Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 105.39 | 105.50 | 105.28 | 105.33 | 5,227,628 | +0.03(+0.03%) |
Oct 30, 2017 | 104.83 | 105.33 | 104.57 | 105.30 | 10,694,845 | +1.00(+0.96%) |
Oct 27, 2017 | 104.05 | 104.37 | 103.89 | 104.30 | 12,384,103 | +0.69(+0.66%) |
Oct 26, 2017 | 104.15 | 104.15 | 103.61 | 103.61 | 9,664,610 | -0.35(-0.33%) |
Oct 25, 2017 | 103.70 | 104.08 | 103.61 | 103.96 | 11,770,324 | -0.50(-0.48%) |
Oct 24, 2017 | 104.41 | 104.68 | 104.22 | 104.46 | 8,085,423 | -0.65(-0.62%) |
Oct 23, 2017 | 105.08 | 105.36 | 104.96 | 105.11 | 8,118,870 | +0.19(+0.18%) |
Oct 20, 2017 | 104.94 | 105.17 | 104.64 | 104.93 | 14,565,382 | -1.13(-1.06%) |
Oct 19, 2017 | 106.42 | 106.64 | 106.02 | 106.05 | 10,594,711 | +0.19(+0.18%) |
Oct 18, 2017 | 105.83 | 105.94 | 105.52 | 105.87 | 7,023,177 | -0.70(-0.66%) |
Oct 17, 2017 | 106.12 | 106.71 | 106.12 | 106.57 | 5,872,073 | +0.13(+0.13%) |
Oct 16, 2017 | 106.24 | 106.55 | 106.11 | 106.43 | 6,779,177 | -0.08(-0.07%) |
Oct 13, 2017 | 106.28 | 106.58 | 105.93 | 106.51 | 9,153,798 | +0.76(+0.72%) |
Oct 12, 2017 | 105.41 | 105.77 | 105.15 | 105.75 | 8,438,445 | +0.45(+0.43%) |
Oct 11, 2017 | 105.43 | 105.50 | 105.16 | 105.30 | 5,182,298 | +0.20(+0.19%) |
Oct 10, 2017 | 105.06 | 105.68 | 104.96 | 105.09 | 7,877,404 | +0.17(+0.16%) |
Oct 09, 2017 | 104.76 | 104.99 | 104.64 | 104.93 | 4,243,011 | +0.33(+0.32%) |
Oct 06, 2017 | 104.34 | 105.03 | 104.12 | 104.60 | 12,259,054 | -0.30(-0.28%) |
Oct 05, 2017 | 105.17 | 105.20 | 104.68 | 104.89 | 9,665,748 | -0.40(-0.38%) |
Oct 04, 2017 | 105.39 | 105.44 | 104.84 | 105.29 | 8,799,279 | +0.01(+0.01%) |
Oct 03, 2017 | 104.88 | 105.38 | 104.87 | 105.28 | 7,349,291 | +0.10(+0.10%) |
Oct 02, 2017 | 105.63 | 105.77 | 105.15 | 105.18 | 9,288,143 | -0.19(-0.18%) |
Sep 29, 2017 | 105.37 | 105.60 | 104.96 | 105.37 | 13,361,809 | +0.24(+0.22%) |
Sep 28, 2017 | 104.91 | 105.28 | 104.71 | 105.14 | 10,518,197 | -0.31(-0.30%) |
Sep 27, 2017 | 105.47 | 105.83 | 105.25 | 105.45 | 14,380,255 | -1.61(-1.51%) |
Sep 26, 2017 | 107.07 | 107.17 | 106.78 | 107.06 | 8,586,106 | -0.20(-0.18%) |
Sep 25, 2017 | 106.69 | 107.49 | 106.59 | 107.26 | 11,459,785 | +0.67(+0.63%) |
Sep 22, 2017 | 106.84 | 107.04 | 106.47 | 106.59 | 6,702,135 | +0.30(+0.29%) |
Sep 21, 2017 | 106.56 | 106.89 | 106.27 | 106.28 | 7,279,009 | -0.06(-0.06%) |
Sep 20, 2017 | 106.39 | 106.46 | 105.85 | 106.34 | 9,515,668 | +0.08(+0.07%) |
Sep 19, 2017 | 106.66 | 106.68 | 106.19 | 106.27 | 6,576,969 | -0.26(-0.25%) |
Sep 18, 2017 | 106.84 | 106.90 | 106.28 | 106.53 | 8,125,671 | -0.62(-0.58%) |
