Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 108.71 | 109.46 | 108.27 | 109.07 | 6,838,281 | +0.45(+0.42%) |
Sep 28, 2017 | 108.99 | 109.29 | 108.47 | 108.62 | 4,759,075 | -0.23(-0.22%) |
Sep 27, 2017 | 109.90 | 109.98 | 108.58 | 108.85 | 6,908,644 | -1.00(-0.91%) |
Sep 26, 2017 | 110.32 | 110.69 | 109.75 | 109.85 | 5,383,196 | -0.19(-0.18%) |
Sep 25, 2017 | 110.30 | 110.54 | 109.76 | 110.04 | 7,172,622 | -0.19(-0.17%) |
Sep 22, 2017 | 110.73 | 111.07 | 110.13 | 110.23 | 5,167,054 | -0.30(-0.27%) |
Sep 21, 2017 | 111.84 | 112.27 | 110.22 | 110.53 | 7,213,617 | -1.23(-1.10%) |
Sep 20, 2017 | 111.79 | 112.66 | 111.03 | 111.76 | 10,376,705 | -1.68(-1.48%) |
Sep 19, 2017 | 113.27 | 113.92 | 112.71 | 113.44 | 5,845,248 | -0.13(-0.12%) |
Sep 18, 2017 | 112.79 | 113.90 | 112.51 | 113.58 | 6,271,458 | +0.78(+0.69%) |
Sep 15, 2017 | 113.08 | 113.64 | 112.57 | 112.80 | 18,501,518 | +0.23(+0.20%) |
Sep 14, 2017 | 110.86 | 112.81 | 110.73 | 112.57 | 7,478,604 | +1.45(+1.31%) |
Sep 13, 2017 | 111.30 | 112.21 | 110.61 | 111.12 | 5,577,838 | -0.15(-0.14%) |
Sep 12, 2017 | 112.28 | 112.32 | 110.68 | 111.27 | 6,514,379 | -0.49(-0.44%) |
Sep 11, 2017 | 110.21 | 111.86 | 109.92 | 111.76 | 6,823,152 | +1.87(+1.70%) |
Sep 08, 2017 | 110.74 | 111.03 | 109.79 | 109.89 | 5,786,348 | -1.02(-0.92%) |
Sep 07, 2017 | 109.78 | 111.18 | 109.27 | 110.90 | 4,529,790 | +1.28(+1.16%) |
Sep 06, 2017 | 109.52 | 109.90 | 109.24 | 109.62 | 6,677,318 | +0.65(+0.59%) |
Sep 05, 2017 | 109.67 | 110.05 | 108.83 | 108.98 | 6,144,518 | -0.95(-0.86%) |
Sep 01, 2017 | 111.24 | 111.29 | 109.85 | 109.93 | 4,554,321 | -1.12(-1.01%) |
Aug 31, 2017 | 110.23 | 111.16 | 110.11 | 111.05 | 8,829,142 | +1.09(+0.99%) |
Aug 30, 2017 | 110.74 | 110.74 | 109.83 | 109.96 | 6,472,452 | -0.96(-0.86%) |
Aug 29, 2017 | 110.38 | 111.12 | 110.15 | 110.92 | 3,907,150 | +0.39(+0.36%) |
Aug 28, 2017 | 110.47 | 110.84 | 110.31 | 110.52 | 6,375,980 | +0.05(+0.05%) |
Aug 25, 2017 | 110.67 | 111.21 | 110.42 | 110.47 | 4,926,853 | -0.31(-0.28%) |
Aug 24, 2017 | 110.72 | 110.94 | 110.27 | 110.78 | 6,475,738 | +0.08(+0.07%) |
Aug 23, 2017 | 112.07 | 112.12 | 110.58 | 110.71 | 6,153,663 | -1.58(-1.41%) |
Aug 22, 2017 | 111.10 | 112.37 | 110.79 | 112.29 | 4,978,510 | +1.04(+0.94%) |
Aug 21, 2017 | 110.27 | 111.42 | 110.20 | 111.25 | 5,589,936 | +0.68(+0.62%) |
Aug 18, 2017 | 110.60 | 111.52 | 110.36 | 110.57 | 5,749,199 | -0.34(-0.31%) |
Aug 17, 2017 | 111.86 | 112.33 | 110.90 | 110.91 | 6,886,967 | -0.94(-0.84%) |
