Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 106.42 | 106.66 | 106.01 | 106.42 | 13,229,811 | +0.24(+0.22%) |
Sep 28, 2017 | 105.95 | 106.33 | 105.75 | 106.19 | 10,414,291 | -0.31(-0.30%) |
Sep 27, 2017 | 106.52 | 106.89 | 106.30 | 106.50 | 14,238,196 | -1.63(-1.51%) |
Sep 26, 2017 | 108.14 | 108.24 | 107.85 | 108.13 | 8,501,286 | -0.20(-0.18%) |
Sep 25, 2017 | 107.75 | 108.56 | 107.65 | 108.33 | 11,346,577 | +0.67(+0.63%) |
Sep 22, 2017 | 107.91 | 108.11 | 107.53 | 107.65 | 6,635,926 | +0.31(+0.29%) |
Sep 21, 2017 | 107.62 | 107.96 | 107.33 | 107.35 | 7,207,101 | -0.06(-0.05%) |
Sep 20, 2017 | 107.46 | 107.53 | 106.91 | 107.41 | 9,421,665 | +0.08(+0.07%) |
Sep 19, 2017 | 107.72 | 107.75 | 107.25 | 107.33 | 6,511,997 | -0.26(-0.25%) |
Sep 18, 2017 | 107.91 | 107.97 | 107.35 | 107.59 | 8,045,399 | -0.62(-0.58%) |
Sep 15, 2017 | 108.33 | 108.34 | 107.94 | 108.22 | 11,452,287 | +0.04(+0.04%) |
Sep 14, 2017 | 107.80 | 108.19 | 107.76 | 108.17 | 7,817,846 | +0.44(+0.41%) |
Sep 13, 2017 | 108.26 | 108.26 | 107.72 | 107.73 | 7,900,970 | -0.43(-0.39%) |
Sep 12, 2017 | 108.37 | 108.41 | 107.93 | 108.16 | 8,859,490 | -0.57(-0.53%) |
Sep 11, 2017 | 109.08 | 109.23 | 108.56 | 108.73 | 20,933,178 | -1.31(-1.19%) |
Sep 08, 2017 | 110.14 | 110.18 | 109.67 | 110.04 | 11,498,420 | -0.24(-0.22%) |
Sep 07, 2017 | 109.47 | 110.52 | 109.47 | 110.28 | 15,965,224 | +1.12(+1.02%) |
Sep 06, 2017 | 109.80 | 110.04 | 108.97 | 109.16 | 10,628,681 | -0.67(-0.61%) |
Sep 05, 2017 | 108.92 | 109.87 | 108.92 | 109.84 | 17,837,212 | +1.72(+1.59%) |
Sep 01, 2017 | 108.60 | 108.62 | 107.85 | 108.12 | 16,562,755 | -0.83(-0.77%) |
Aug 31, 2017 | 108.66 | 108.99 | 108.60 | 108.96 | 9,370,912 | +0.32(+0.30%) |
Aug 30, 2017 | 108.50 | 108.74 | 108.40 | 108.63 | 5,562,422 | -0.03(-0.03%) |
Aug 29, 2017 | 109.36 | 109.41 | 108.38 | 108.67 | 8,997,662 | +0.35(+0.32%) |
Aug 28, 2017 | 108.05 | 108.44 | 107.88 | 108.32 | 5,225,629 | -0.07(-0.06%) |
Aug 25, 2017 | 108.13 | 108.48 | 108.00 | 108.39 | 8,579,170 | +0.42(+0.39%) |
Aug 24, 2017 | 108.01 | 108.38 | 107.88 | 107.97 | 6,542,363 | -0.40(-0.37%) |
Aug 23, 2017 | 108.15 | 108.38 | 107.91 | 108.37 | 8,746,874 | +0.73(+0.68%) |
Aug 22, 2017 | 107.93 | 107.95 | 107.49 | 107.64 | 7,212,301 | -0.42(-0.39%) |
Aug 21, 2017 | 107.92 | 108.13 | 107.69 | 108.05 | 9,009,728 | +0.26(+0.24%) |
Aug 18, 2017 | 108.10 | 108.24 | 107.48 | 107.79 | 9,846,907 | -0.03(-0.02%) |
Aug 17, 2017 | 107.01 | 107.84 | 106.84 | 107.81 | 11,000,577 | +0.80(+0.75%) |
