Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 107.84 | 108.58 | 107.40 | 108.20 | 6,893,557 | +0.45(+0.42%) |
Sep 28, 2017 | 108.11 | 108.41 | 107.60 | 107.75 | 4,797,545 | -0.23(-0.22%) |
Sep 27, 2017 | 109.02 | 109.09 | 107.71 | 107.98 | 6,964,490 | -0.99(-0.91%) |
Sep 26, 2017 | 109.44 | 109.80 | 108.87 | 108.97 | 5,426,711 | -0.19(-0.18%) |
Sep 25, 2017 | 109.41 | 109.65 | 108.88 | 109.16 | 7,230,601 | -0.18(-0.17%) |
Sep 22, 2017 | 109.84 | 110.18 | 109.25 | 109.34 | 5,208,822 | -0.30(-0.27%) |
Sep 21, 2017 | 110.94 | 111.37 | 109.33 | 109.64 | 7,271,928 | -1.22(-1.10%) |
Sep 20, 2017 | 110.89 | 111.76 | 110.14 | 110.87 | 10,460,585 | -1.66(-1.48%) |
Sep 19, 2017 | 112.37 | 113.01 | 111.81 | 112.53 | 5,892,498 | -0.13(-0.12%) |
Sep 18, 2017 | 111.88 | 112.99 | 111.61 | 112.67 | 6,322,152 | +0.77(+0.69%) |
Sep 15, 2017 | 112.17 | 112.72 | 111.67 | 111.89 | 18,651,074 | +0.22(+0.20%) |
Sep 14, 2017 | 109.97 | 111.91 | 109.84 | 111.67 | 7,539,057 | +1.44(+1.31%) |
Sep 13, 2017 | 110.41 | 111.31 | 109.73 | 110.23 | 5,622,926 | -0.15(-0.14%) |
Sep 12, 2017 | 111.38 | 111.42 | 109.79 | 110.38 | 6,567,037 | -0.48(-0.43%) |
Sep 11, 2017 | 109.33 | 110.97 | 109.04 | 110.86 | 6,878,307 | +1.85(+1.70%) |
Sep 08, 2017 | 109.85 | 110.14 | 108.91 | 109.00 | 5,833,122 | -1.01(-0.92%) |
Sep 07, 2017 | 108.90 | 110.28 | 108.40 | 110.01 | 4,566,406 | +1.27(+1.16%) |
Sep 06, 2017 | 108.64 | 109.02 | 108.36 | 108.75 | 6,731,294 | +0.64(+0.59%) |
Sep 05, 2017 | 108.79 | 109.17 | 107.95 | 108.11 | 6,194,187 | -0.94(-0.86%) |
Sep 01, 2017 | 110.35 | 110.39 | 108.97 | 109.05 | 4,591,135 | -1.11(-1.01%) |
Aug 31, 2017 | 109.34 | 110.27 | 109.23 | 110.16 | 8,900,512 | +1.08(+0.99%) |
Aug 30, 2017 | 109.85 | 109.85 | 108.95 | 109.08 | 6,524,772 | -0.95(-0.86%) |
Aug 29, 2017 | 109.50 | 110.23 | 109.27 | 110.03 | 3,938,733 | +0.39(+0.36%) |
Aug 28, 2017 | 109.59 | 109.95 | 109.43 | 109.64 | 6,427,519 | +0.05(+0.05%) |
Aug 25, 2017 | 109.78 | 110.32 | 109.54 | 109.59 | 4,966,679 | -0.31(-0.28%) |
Aug 24, 2017 | 109.84 | 110.05 | 109.38 | 109.89 | 6,528,084 | +0.07(+0.07%) |
Aug 23, 2017 | 111.17 | 111.22 | 109.70 | 109.82 | 6,203,406 | -1.57(-1.41%) |
Aug 22, 2017 | 110.21 | 111.47 | 109.90 | 111.39 | 5,018,754 | +1.03(+0.94%) |
Aug 21, 2017 | 109.39 | 110.52 | 109.31 | 110.36 | 5,635,122 | +0.68(+0.62%) |
Aug 18, 2017 | 109.71 | 110.63 | 109.47 | 109.68 | 5,795,673 | -0.34(-0.31%) |
Aug 17, 2017 | 110.96 | 111.42 | 110.01 | 110.02 | 6,942,637 | -0.94(-0.84%) |