Aug 16, 2017 | 111.77 | 112.52 | 111.59 | 111.85 | 5,361,953 | +0.66(+0.59%) |
Aug 15, 2017 | 111.58 | 111.66 | 111.04 | 111.19 | 4,716,382 | -0.08(-0.07%) |
Aug 14, 2017 | 111.87 | 112.02 | 110.77 | 111.27 | 3,647,935 | +0.32(+0.29%) |
Aug 11, 2017 | 111.41 | 112.12 | 110.67 | 110.96 | 5,122,802 | +0.01(+0.01%) |
Aug 10, 2017 | 110.91 | 111.58 | 110.35 | 110.95 | 6,726,950 | -0.12(-0.11%) |
Aug 09, 2017 | 110.72 | 111.22 | 110.34 | 111.07 | 7,596,024 | +0.80(+0.73%) |
Aug 08, 2017 | 110.46 | 110.71 | 109.54 | 110.27 | 6,615,281 | -0.49(-0.44%) |
Aug 07, 2017 | 110.95 | 111.27 | 110.47 | 110.76 | 3,611,457 | -0.27(-0.24%) |
Aug 04, 2017 | 111.49 | 111.72 | 110.71 | 111.02 | 3,829,958 | -0.14(-0.13%) |
Aug 03, 2017 | 109.97 | 111.21 | 109.63 | 111.17 | 5,190,778 | +0.99(+0.90%) |
Aug 02, 2017 | 110.11 | 110.46 | 109.62 | 110.17 | 4,836,798 | -0.29(-0.26%) |
Aug 01, 2017 | 111.02 | 111.17 | 110.27 | 110.47 | 4,601,856 | -0.18(-0.16%) |
Jul 31, 2017 | 110.16 | 111.36 | 110.12 | 110.64 | 6,526,546 | +0.73(+0.66%) |
Jul 28, 2017 | 109.32 | 110.03 | 108.81 | 109.92 | 5,962,840 | +0.85(+0.78%) |
Jul 27, 2017 | 109.08 | 109.33 | 108.02 | 109.06 | 7,003,133 | -0.10(-0.09%) |
Jul 26, 2017 | 109.76 | 110.24 | 109.00 | 109.17 | 6,456,221 | -0.77(-0.70%) |
Jul 25, 2017 | 111.49 | 111.58 | 109.58 | 109.94 | 7,512,726 | -0.94(-0.85%) |
Jul 24, 2017 | 112.53 | 112.67 | 110.75 | 110.88 | 9,964,102 | -1.92(-1.70%) |
Jul 21, 2017 | 112.82 | 113.60 | 112.62 | 112.80 | 8,125,268 | -1.05(-0.92%) |
Jul 20, 2017 | 114.28 | 112.72 | 113.85 | 7,303,529 | +1.13(+1.01%) | |
Jul 19, 2017 | 112.41 | 112.88 | 112.14 | 112.72 | 6,601,501 | +0.62(+0.56%) |
Jul 18, 2017 | 109.72 | 112.50 | 109.27 | 112.09 | 12,302,599 | +1.93(+1.75%) |
Jul 17, 2017 | 110.63 | 110.82 | 109.83 | 110.17 | 5,923,088 | -0.38(-0.34%) |
Jul 14, 2017 | 110.04 | 110.87 | 109.82 | 110.54 | 5,257,826 | +0.62(+0.56%) |
Jul 13, 2017 | 110.12 | 110.22 | 109.20 | 109.92 | 5,307,355 | -0.31(-0.28%) |
Jul 12, 2017 | 110.07 | 110.78 | 109.85 | 110.23 | 6,061,543 | +0.83(+0.76%) |
Jul 11, 2017 | 109.56 | 109.86 | 108.77 | 109.40 | 4,478,011 | -0.27(-0.24%) |
Jul 10, 2017 | 110.66 | 110.77 | 109.40 | 109.67 | 4,821,696 | -0.83(-0.75%) |
Jul 07, 2017 | 110.80 | 110.87 | 109.78 | 110.49 | 5,990,693 | +0.02(+0.02%) |
Jul 06, 2017 | 111.38 | 111.68 | 110.38 | 110.47 | 5,136,768 | -0.93(-0.84%) |
Jul 05, 2017 | 110.86 | 111.76 | 110.39 | 111.41 | 5,161,305 | +0.62(+0.56%) |