Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 104.35 | 104.83 | 104.35 | 104.70 | 9,071 | +0.70(+0.68%) |
Oct 30, 2017 | 104.30 | 104.66 | 103.91 | 104.00 | 20,896 | -0.85(-0.81%) |
Oct 27, 2017 | 105.06 | 105.06 | 104.51 | 104.85 | 21,748 | -0.52(-0.49%) |
Oct 26, 2017 | 105.05 | 105.62 | 105.05 | 105.37 | 8,764 | +0.63(+0.60%) |
Oct 25, 2017 | 105.24 | 105.24 | 104.27 | 104.73 | 11,870 | -0.60(-0.57%) |
Oct 24, 2017 | 105.45 | 105.45 | 105.19 | 105.33 | 9,047 | +0.02(+0.02%) |
Oct 23, 2017 | 105.79 | 105.96 | 105.25 | 105.32 | 11,288 | -0.32(-0.30%) |
Oct 20, 2017 | 105.88 | 105.88 | 105.49 | 105.64 | 7,822 | -0.01(-0.01%) |
Oct 19, 2017 | 105.63 | 105.68 | 105.18 | 105.65 | 10,925 | -0.61(-0.57%) |
Oct 18, 2017 | 106.44 | 106.44 | 106.16 | 106.25 | 14,270 | -0.09(-0.08%) |
Oct 17, 2017 | 106.64 | 106.64 | 106.20 | 106.34 | 22,571 | -0.38(-0.36%) |
Oct 16, 2017 | 106.56 | 106.76 | 106.48 | 106.72 | 50,162 | +0.17(+0.16%) |
Oct 13, 2017 | 106.51 | 106.70 | 106.51 | 106.55 | 6,814 | +0.27(+0.25%) |
Oct 12, 2017 | 105.85 | 106.38 | 105.81 | 106.28 | 146,963 | +0.22(+0.21%) |
Oct 11, 2017 | 105.92 | 106.07 | 105.92 | 106.05 | 8,560 | +0.12(+0.12%) |
Oct 10, 2017 | 105.63 | 105.97 | 105.48 | 105.93 | 8,598 | +0.65(+0.62%) |
Oct 09, 2017 | 105.70 | 105.73 | 105.28 | 105.28 | 11,482 | -0.36(-0.35%) |
Oct 06, 2017 | 105.58 | 105.68 | 105.51 | 105.65 | 15,045 | -0.17(-0.16%) |
Oct 05, 2017 | 105.86 | 106.03 | 105.73 | 105.82 | 9,056 | +0.20(+0.19%) |
Oct 04, 2017 | 104.98 | 105.81 | 104.86 | 105.62 | 25,643 | +0.59(+0.56%) |
Oct 03, 2017 | 105.07 | 105.12 | 104.85 | 105.03 | 22,298 | +0.20(+0.20%) |
Oct 02, 2017 | 104.81 | 105.18 | 104.73 | 104.82 | 41,135 | +0.14(+0.13%) |
Sep 29, 2017 | 104.21 | 104.95 | 104.21 | 104.68 | 622,693 | +0.06(+0.06%) |
Sep 28, 2017 | 104.44 | 104.68 | 104.44 | 104.62 | 9,627 | +0.24(+0.23%) |
Sep 27, 2017 | 104.95 | 104.95 | 103.95 | 104.39 | 149,972 | -0.57(-0.55%) |
Sep 26, 2017 | 104.93 | 105.12 | 104.92 | 104.96 | 137,836 | +0.37(+0.35%) |
Sep 25, 2017 | 104.46 | 104.79 | 104.45 | 104.59 | 26,496 | +0.28(+0.27%) |
Sep 22, 2017 | 104.40 | 104.66 | 104.28 | 104.32 | 55,449 | -0.16(-0.16%) |
Sep 21, 2017 | 105.23 | 105.23 | 104.40 | 104.48 | 16,622 | -0.75(-0.71%) |
Sep 20, 2017 | 105.75 | 105.78 | 104.78 | 105.23 | 33,844 | -0.61(-0.57%) |
Sep 19, 2017 | 106.00 | 106.00 | 105.70 | 105.84 | 18,106 | -0.25(-0.24%) |
Sep 18, 2017 | 106.18 | 106.21 | 105.83 | 106.09 | 9,342 | +0.06(+0.06%) |
