Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 106.44 | 106.55 | 106.33 | 106.38 | 5,176,026 | +0.03(+0.03%) |
Oct 30, 2017 | 105.87 | 106.38 | 105.61 | 106.35 | 10,589,276 | +1.01(+0.96%) |
Oct 27, 2017 | 105.08 | 105.41 | 104.92 | 105.34 | 12,261,859 | +0.69(+0.66%) |
Oct 26, 2017 | 105.19 | 105.19 | 104.65 | 104.65 | 9,569,210 | -0.35(-0.33%) |
Oct 25, 2017 | 104.73 | 105.12 | 104.64 | 105.00 | 11,654,139 | -0.50(-0.48%) |
Oct 24, 2017 | 105.45 | 105.72 | 105.26 | 105.50 | 8,005,612 | -0.66(-0.62%) |
Oct 23, 2017 | 106.13 | 106.41 | 106.01 | 106.16 | 8,038,729 | +0.19(+0.18%) |
Oct 20, 2017 | 105.99 | 106.22 | 105.68 | 105.97 | 14,421,607 | -1.14(-1.06%) |
Oct 19, 2017 | 107.48 | 107.71 | 107.08 | 107.11 | 10,490,131 | +0.19(+0.18%) |
Oct 18, 2017 | 106.89 | 107.00 | 106.57 | 106.92 | 6,953,851 | -0.71(-0.66%) |
Oct 17, 2017 | 107.18 | 107.78 | 107.18 | 107.63 | 5,814,110 | +0.14(+0.13%) |
Oct 16, 2017 | 107.30 | 107.61 | 107.17 | 107.49 | 6,712,260 | -0.08(-0.07%) |
Oct 13, 2017 | 107.34 | 107.65 | 106.98 | 107.57 | 9,063,441 | +0.77(+0.72%) |
Oct 12, 2017 | 106.46 | 106.83 | 106.19 | 106.80 | 8,355,149 | +0.45(+0.43%) |
Oct 11, 2017 | 106.48 | 106.55 | 106.21 | 106.35 | 5,131,144 | +0.20(+0.19%) |
Oct 10, 2017 | 106.11 | 106.73 | 106.01 | 106.14 | 7,799,646 | +0.17(+0.16%) |
Oct 09, 2017 | 105.80 | 106.04 | 105.68 | 105.97 | 4,201,129 | +0.33(+0.32%) |
Oct 06, 2017 | 105.38 | 106.08 | 105.16 | 105.64 | 12,138,045 | -0.30(-0.28%) |
Oct 05, 2017 | 106.22 | 106.25 | 105.72 | 105.94 | 9,570,337 | -0.40(-0.38%) |
Oct 04, 2017 | 106.44 | 106.49 | 105.89 | 106.34 | 8,712,421 | +0.01(+0.01%) |
Oct 03, 2017 | 105.92 | 106.42 | 105.92 | 106.33 | 7,276,746 | +0.10(+0.10%) |
Oct 02, 2017 | 106.68 | 106.83 | 106.19 | 106.23 | 9,196,459 | -0.19(-0.18%) |
Sep 29, 2017 | 106.42 | 106.65 | 106.00 | 106.42 | 13,229,958 | +0.24(+0.23%) |
Sep 28, 2017 | 105.95 | 106.33 | 105.75 | 106.18 | 10,414,406 | -0.32(-0.30%) |
Sep 27, 2017 | 106.52 | 106.88 | 106.30 | 106.50 | 14,238,354 | -1.63(-1.51%) |
Sep 26, 2017 | 108.14 | 108.24 | 107.85 | 108.13 | 8,501,380 | -0.20(-0.18%) |
Sep 25, 2017 | 107.75 | 108.56 | 107.65 | 108.33 | 11,346,703 | +0.67(+0.63%) |
Sep 22, 2017 | 107.91 | 108.10 | 107.53 | 107.65 | 6,636,000 | +0.31(+0.29%) |
Sep 21, 2017 | 107.62 | 107.95 | 107.33 | 107.34 | 7,207,181 | -0.06(-0.06%) |
Sep 20, 2017 | 107.45 | 107.52 | 106.91 | 107.40 | 9,421,770 | +0.08(+0.07%) |
Sep 19, 2017 | 107.72 | 107.75 | 107.25 | 107.33 | 6,512,069 | -0.27(-0.25%) |
Sep 18, 2017 | 107.91 | 107.97 | 107.34 | 107.59 | 8,045,489 | -0.62(-0.58%) |
