Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 107.66 | 107.78 | 107.50 | 107.65 | 44,869 | -0.37(-0.35%) |
Oct 30, 2018 | 108.06 | 108.22 | 107.97 | 108.02 | 16,475 | -0.33(-0.31%) |
Oct 29, 2018 | 108.31 | 108.53 | 108.02 | 108.35 | 49,593 | -0.06(-0.05%) |
Oct 26, 2018 | 108.31 | 108.55 | 108.28 | 108.41 | 23,110 | +0.53(+0.50%) |
Oct 25, 2018 | 107.95 | 108.10 | 107.77 | 107.88 | 41,859 | -0.36(-0.33%) |
Oct 24, 2018 | 107.86 | 108.25 | 107.79 | 108.23 | 19,753 | +0.72(+0.67%) |
Oct 23, 2018 | 107.99 | 108.17 | 107.44 | 107.51 | 32,904 | +0.27(+0.25%) |
Oct 22, 2018 | 107.39 | 107.49 | 107.22 | 107.24 | 31,769 | -0.04(-0.04%) |
Oct 19, 2018 | 107.30 | 107.33 | 107.13 | 107.28 | 103,408 | -0.13(-0.12%) |
Oct 18, 2018 | 107.11 | 107.61 | 107.05 | 107.41 | 46,991 | +0.13(+0.12%) |
Oct 17, 2018 | 107.69 | 107.80 | 107.24 | 107.28 | 641,251 | -0.40(-0.37%) |
Oct 16, 2018 | 107.63 | 107.72 | 107.44 | 107.68 | 517,949 | +0.09(+0.09%) |
Oct 15, 2018 | 107.71 | 107.77 | 107.53 | 107.59 | 15,157 | +0.00(+0.00%) |
Oct 12, 2018 | 107.52 | 107.90 | 107.42 | 107.59 | 245,608 | -0.21(-0.20%) |
Oct 11, 2018 | 107.41 | 107.98 | 107.25 | 107.80 | 29,207 | +0.68(+0.63%) |
Oct 10, 2018 | 106.78 | 107.12 | 106.63 | 107.12 | 21,422 | +0.09(+0.09%) |
Oct 09, 2018 | 106.86 | 107.10 | 106.78 | 107.03 | 27,781 | +0.31(+0.29%) |
Oct 08, 2018 | 106.84 | 106.84 | 106.70 | 106.72 | 32,179 | -0.04(-0.04%) |
Oct 05, 2018 | 106.93 | 107.10 | 106.60 | 106.76 | 30,656 | -0.50(-0.47%) |
Oct 04, 2018 | 107.26 | 107.42 | 107.10 | 107.26 | 19,906 | -0.36(-0.34%) |
Oct 03, 2018 | 108.29 | 108.29 | 107.38 | 107.62 | 32,953 | -1.23(-1.13%) |
Oct 02, 2018 | 108.68 | 108.98 | 108.68 | 108.85 | 92,937 | +0.48(+0.45%) |
Oct 01, 2018 | 108.67 | 108.70 | 108.36 | 108.37 | 81,184 | -0.46(-0.42%) |
Sep 28, 2018 | 109.08 | 109.08 | 108.83 | 108.83 | 16,185 | -0.11(-0.10%) |
Sep 27, 2018 | 108.73 | 108.94 | 108.67 | 108.94 | 21,084 | +0.07(+0.07%) |
Sep 26, 2018 | 108.52 | 108.86 | 108.44 | 108.86 | 239,716 | +0.44(+0.41%) |
Sep 25, 2018 | 108.27 | 108.42 | 108.25 | 108.42 | 48,572 | -0.13(-0.12%) |
Sep 24, 2018 | 108.43 | 108.72 | 108.43 | 108.55 | 31,066 | -0.17(-0.15%) |
Sep 21, 2018 | 108.50 | 108.72 | 108.50 | 108.72 | 11,932 | +0.06(+0.05%) |
Sep 20, 2018 | 108.38 | 108.75 | 108.34 | 108.66 | 10,539 | +0.16(+0.15%) |
Sep 19, 2018 | 108.72 | 108.72 | 108.34 | 108.50 | 9,091 | -0.29(-0.26%) |
Sep 18, 2018 | 109.27 | 109.27 | 108.71 | 108.78 | 26,065 | -0.75(-0.69%) |