Sep 15, 2017 | 107.27 | 107.27 | 106.88 | 107.15 | 11,566,550 | +0.04(+0.04%) |
Sep 14, 2017 | 106.73 | 107.12 | 106.70 | 107.10 | 7,895,847 | +0.44(+0.41%) |
Sep 13, 2017 | 107.19 | 107.19 | 106.66 | 106.67 | 7,979,801 | -0.42(-0.40%) |
Sep 12, 2017 | 107.30 | 107.34 | 106.87 | 107.09 | 8,947,884 | -0.57(-0.52%) |
Sep 11, 2017 | 108.00 | 108.15 | 107.48 | 107.65 | 21,142,034 | -1.30(-1.19%) |
Sep 08, 2017 | 109.05 | 109.09 | 108.59 | 108.95 | 11,613,143 | -0.24(-0.22%) |
Sep 07, 2017 | 108.39 | 109.43 | 108.39 | 109.19 | 16,124,514 | +1.11(+1.02%) |
Sep 06, 2017 | 108.72 | 108.95 | 107.89 | 108.08 | 10,734,727 | -0.67(-0.61%) |
Sep 05, 2017 | 107.85 | 108.78 | 107.85 | 108.75 | 18,015,180 | +1.70(+1.59%) |
Sep 01, 2017 | 107.53 | 107.55 | 106.78 | 107.05 | 16,728,007 | -0.83(-0.76%) |
Aug 31, 2017 | 107.58 | 107.91 | 107.53 | 107.88 | 9,464,440 | +0.32(+0.30%) |
Aug 30, 2017 | 107.43 | 107.67 | 107.33 | 107.56 | 5,617,938 | -0.03(-0.03%) |
Aug 29, 2017 | 108.28 | 108.33 | 107.31 | 107.59 | 9,087,465 | +0.34(+0.32%) |
Aug 28, 2017 | 106.98 | 107.37 | 106.82 | 107.25 | 5,277,784 | -0.07(-0.06%) |
Aug 25, 2017 | 107.06 | 107.41 | 106.94 | 107.31 | 8,664,796 | +0.41(+0.39%) |
Aug 24, 2017 | 106.94 | 107.31 | 106.81 | 106.90 | 6,607,660 | -0.40(-0.37%) |
Aug 23, 2017 | 107.08 | 107.31 | 106.84 | 107.30 | 8,834,174 | +0.72(+0.68%) |
Aug 22, 2017 | 106.87 | 106.88 | 106.43 | 106.57 | 7,284,285 | -0.41(-0.39%) |
Aug 21, 2017 | 106.85 | 107.06 | 106.62 | 106.99 | 9,099,651 | +0.26(+0.25%) |
Aug 18, 2017 | 107.03 | 107.17 | 106.42 | 106.72 | 9,945,185 | -0.03(-0.02%) |
Aug 17, 2017 | 105.95 | 106.77 | 105.79 | 106.75 | 11,110,371 | +0.79(+0.75%) |
Aug 16, 2017 | 105.22 | 106.22 | 105.19 | 105.96 | 6,267,605 | +0.39(+0.37%) |
Aug 15, 2017 | 105.13 | 105.81 | 105.11 | 105.57 | 8,866,406 | -0.45(-0.42%) |
Aug 14, 2017 | 106.19 | 106.43 | 105.97 | 106.02 | 6,063,850 | -0.55(-0.51%) |
Aug 11, 2017 | 106.01 | 106.59 | 105.82 | 106.56 | 6,783,732 | +0.05(+0.05%) |
Aug 10, 2017 | 105.88 | 106.57 | 105.80 | 106.51 | 12,312,943 | +0.90(+0.85%) |
Aug 09, 2017 | 106.14 | 106.16 | 105.53 | 105.61 | 10,940,983 | +0.57(+0.55%) |
Aug 08, 2017 | 105.25 | 105.34 | 104.64 | 105.04 | 7,352,715 | -0.38(-0.36%) |
Aug 07, 2017 | 105.22 | 105.44 | 105.03 | 105.42 | 5,557,884 | +0.12(+0.11%) |
Aug 04, 2017 | 105.48 | 105.51 | 104.89 | 105.30 | 10,067,375 | -0.90(-0.85%) |
Aug 03, 2017 | 105.60 | 106.22 | 105.58 | 106.20 | 12,249,227 | +1.09(+1.04%) |
Aug 02, 2017 | 105.17 | 105.50 | 105.09 | 105.11 | 6,816,400 | +0.06(+0.06%) |