Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 104.66 | 105.40 | 104.66 | 105.13 | 620,045 | +0.06(+0.06%) |
Sep 28, 2017 | 104.89 | 105.13 | 104.89 | 105.07 | 9,586 | +0.24(+0.23%) |
Sep 27, 2017 | 105.40 | 105.40 | 104.39 | 104.83 | 149,334 | -0.58(-0.55%) |
Sep 26, 2017 | 105.37 | 105.57 | 105.36 | 105.41 | 137,250 | +0.37(+0.35%) |
Sep 25, 2017 | 104.90 | 105.24 | 104.89 | 105.04 | 26,384 | +0.28(+0.27%) |
Sep 22, 2017 | 104.84 | 105.10 | 104.72 | 104.76 | 55,214 | -0.16(-0.16%) |
Sep 21, 2017 | 105.68 | 105.68 | 104.84 | 104.93 | 16,552 | -0.76(-0.71%) |
Sep 20, 2017 | 106.21 | 106.23 | 105.23 | 105.68 | 33,700 | -0.61(-0.57%) |
Sep 19, 2017 | 106.45 | 106.45 | 106.15 | 106.29 | 18,029 | -0.25(-0.24%) |
Sep 18, 2017 | 106.64 | 106.66 | 106.28 | 106.54 | 9,302 | +0.06(+0.06%) |
Sep 15, 2017 | 106.18 | 106.48 | 106.18 | 106.48 | 25,585 | +0.19(+0.18%) |
Sep 14, 2017 | 106.19 | 106.29 | 105.94 | 106.29 | 9,350 | +0.12(+0.11%) |
Sep 13, 2017 | 106.24 | 106.39 | 106.16 | 106.17 | 27,827 | -0.06(-0.06%) |
Sep 12, 2017 | 106.27 | 106.30 | 106.10 | 106.23 | 8,865 | +0.01(+0.01%) |
Sep 11, 2017 | 105.50 | 106.26 | 105.50 | 106.22 | 15,166 | +0.92(+0.87%) |
Sep 08, 2017 | 105.29 | 105.41 | 105.04 | 105.30 | 70,012 | -0.18(-0.17%) |
Sep 07, 2017 | 105.48 | 105.54 | 105.19 | 105.48 | 12,791 | +0.10(+0.09%) |
Sep 06, 2017 | 105.34 | 105.53 | 105.13 | 105.39 | 41,405 | +0.18(+0.17%) |
Sep 05, 2017 | 105.27 | 105.30 | 104.62 | 105.21 | 18,157 | -0.30(-0.28%) |
Sep 01, 2017 | 105.09 | 105.50 | 105.09 | 105.50 | 15,238 | +0.65(+0.62%) |
Aug 31, 2017 | 104.62 | 104.95 | 104.62 | 104.85 | 8,132 | +0.29(+0.28%) |
Aug 30, 2017 | 104.30 | 104.62 | 104.25 | 104.56 | 52,223 | +0.21(+0.20%) |
Aug 29, 2017 | 103.88 | 104.39 | 103.88 | 104.35 | 13,460 | +0.08(+0.07%) |
Aug 28, 2017 | 104.56 | 104.64 | 103.97 | 104.27 | 56,359 | -0.20(-0.19%) |
Aug 25, 2017 | 104.70 | 104.88 | 104.46 | 104.47 | 13,744 | +0.20(+0.19%) |
Aug 24, 2017 | 105.02 | 105.02 | 104.27 | 104.27 | 9,625 | -0.72(-0.69%) |
Aug 23, 2017 | 105.09 | 105.14 | 104.92 | 104.99 | 7,036 | -0.30(-0.28%) |
Aug 22, 2017 | 105.12 | 105.35 | 105.08 | 105.28 | 19,756 | +0.30(+0.28%) |
Aug 21, 2017 | 104.78 | 105.07 | 104.56 | 104.99 | 25,767 | +0.24(+0.23%) |
Aug 18, 2017 | 104.98 | 105.11 | 104.66 | 104.75 | 42,519 | -0.52(-0.49%) |
Aug 17, 2017 | 106.36 | 106.56 | 105.27 | 105.27 | 32,628 | -1.34(-1.26%) |