Sep 17, 2018 | 109.23 | 109.59 | 109.22 | 109.54 | 18,288 | +0.05(+0.05%) |
Sep 14, 2018 | 109.39 | 109.59 | 109.37 | 109.49 | 27,290 | -0.29(-0.26%) |
Sep 13, 2018 | 109.99 | 109.99 | 109.78 | 109.78 | 10,856 | +0.03(+0.03%) |
Sep 12, 2018 | 109.80 | 109.88 | 109.73 | 109.74 | 9,356 | +0.14(+0.13%) |
Sep 11, 2018 | 109.80 | 109.80 | 109.56 | 109.60 | 9,868 | -0.47(-0.43%) |
Sep 10, 2018 | 109.99 | 110.14 | 109.99 | 110.07 | 9,619 | +0.09(+0.08%) |
Sep 07, 2018 | 110.07 | 110.07 | 109.94 | 109.98 | 14,885 | -0.66(-0.60%) |
Sep 06, 2018 | 110.43 | 110.75 | 110.42 | 110.64 | 89,754 | +0.30(+0.27%) |
Sep 05, 2018 | 110.36 | 110.40 | 110.31 | 110.34 | 21,428 | -0.10(-0.09%) |
Sep 04, 2018 | 110.49 | 110.54 | 110.32 | 110.44 | 103,469 | -0.42(-0.38%) |
Aug 31, 2018 | 110.87 | 110.87 | 110.87 | 0 | -0.02(-0.02%) | |
Aug 30, 2018 | 110.89 | 110.95 | 110.79 | 110.89 | 9,836 | +0.20(+0.18%) |
Aug 29, 2018 | 110.68 | 110.76 | 110.52 | 110.68 | 11,790 | +0.02(+0.02%) |
Aug 28, 2018 | 110.72 | 110.76 | 110.61 | 110.66 | 29,186 | -0.39(-0.35%) |
Aug 27, 2018 | 111.18 | 111.19 | 111.01 | 111.05 | 42,949 | -0.37(-0.33%) |
Aug 24, 2018 | 111.09 | 111.43 | 111.02 | 111.42 | 20,715 | +0.08(+0.07%) |
Aug 23, 2018 | 111.29 | 111.37 | 111.29 | 111.34 | 6,083 | +0.04(+0.04%) |
Aug 22, 2018 | 111.37 | 111.39 | 111.13 | 111.30 | 25,015 | +0.30(+0.27%) |
Aug 21, 2018 | 111.04 | 111.04 | 110.87 | 111.00 | 29,261 | -0.21(-0.19%) |
Aug 20, 2018 | 111.06 | 111.22 | 111.03 | 111.21 | 20,026 | +0.52(+0.47%) |
Aug 17, 2018 | 110.81 | 110.89 | 110.58 | 110.68 | 10,535 | +0.04(+0.04%) |
Aug 16, 2018 | 110.72 | 110.72 | 110.39 | 110.64 | 14,471 | -0.07(-0.06%) |
Aug 15, 2018 | 110.63 | 110.89 | 110.63 | 110.71 | 57,765 | +0.41(+0.37%) |
Aug 14, 2018 | 110.50 | 110.53 | 110.28 | 110.30 | 19,945 | -0.17(-0.15%) |
Aug 13, 2018 | 110.38 | 110.53 | 110.34 | 110.47 | 8,803 | -0.05(-0.04%) |
Aug 10, 2018 | 110.26 | 110.64 | 110.26 | 110.52 | 98,486 | +0.61(+0.55%) |
Aug 09, 2018 | 109.76 | 109.91 | 109.68 | 109.91 | 35,188 | +0.51(+0.46%) |
Aug 08, 2018 | 109.35 | 109.46 | 109.34 | 109.40 | 26,911 | +0.05(+0.05%) |
Aug 07, 2018 | 109.56 | 109.56 | 109.33 | 109.35 | 9,198 | -0.31(-0.28%) |
Aug 06, 2018 | 109.92 | 109.92 | 109.66 | 109.66 | 8,763 | +0.08(+0.08%) |
Aug 03, 2018 | 109.37 | 109.62 | 109.37 | 109.58 | 22,490 | +0.35(+0.32%) |
Aug 02, 2018 | 109.20 | 109.26 | 109.10 | 109.23 | 90,642 | +0.15(+0.14%) |