Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 101.06 | 101.57 | 99.99 | 100.37 | 409,282 | +0.37(+0.37%) |
Sep 28, 2017 | 99.67 | 100.39 | 99.48 | 100.00 | 326,861 | +0.17(+0.17%) |
Sep 27, 2017 | 99.90 | 100.11 | 98.80 | 99.83 | 395,145 | +0.11(+0.11%) |
Sep 26, 2017 | 99.34 | 100.23 | 99.04 | 99.72 | 314,437 | +0.50(+0.50%) |
Sep 25, 2017 | 99.20 | 99.65 | 98.42 | 99.22 | 429,060 | +0.02(+0.02%) |
Sep 22, 2017 | 99.56 | 100.28 | 99.09 | 99.21 | 272,074 | -0.07(-0.07%) |
Sep 21, 2017 | 99.88 | 100.37 | 98.84 | 99.27 | 456,360 | -0.60(-0.61%) |
Sep 20, 2017 | 101.26 | 101.33 | 99.72 | 99.88 | 512,391 | -1.44(-1.42%) |
Sep 19, 2017 | 103.94 | 104.30 | 101.21 | 101.32 | 551,731 | -2.65(-2.55%) |
Sep 18, 2017 | 103.35 | 104.29 | 103.09 | 103.97 | 320,612 | +0.62(+0.60%) |
Sep 15, 2017 | 102.93 | 103.50 | 102.49 | 103.35 | 585,331 | +0.11(+0.10%) |
Sep 14, 2017 | 102.97 | 103.36 | 102.11 | 103.24 | 391,016 | +0.13(+0.13%) |
Sep 13, 2017 | 103.31 | 103.77 | 102.99 | 103.11 | 295,280 | -0.12(-0.12%) |
Sep 12, 2017 | 102.82 | 103.56 | 102.81 | 103.23 | 302,497 | +0.08(+0.08%) |
Sep 11, 2017 | 103.15 | 103.56 | 102.39 | 103.15 | 314,752 | +0.31(+0.30%) |
Sep 08, 2017 | 102.47 | 103.21 | 101.74 | 102.84 | 292,776 | +0.26(+0.25%) |
Sep 07, 2017 | 102.48 | 102.74 | 101.86 | 102.59 | 251,400 | -0.06(-0.06%) |
Sep 06, 2017 | 103.01 | 103.01 | 101.83 | 102.64 | 315,755 | +0.01(+0.01%) |
Sep 05, 2017 | 103.11 | 103.43 | 102.27 | 102.64 | 224,410 | -0.57(-0.55%) |
Sep 01, 2017 | 103.03 | 103.48 | 102.66 | 103.21 | 325,689 | +0.70(+0.69%) |
Aug 31, 2017 | 102.44 | 102.77 | 101.33 | 102.50 | 335,155 | +0.07(+0.06%) |
Aug 30, 2017 | 101.95 | 102.92 | 101.91 | 102.44 | 297,670 | +0.31(+0.31%) |
Aug 29, 2017 | 102.02 | 102.74 | 101.36 | 102.12 | 313,608 | -0.17(-0.17%) |
Aug 28, 2017 | 101.41 | 102.32 | 100.86 | 102.30 | 520,703 | +0.99(+0.98%) |
Aug 25, 2017 | 101.62 | 101.88 | 100.95 | 101.30 | 229,867 | -0.09(-0.09%) |
Aug 24, 2017 | 102.31 | 102.31 | 101.21 | 101.39 | 291,603 | -0.94(-0.92%) |
Aug 23, 2017 | 102.25 | 102.57 | 101.86 | 102.34 | 406,989 | -0.02(-0.02%) |
Aug 22, 2017 | 101.53 | 102.40 | 101.34 | 102.35 | 494,359 | +0.87(+0.86%) |
Aug 21, 2017 | 100.82 | 101.53 | 100.56 | 101.48 | 259,505 | +0.70(+0.70%) |
Aug 18, 2017 | 101.77 | 101.88 | 100.35 | 100.78 | 424,311 | -0.98(-0.96%) |
Aug 17, 2017 | 103.22 | 103.36 | 101.71 | 101.76 | 579,667 | -1.47(-1.43%) |