Aug 16, 2017 | 106.29 | 106.66 | 106.29 | 106.61 | 19,234 | +0.46(+0.43%) |
Aug 15, 2017 | 105.93 | 106.23 | 105.84 | 106.15 | 20,311 | +0.16(+0.15%) |
Aug 14, 2017 | 105.50 | 106.15 | 105.50 | 106.00 | 57,014 | +0.82(+0.78%) |
Aug 11, 2017 | 105.04 | 105.56 | 105.03 | 105.17 | 19,169 | +0.19(+0.18%) |
Aug 10, 2017 | 105.54 | 105.57 | 104.98 | 104.98 | 39,510 | -0.88(-0.84%) |
Aug 09, 2017 | 105.66 | 105.89 | 105.53 | 105.86 | 41,953 | +0.01(+0.01%) |
Aug 08, 2017 | 106.11 | 106.34 | 105.81 | 105.86 | 15,906 | -0.23(-0.22%) |
Aug 07, 2017 | 105.54 | 106.10 | 105.54 | 106.09 | 27,821 | +0.60(+0.57%) |
Aug 04, 2017 | 105.64 | 105.64 | 105.34 | 105.49 | 69,003 | -0.09(-0.08%) |
Aug 03, 2017 | 105.26 | 105.98 | 105.26 | 105.58 | 84,749 | +0.28(+0.26%) |
Aug 02, 2017 | 105.30 | 105.34 | 104.93 | 105.30 | 179,550 | -0.09(-0.08%) |
Aug 01, 2017 | 105.71 | 105.89 | 105.36 | 105.39 | 1,029,437 | -0.34(-0.32%) |
Jul 31, 2017 | 106.08 | 106.08 | 105.53 | 105.73 | 80,021 | -0.30(-0.29%) |
Jul 28, 2017 | 106.74 | 106.89 | 104.88 | 106.03 | 55,884 | -0.99(-0.92%) |
Jul 27, 2017 | 106.74 | 107.02 | 106.37 | 107.02 | 54,168 | +0.56(+0.53%) |
Jul 26, 2017 | 106.46 | 106.59 | 106.20 | 106.45 | 29,975 | -0.10(-0.09%) |
Jul 25, 2017 | 106.34 | 106.55 | 106.23 | 106.55 | 28,840 | +0.46(+0.43%) |
Jul 24, 2017 | 106.27 | 106.29 | 106.06 | 106.09 | 5,768 | -0.47(-0.44%) |
Jul 21, 2017 | 106.00 | 106.57 | 106.00 | 106.56 | 24,253 | +0.22(+0.20%) |
Jul 20, 2017 | 106.37 | 106.62 | 106.28 | 106.34 | 123,397 | -0.05(-0.05%) |
Jul 19, 2017 | 105.85 | 106.39 | 105.85 | 106.39 | 76,946 | +0.57(+0.54%) |
Jul 18, 2017 | 105.69 | 105.88 | 105.55 | 105.82 | 130,623 | +0.07(+0.07%) |
Jul 17, 2017 | 105.68 | 105.88 | 105.61 | 105.75 | 558,987 | +0.10(+0.09%) |
Jul 14, 2017 | 105.24 | 105.80 | 105.24 | 105.66 | 29,332 | +0.69(+0.65%) |
Jul 13, 2017 | 105.14 | 105.61 | 104.92 | 104.97 | 36,863 | -0.17(-0.16%) |
Jul 12, 2017 | 104.99 | 105.32 | 104.99 | 105.14 | 16,413 | +0.65(+0.62%) |
Jul 11, 2017 | 104.64 | 104.68 | 104.12 | 104.49 | 24,551 | -0.29(-0.27%) |
Jul 10, 2017 | 104.87 | 105.18 | 104.67 | 104.78 | 30,840 | -0.15(-0.14%) |
Jul 07, 2017 | 104.62 | 105.09 | 104.58 | 104.93 | 54,159 | +0.49(+0.47%) |
Jul 06, 2017 | 105.01 | 105.01 | 104.38 | 104.43 | 37,187 | -0.89(-0.85%) |
Jul 05, 2017 | 105.61 | 105.61 | 105.19 | 105.33 | 82,026 | -0.29(-0.27%) |