107.77 | 2,022,017 | +2.52(+2.40%) |
Jul 19, 2017 | 104.75 | 105.28 | 104.35 | 105.24 | 1,247,164 | +0.66(+0.63%) |
Jul 18, 2017 | 104.03 | 104.99 | 103.59 | 104.58 | 932,722 | +0.34(+0.32%) |
Jul 17, 2017 | 101.82 | 104.69 | 101.58 | 104.24 | 1,600,541 | +2.43(+2.39%) |
Jul 14, 2017 | 102.19 | 102.73 | 101.44 | 101.81 | 943,231 | -0.62(-0.60%) |
Jul 13, 2017 | 102.93 | 103.13 | 101.77 | 102.43 | 850,738 | -0.44(-0.43%) |
Jul 12, 2017 | 102.59 | 103.20 | 102.47 | 102.87 | 1,134,267 | +0.71(+0.70%) |
Jul 11, 2017 | 102.04 | 102.28 | 100.78 | 102.16 | 1,020,508 | +0.06(+0.06%) |
Jul 10, 2017 | 102.19 | 102.55 | 101.81 | 102.09 | 781,211 | -0.01(-0.01%) |
Jul 07, 2017 | 101.89 | 102.83 | 101.52 | 102.10 | 994,838 | +0.59(+0.58%) |
Jul 06, 2017 | 102.63 | 102.63 | 101.10 | 101.51 | 1,061,063 | -1.94(-1.87%) |
Jul 05, 2017 | 101.93 | 103.88 | 101.91 | 103.45 | 1,214,914 | +1.68(+1.65%) |