Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 104.78 | 105.25 | 104.78 | 105.12 | 9,035 | +0.71(+0.68%) |
Oct 30, 2017 | 104.72 | 105.08 | 104.33 | 104.42 | 20,812 | -0.85(-0.81%) |
Oct 27, 2017 | 105.49 | 105.49 | 104.93 | 105.27 | 21,660 | -0.52(-0.49%) |
Oct 26, 2017 | 105.47 | 106.05 | 105.47 | 105.80 | 8,728 | +0.64(+0.60%) |
Oct 25, 2017 | 105.67 | 105.67 | 104.69 | 105.16 | 11,822 | -0.60(-0.57%) |
Oct 24, 2017 | 105.88 | 105.88 | 105.61 | 105.76 | 9,011 | +0.02(+0.02%) |
Oct 23, 2017 | 106.22 | 106.39 | 105.68 | 105.74 | 11,242 | -0.32(-0.30%) |
Oct 20, 2017 | 106.31 | 106.31 | 105.92 | 106.07 | 7,790 | -0.01(-0.01%) |
Oct 19, 2017 | 106.06 | 106.11 | 105.60 | 106.07 | 10,881 | -0.61(-0.57%) |
Oct 18, 2017 | 106.87 | 106.87 | 106.59 | 106.68 | 14,213 | -0.09(-0.08%) |
Oct 17, 2017 | 107.07 | 107.07 | 106.63 | 106.77 | 22,480 | -0.38(-0.36%) |
Oct 16, 2017 | 106.99 | 107.19 | 106.91 | 107.15 | 49,960 | +0.17(+0.16%) |
Oct 13, 2017 | 106.94 | 107.14 | 106.94 | 106.98 | 6,787 | +0.27(+0.25%) |
Oct 12, 2017 | 106.28 | 106.81 | 106.24 | 106.71 | 146,370 | +0.23(+0.21%) |
Oct 11, 2017 | 106.35 | 106.50 | 106.35 | 106.48 | 8,525 | +0.12(+0.11%) |
Oct 10, 2017 | 106.06 | 106.40 | 105.91 | 106.36 | 8,563 | +0.65(+0.62%) |
Oct 09, 2017 | 106.13 | 106.16 | 105.71 | 105.71 | 11,435 | -0.37(-0.35%) |
Oct 06, 2017 | 106.01 | 106.11 | 105.94 | 106.07 | 14,984 | -0.17(-0.16%) |
Oct 05, 2017 | 106.29 | 106.46 | 106.16 | 106.25 | 9,020 | +0.20(+0.19%) |
Oct 04, 2017 | 105.40 | 106.24 | 105.28 | 106.05 | 25,539 | +0.59(+0.56%) |
Oct 03, 2017 | 105.50 | 105.55 | 105.27 | 105.45 | 22,208 | +0.21(+0.20%) |
Oct 02, 2017 | 105.24 | 105.60 | 105.16 | 105.25 | 40,969 | +0.14(+0.13%) |
Sep 29, 2017 | 104.64 | 105.38 | 104.64 | 105.11 | 620,178 | +0.06(+0.06%) |
Sep 28, 2017 | 104.86 | 105.11 | 104.86 | 105.05 | 9,588 | +0.24(+0.23%) |
Sep 27, 2017 | 105.38 | 105.38 | 104.37 | 104.81 | 149,366 | -0.57(-0.55%) |
Sep 26, 2017 | 105.35 | 105.55 | 105.34 | 105.39 | 137,279 | +0.37(+0.35%) |
Sep 25, 2017 | 104.88 | 105.22 | 104.87 | 105.02 | 26,389 | +0.28(+0.27%) |
Sep 22, 2017 | 104.82 | 105.08 | 104.70 | 104.74 | 55,225 | -0.17(-0.16%) |
Sep 21, 2017 | 105.66 | 105.66 | 104.82 | 104.91 | 16,555 | -0.75(-0.71%) |
Sep 20, 2017 | 106.18 | 106.20 | 105.21 | 105.66 | 33,707 | -0.61(-0.57%) |
Sep 19, 2017 | 106.43 | 106.43 | 106.13 | 106.27 | 18,033 | -0.25(-0.24%) |
Sep 18, 2017 | 106.61 | 106.64 | 106.26 | 106.52 | 9,304 | +0.06(+0.06%) |