Aug 16, 2017 | 106.27 | 107.28 | 106.24 | 107.02 | 6,205,669 | +0.39(+0.37%) |
Aug 15, 2017 | 106.18 | 106.86 | 106.16 | 106.62 | 8,778,788 | -0.45(-0.42%) |
Aug 14, 2017 | 107.25 | 107.50 | 107.03 | 107.07 | 6,003,927 | -0.55(-0.51%) |
Aug 11, 2017 | 107.07 | 107.65 | 106.88 | 107.63 | 6,716,695 | +0.05(+0.05%) |
Aug 10, 2017 | 106.94 | 107.64 | 106.85 | 107.58 | 12,191,266 | +0.91(+0.85%) |
Aug 09, 2017 | 107.20 | 107.22 | 106.58 | 106.67 | 10,832,863 | +0.58(+0.55%) |
Aug 08, 2017 | 106.30 | 106.39 | 105.69 | 106.09 | 7,280,055 | -0.38(-0.36%) |
Aug 07, 2017 | 106.27 | 106.50 | 106.08 | 106.47 | 5,502,961 | +0.12(+0.11%) |
Aug 04, 2017 | 106.54 | 106.56 | 105.93 | 106.35 | 9,967,889 | -0.91(-0.85%) |
Aug 03, 2017 | 106.66 | 107.28 | 106.63 | 107.26 | 12,128,179 | +1.10(+1.04%) |
Aug 02, 2017 | 106.22 | 106.56 | 106.14 | 106.16 | 6,749,040 | +0.06(+0.06%) |
Aug 01, 2017 | 104.86 | 106.16 | 104.84 | 106.10 | 11,367,365 | +0.74(+0.70%) |
Jul 31, 2017 | 104.87 | 105.37 | 104.82 | 105.36 | 6,433,183 | +0.13(+0.12%) |
Jul 28, 2017 | 104.71 | 105.32 | 104.70 | 105.24 | 6,465,163 | +0.62(+0.59%) |
Jul 27, 2017 | 104.57 | 104.80 | 104.33 | 104.62 | 7,523,553 | -0.52(-0.49%) |
Jul 26, 2017 | 104.71 | 105.40 | 104.55 | 105.14 | 9,958,865 | +0.17(+0.16%) |
Jul 25, 2017 | 105.45 | 105.49 | 104.88 | 104.97 | 11,469,178 | -1.38(-1.30%) |
Jul 24, 2017 | 106.56 | 106.74 | 106.32 | 106.35 | 6,331,749 | -0.42(-0.39%) |
Jul 21, 2017 | 106.80 | 107.06 | 106.69 | 106.77 | 7,300,680 | +0.45(+0.42%) |
Jul 20, 2017 | 106.80 | 106.16 | 106.32 | 14,408,443 | +0.31(+0.29%) | |
Jul 19, 2017 | 105.99 | 106.19 | 105.83 | 106.01 | 6,051,950 | +0.04(+0.04%) |
Jul 18, 2017 | 105.70 | 105.98 | 105.53 | 105.97 | 10,787,165 | +0.92(+0.87%) |
Jul 17, 2017 | 104.76 | 105.32 | 104.71 | 105.05 | 5,577,384 | +0.29(+0.28%) |
Jul 14, 2017 | 105.47 | 104.60 | 104.76 | 7,730,781 | +0.13(+0.12%) | |
Jul 13, 2017 | 104.99 | 105.03 | 104.32 | 104.63 | 8,769,617 | -0.66(-0.63%) |
Jul 12, 2017 | 105.24 | 105.36 | 104.90 | 105.30 | 9,229,297 | +0.72(+0.69%) |
Jul 11, 2017 | 104.36 | 104.76 | 104.23 | 104.57 | 5,210,003 | +0.18(+0.17%) |
Jul 10, 2017 | 104.37 | 104.57 | 104.21 | 104.40 | 4,543,221 | +0.15(+0.15%) |
Jul 07, 2017 | 104.34 | 104.51 | 104.13 | 104.24 | 11,068,264 | -0.63(-0.60%) |
Jul 06, 2017 | 104.92 | 105.03 | 104.42 | 104.87 | 12,776,729 | -0.88(-0.83%) |
Jul 05, 2017 | 105.50 | 105.88 | 105.43 | 105.75 | 13,413,725 | +0.03(+0.02%) |