Sep 15, 2017 | 108.33 | 108.34 | 107.94 | 108.22 | 11,452,414 | +0.04(+0.04%) |
Sep 14, 2017 | 107.80 | 108.19 | 107.76 | 108.17 | 7,817,932 | +0.44(+0.41%) |
Sep 13, 2017 | 108.26 | 108.26 | 107.72 | 107.73 | 7,901,058 | -0.43(-0.39%) |
Sep 12, 2017 | 108.37 | 108.41 | 107.93 | 108.16 | 8,859,589 | -0.57(-0.53%) |
Sep 11, 2017 | 109.08 | 109.23 | 108.56 | 108.73 | 20,933,410 | -1.31(-1.19%) |
Sep 08, 2017 | 110.13 | 110.18 | 109.67 | 110.04 | 11,498,548 | -0.24(-0.22%) |
Sep 07, 2017 | 109.47 | 110.52 | 109.47 | 110.28 | 15,965,401 | +1.12(+1.02%) |
Sep 06, 2017 | 109.80 | 110.04 | 108.97 | 109.16 | 10,628,799 | -0.67(-0.61%) |
Sep 05, 2017 | 108.92 | 109.87 | 108.92 | 109.83 | 17,837,410 | +1.71(+1.59%) |
Sep 01, 2017 | 108.60 | 108.62 | 107.85 | 108.12 | 16,562,939 | -0.83(-0.76%) |
Aug 31, 2017 | 108.66 | 108.99 | 108.60 | 108.95 | 9,371,016 | +0.32(+0.30%) |
Aug 30, 2017 | 108.50 | 108.74 | 108.40 | 108.63 | 5,562,483 | -0.03(-0.03%) |
Aug 29, 2017 | 109.36 | 109.41 | 108.38 | 108.67 | 8,997,762 | +0.35(+0.32%) |
Aug 28, 2017 | 108.04 | 108.44 | 107.88 | 108.32 | 5,225,687 | -0.07(-0.06%) |
Aug 25, 2017 | 108.13 | 108.48 | 108.00 | 108.38 | 8,579,265 | +0.42(+0.39%) |
Aug 24, 2017 | 108.01 | 108.38 | 107.87 | 107.97 | 6,542,435 | -0.40(-0.37%) |
Aug 23, 2017 | 108.15 | 108.38 | 107.91 | 108.37 | 8,746,971 | +0.73(+0.68%) |
Aug 22, 2017 | 107.93 | 107.95 | 107.49 | 107.64 | 7,212,381 | -0.42(-0.39%) |
Aug 21, 2017 | 107.92 | 108.13 | 107.69 | 108.05 | 9,009,827 | +0.26(+0.24%) |
Aug 18, 2017 | 108.09 | 108.24 | 107.48 | 107.79 | 9,847,016 | -0.03(-0.02%) |
Aug 17, 2017 | 107.00 | 107.83 | 106.84 | 107.81 | 11,000,699 | +0.80(+0.75%) |
Aug 16, 2017 | 106.26 | 107.28 | 106.24 | 107.01 | 6,205,737 | +0.39(+0.37%) |
Aug 15, 2017 | 106.18 | 106.86 | 106.16 | 106.62 | 8,778,885 | -0.45(-0.42%) |
Aug 14, 2017 | 107.25 | 107.50 | 107.03 | 107.07 | 6,003,994 | -0.55(-0.51%) |
Aug 11, 2017 | 107.06 | 107.65 | 106.88 | 107.63 | 6,716,769 | +0.05(+0.05%) |
Aug 10, 2017 | 106.94 | 107.64 | 106.85 | 107.58 | 12,191,401 | +0.91(+0.85%) |
Aug 09, 2017 | 107.20 | 107.22 | 106.58 | 106.67 | 10,832,983 | +0.58(+0.55%) |
Aug 08, 2017 | 106.30 | 106.39 | 105.69 | 106.09 | 7,280,136 | -0.38(-0.36%) |
Aug 07, 2017 | 106.27 | 106.49 | 106.08 | 106.47 | 5,503,022 | +0.12(+0.11%) |
Aug 04, 2017 | 106.54 | 106.56 | 105.93 | 106.35 | 9,967,999 | -0.91(-0.85%) |
Aug 03, 2017 | 106.66 | 107.28 | 106.63 | 107.26 | 12,128,313 | +1.10(+1.03%) |
Aug 02, 2017 | 106.21 | 106.55 | 106.14 | 106.16 | 6,749,115 | +0.06(+0.06%) |