Sep 15, 2017 | 105.73 | 106.03 | 105.73 | 106.03 | 25,694 | +0.19(+0.18%) |
Sep 14, 2017 | 105.73 | 105.84 | 105.48 | 105.84 | 9,390 | +0.12(+0.11%) |
Sep 13, 2017 | 105.79 | 105.94 | 105.71 | 105.72 | 27,945 | -0.06(-0.06%) |
Sep 12, 2017 | 105.82 | 105.85 | 105.65 | 105.78 | 8,902 | +0.01(+0.01%) |
Sep 11, 2017 | 105.05 | 105.80 | 105.05 | 105.77 | 15,231 | +0.92(+0.87%) |
Sep 08, 2017 | 104.84 | 104.96 | 104.59 | 104.85 | 70,311 | -0.18(-0.17%) |
Sep 07, 2017 | 105.03 | 105.09 | 104.74 | 105.03 | 12,846 | +0.09(+0.09%) |
Sep 06, 2017 | 104.89 | 105.08 | 104.68 | 104.94 | 41,582 | +0.18(+0.17%) |
Sep 05, 2017 | 104.82 | 104.85 | 104.18 | 104.76 | 18,235 | -0.29(-0.28%) |
Sep 01, 2017 | 104.65 | 105.05 | 104.65 | 105.05 | 15,303 | +0.65(+0.62%) |
Aug 31, 2017 | 104.18 | 104.51 | 104.18 | 104.40 | 8,166 | +0.29(+0.28%) |
Aug 30, 2017 | 103.86 | 104.17 | 103.81 | 104.11 | 52,446 | +0.21(+0.20%) |
Aug 29, 2017 | 103.44 | 103.95 | 103.44 | 103.90 | 13,517 | +0.08(+0.07%) |
Aug 28, 2017 | 104.12 | 104.20 | 103.53 | 103.83 | 56,600 | -0.20(-0.19%) |
Aug 25, 2017 | 104.26 | 104.43 | 104.02 | 104.02 | 13,803 | +0.20(+0.19%) |
Aug 24, 2017 | 104.58 | 104.58 | 103.83 | 103.83 | 9,666 | -0.72(-0.69%) |
Aug 23, 2017 | 104.64 | 104.70 | 104.47 | 104.54 | 7,066 | -0.29(-0.28%) |
Aug 22, 2017 | 104.67 | 104.91 | 104.63 | 104.84 | 19,840 | +0.29(+0.28%) |
Aug 21, 2017 | 104.33 | 104.62 | 104.11 | 104.54 | 25,877 | +0.24(+0.23%) |
Aug 18, 2017 | 104.53 | 104.66 | 104.21 | 104.30 | 42,700 | -0.52(-0.49%) |
Aug 17, 2017 | 105.91 | 106.11 | 104.82 | 104.82 | 32,767 | -1.34(-1.26%) |
Aug 16, 2017 | 105.84 | 106.21 | 105.84 | 106.16 | 19,316 | +0.46(+0.43%) |
Aug 15, 2017 | 105.48 | 105.78 | 105.39 | 105.70 | 20,398 | +0.16(+0.15%) |
Aug 14, 2017 | 105.05 | 105.70 | 105.05 | 105.55 | 57,257 | +0.82(+0.78%) |
Aug 11, 2017 | 104.59 | 105.11 | 104.59 | 104.72 | 19,251 | +0.19(+0.18%) |
Aug 10, 2017 | 105.10 | 105.12 | 104.53 | 104.53 | 39,678 | -0.88(-0.84%) |
Aug 09, 2017 | 105.21 | 105.44 | 105.08 | 105.42 | 42,132 | +0.01(+0.01%) |
Aug 08, 2017 | 105.66 | 105.89 | 105.36 | 105.41 | 15,974 | -0.23(-0.22%) |
Aug 07, 2017 | 105.10 | 105.65 | 105.10 | 105.64 | 27,940 | +0.60(+0.57%) |
Aug 04, 2017 | 105.19 | 105.19 | 104.89 | 105.04 | 69,298 | -0.09(-0.08%) |
Aug 03, 2017 | 104.81 | 105.53 | 104.81 | 105.13 | 85,111 | +0.28(+0.26%) |
Aug 02, 2017 | 104.85 | 104.89 | 104.48 | 104.85 | 180,317 | -0.09(-0.08%) |