Aug 16, 2017 | 110.88 | 111.61 | 110.70 | 110.95 | 5,405,296 | +0.65(+0.59%) |
Aug 15, 2017 | 110.69 | 110.76 | 110.15 | 110.30 | 4,754,506 | -0.08(-0.08%) |
Aug 14, 2017 | 110.98 | 111.12 | 109.88 | 110.38 | 3,677,423 | +0.31(+0.29%) |
Aug 11, 2017 | 110.51 | 111.22 | 109.78 | 110.07 | 5,164,212 | +0.01(+0.01%) |
Aug 10, 2017 | 110.02 | 110.69 | 109.46 | 110.06 | 6,781,327 | -0.12(-0.11%) |
Aug 09, 2017 | 109.83 | 110.32 | 109.46 | 110.17 | 7,657,426 | +0.79(+0.73%) |
Aug 08, 2017 | 109.57 | 109.82 | 108.66 | 109.38 | 6,668,755 | -0.49(-0.44%) |
Aug 07, 2017 | 110.06 | 110.38 | 109.58 | 109.87 | 3,640,650 | -0.27(-0.24%) |
Aug 04, 2017 | 110.60 | 110.82 | 109.82 | 110.13 | 3,860,917 | -0.14(-0.13%) |
Aug 03, 2017 | 109.08 | 110.32 | 108.75 | 110.27 | 5,232,738 | +0.98(+0.90%) |
Aug 02, 2017 | 109.22 | 109.57 | 108.75 | 109.29 | 4,875,896 | -0.29(-0.26%) |
Aug 01, 2017 | 110.13 | 110.27 | 109.39 | 109.58 | 4,639,055 | -0.17(-0.16%) |
Jul 31, 2017 | 109.27 | 110.47 | 109.24 | 109.75 | 6,579,303 | +0.72(+0.66%) |
Jul 28, 2017 | 108.45 | 109.15 | 107.93 | 109.03 | 6,011,040 | +0.84(+0.78%) |
Jul 27, 2017 | 108.21 | 108.45 | 107.15 | 108.19 | 7,059,743 | -0.10(-0.09%) |
Jul 26, 2017 | 108.88 | 109.36 | 108.12 | 108.29 | 6,508,409 | -0.77(-0.71%) |
Jul 25, 2017 | 110.60 | 110.69 | 108.70 | 109.06 | 7,573,455 | -0.93(-0.85%) |
Jul 24, 2017 | 111.63 | 111.77 | 109.86 | 109.99 | 10,044,647 | -1.90(-1.70%) |
Jul 21, 2017 | 111.91 | 112.69 | 111.72 | 111.89 | 8,190,948 | -1.04(-0.92%) |
Jul 20, 2017 | 113.36 | 111.81 | 112.94 | 7,362,567 | +1.12(+1.01%) | |
Jul 19, 2017 | 111.51 | 111.98 | 111.24 | 111.81 | 6,654,864 | +0.62(+0.56%) |
Jul 18, 2017 | 108.84 | 111.60 | 108.40 | 111.19 | 12,402,047 | +1.91(+1.75%) |
Jul 17, 2017 | 109.75 | 109.93 | 108.95 | 109.28 | 5,970,967 | -0.37(-0.34%) |
Jul 14, 2017 | 109.16 | 109.98 | 108.94 | 109.65 | 5,300,328 | +0.61(+0.56%) |
Jul 13, 2017 | 109.24 | 109.34 | 108.33 | 109.04 | 5,350,257 | -0.31(-0.28%) |
Jul 12, 2017 | 109.19 | 109.89 | 108.97 | 109.35 | 6,110,541 | +0.83(+0.76%) |
Jul 11, 2017 | 108.69 | 108.98 | 107.90 | 108.52 | 4,514,209 | -0.27(-0.24%) |
Jul 10, 2017 | 109.77 | 109.88 | 108.52 | 108.79 | 4,860,672 | -0.82(-0.75%) |
Jul 07, 2017 | 109.91 | 109.98 | 108.90 | 109.61 | 6,039,119 | +0.02(+0.02%) |
Jul 06, 2017 | 110.49 | 110.79 | 109.49 | 109.59 | 5,178,291 | -0.93(-0.84%) |
Jul 05, 2017 | 109.97 | 110.86 | 109.50 | 110.51 | 5,203,026 | +0.61(+0.56%) |