Sep 15, 2017 | 106.16 | 106.46 | 106.16 | 106.46 | 25,590 | +0.19(+0.18%) |
Sep 14, 2017 | 106.16 | 106.27 | 105.91 | 106.27 | 9,352 | +0.12(+0.11%) |
Sep 13, 2017 | 106.22 | 106.37 | 106.14 | 106.15 | 27,833 | -0.06(-0.06%) |
Sep 12, 2017 | 106.25 | 106.28 | 106.08 | 106.21 | 8,866 | +0.01(+0.01%) |
Sep 11, 2017 | 105.48 | 106.23 | 105.48 | 106.20 | 15,170 | +0.92(+0.87%) |
Sep 08, 2017 | 105.27 | 105.38 | 105.02 | 105.28 | 70,027 | -0.18(-0.17%) |
Sep 07, 2017 | 105.46 | 105.51 | 105.17 | 105.46 | 12,794 | +0.09(+0.09%) |
Sep 06, 2017 | 105.31 | 105.50 | 105.11 | 105.37 | 41,414 | +0.18(+0.17%) |
Sep 05, 2017 | 105.24 | 105.28 | 104.60 | 105.18 | 18,161 | -0.29(-0.28%) |
Sep 01, 2017 | 105.07 | 105.48 | 105.07 | 105.48 | 15,241 | +0.65(+0.62%) |
Aug 31, 2017 | 104.60 | 104.93 | 104.60 | 104.83 | 8,133 | +0.30(+0.28%) |
Aug 30, 2017 | 104.28 | 104.59 | 104.23 | 104.53 | 52,234 | +0.21(+0.20%) |
Aug 29, 2017 | 103.86 | 104.37 | 103.86 | 104.33 | 13,462 | +0.08(+0.07%) |
Aug 28, 2017 | 104.54 | 104.62 | 103.95 | 104.25 | 56,371 | -0.20(-0.19%) |
Aug 25, 2017 | 104.68 | 104.85 | 104.44 | 104.45 | 13,747 | +0.20(+0.19%) |
Aug 24, 2017 | 105.00 | 105.00 | 104.25 | 104.25 | 9,627 | -0.72(-0.69%) |
Aug 23, 2017 | 105.07 | 105.12 | 104.90 | 104.97 | 7,037 | -0.30(-0.28%) |
Aug 22, 2017 | 105.10 | 105.33 | 105.05 | 105.26 | 19,760 | +0.30(+0.28%) |
Aug 21, 2017 | 104.76 | 105.05 | 104.53 | 104.97 | 25,773 | +0.24(+0.23%) |
Aug 18, 2017 | 104.96 | 105.09 | 104.64 | 104.72 | 42,528 | -0.52(-0.49%) |
Aug 17, 2017 | 106.34 | 106.54 | 105.24 | 105.24 | 32,635 | -1.34(-1.26%) |
Aug 16, 2017 | 106.27 | 106.64 | 106.27 | 106.59 | 19,238 | +0.46(+0.43%) |
Aug 15, 2017 | 105.90 | 106.21 | 105.82 | 106.13 | 20,316 | +0.16(+0.15%) |
Aug 14, 2017 | 105.48 | 106.13 | 105.48 | 105.97 | 57,026 | +0.82(+0.78%) |
Aug 11, 2017 | 105.02 | 105.54 | 105.01 | 105.15 | 19,173 | +0.19(+0.18%) |
Aug 10, 2017 | 105.52 | 105.54 | 104.96 | 104.96 | 39,518 | -0.89(-0.84%) |
Aug 09, 2017 | 105.64 | 105.87 | 105.50 | 105.84 | 41,962 | +0.01(+0.01%) |
Aug 08, 2017 | 106.09 | 106.32 | 105.79 | 105.83 | 15,910 | -0.23(-0.22%) |
Aug 07, 2017 | 105.52 | 106.08 | 105.52 | 106.07 | 27,827 | +0.60(+0.57%) |
Aug 04, 2017 | 105.62 | 105.62 | 105.31 | 105.47 | 69,018 | -0.09(-0.08%) |
Aug 03, 2017 | 105.24 | 105.96 | 105.24 | 105.56 | 84,767 | +0.28(+0.26%) |
Aug 02, 2017 | 105.28 | 105.31 | 104.91 | 105.28 | 179,588 | -0.09(-0.08%) |