Aug 16, 2017 | 102.40 | 103.31 | 102.14 | 103.23 | 299,926 | +0.79(+0.78%) |
Aug 15, 2017 | 102.11 | 102.60 | 101.86 | 102.44 | 441,153 | +0.42(+0.41%) |
Aug 14, 2017 | 102.09 | 102.61 | 101.47 | 102.01 | 481,951 | +0.42(+0.42%) |
Aug 11, 2017 | 100.84 | 101.75 | 100.22 | 101.59 | 340,298 | +0.37(+0.37%) |
Aug 10, 2017 | 101.72 | 102.00 | 100.75 | 101.22 | 256,235 | -0.55(-0.54%) |
Aug 09, 2017 | 100.86 | 101.89 | 100.68 | 101.77 | 285,753 | +0.81(+0.80%) |
Aug 08, 2017 | 101.17 | 101.59 | 100.30 | 100.95 | 375,184 | -0.35(-0.34%) |
Aug 07, 2017 | 100.95 | 101.66 | 100.51 | 101.30 | 378,283 | +0.36(+0.35%) |
Aug 04, 2017 | 101.64 | 101.64 | 100.32 | 100.95 | 341,319 | -0.54(-0.53%) |
Aug 03, 2017 | 101.77 | 103.26 | 101.41 | 101.48 | 401,634 | -0.32(-0.32%) |
Aug 02, 2017 | 101.34 | 102.02 | 100.28 | 101.81 | 535,698 | +0.66(+0.65%) |
Aug 01, 2017 | 103.11 | 103.11 | 96.93 | 101.14 | 962,627 | -0.94(-0.92%) |
Jul 31, 2017 | 101.82 | 102.30 | 101.08 | 102.09 | 369,062 | +0.47(+0.46%) |
Jul 28, 2017 | 101.62 | 101.86 | 101.09 | 101.62 | 485,970 | -0.05(-0.05%) |
Jul 27, 2017 | 102.00 | 102.00 | 101.11 | 101.67 | 431,057 | -0.24(-0.24%) |
Jul 26, 2017 | 101.66 | 102.94 | 101.05 | 101.91 | 331,852 | +0.40(+0.39%) |
Jul 25, 2017 | 101.00 | 101.55 | 100.86 | 101.51 | 519,104 | +0.65(+0.65%) |
Jul 24, 2017 | 100.97 | 101.21 | 100.47 | 100.86 | 360,760 | -0.15(-0.15%) |
Jul 21, 2017 | 100.58 | 101.03 | 99.37 | 101.00 | 304,129 | +0.21(+0.21%) |
Jul 20, 2017 | 100.95 | 99.92 | 100.80 | 528,164 | +0.88(+0.88%) | |
Jul 19, 2017 | 99.32 | 100.26 | 98.96 | 99.92 | 375,067 | +0.79(+0.80%) |
Jul 18, 2017 | 99.09 | 99.22 | 98.54 | 99.13 | 317,860 | -0.20(-0.20%) |
Jul 17, 2017 | 98.73 | 99.36 | 98.52 | 99.32 | 297,499 | +0.60(+0.61%) |
Jul 14, 2017 | 98.13 | 98.92 | 97.47 | 98.72 | 336,740 | +0.67(+0.68%) |
Jul 13, 2017 | 97.30 | 98.09 | 96.52 | 98.05 | 397,403 | +0.75(+0.77%) |
Jul 12, 2017 | 96.71 | 98.22 | 96.55 | 97.30 | 331,202 | +1.32(+1.38%) |
Jul 11, 2017 | 96.04 | 96.31 | 95.59 | 95.98 | 545,015 | -0.07(-0.07%) |
Jul 10, 2017 | 96.96 | 97.31 | 96.00 | 96.05 | 357,377 | -0.92(-0.95%) |
Jul 07, 2017 | 96.83 | 97.54 | 96.67 | 96.96 | 409,021 | +0.39(+0.40%) |
Jul 06, 2017 | 97.56 | 97.91 | 96.35 | 96.58 | 775,121 | -1.20(-1.23%) |
Jul 05, 2017 | 98.10 | 98.15 | 96.99 | 97.78 | 466,561 | -0.46(-0.47%) |