Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 106.80 | 107.03 | 106.38 | 106.80 | 13,183,662 | +0.24(+0.23%) |
Sep 28, 2017 | 106.33 | 106.70 | 106.12 | 106.56 | 10,377,962 | -0.32(-0.30%) |
Sep 27, 2017 | 106.89 | 107.26 | 106.67 | 106.87 | 14,188,528 | -1.64(-1.51%) |
Sep 26, 2017 | 108.52 | 108.62 | 108.23 | 108.51 | 8,471,631 | -0.20(-0.18%) |
Sep 25, 2017 | 108.13 | 108.95 | 108.03 | 108.71 | 11,306,996 | +0.68(+0.63%) |
Sep 22, 2017 | 108.29 | 108.48 | 107.91 | 108.03 | 6,612,778 | +0.31(+0.29%) |
Sep 21, 2017 | 108.00 | 108.33 | 107.70 | 107.72 | 7,181,960 | -0.06(-0.06%) |
Sep 20, 2017 | 107.83 | 107.90 | 107.28 | 107.78 | 9,388,800 | +0.08(+0.07%) |
Sep 19, 2017 | 108.10 | 108.12 | 107.63 | 107.70 | 6,489,281 | -0.27(-0.25%) |
Sep 18, 2017 | 108.29 | 108.35 | 107.72 | 107.97 | 8,017,334 | -0.62(-0.58%) |
Sep 15, 2017 | 108.71 | 108.72 | 108.32 | 108.59 | 11,412,338 | +0.04(+0.04%) |
Sep 14, 2017 | 108.17 | 108.57 | 108.14 | 108.55 | 7,790,574 | +0.45(+0.41%) |
Sep 13, 2017 | 108.64 | 108.64 | 108.10 | 108.11 | 7,873,409 | -0.43(-0.39%) |
Sep 12, 2017 | 108.75 | 108.79 | 108.31 | 108.53 | 8,828,585 | -0.57(-0.53%) |
Sep 11, 2017 | 109.46 | 109.61 | 108.94 | 109.11 | 20,860,156 | -1.32(-1.19%) |
Sep 08, 2017 | 110.52 | 110.56 | 110.06 | 110.43 | 11,458,310 | -0.24(-0.22%) |
Sep 07, 2017 | 109.85 | 110.91 | 109.85 | 110.67 | 15,909,532 | +1.12(+1.02%) |
Sep 06, 2017 | 110.19 | 110.43 | 109.35 | 109.55 | 10,591,605 | -0.68(-0.61%) |
Sep 05, 2017 | 109.31 | 110.25 | 109.31 | 110.22 | 17,774,990 | +1.72(+1.59%) |
Sep 01, 2017 | 108.98 | 109.00 | 108.23 | 108.50 | 16,504,979 | -0.84(-0.77%) |
Aug 31, 2017 | 109.04 | 109.37 | 108.98 | 109.34 | 9,338,223 | +0.33(+0.30%) |
Aug 30, 2017 | 108.88 | 109.12 | 108.78 | 109.01 | 5,543,018 | -0.03(-0.03%) |
Aug 29, 2017 | 109.74 | 109.79 | 108.76 | 109.05 | 8,966,275 | +0.35(+0.32%) |
Aug 28, 2017 | 108.42 | 108.83 | 108.26 | 108.70 | 5,207,400 | -0.07(-0.06%) |
Aug 25, 2017 | 108.51 | 108.86 | 108.38 | 108.77 | 8,549,243 | +0.42(+0.39%) |
Aug 24, 2017 | 108.39 | 108.76 | 108.25 | 108.35 | 6,519,541 | -0.40(-0.37%) |
Aug 23, 2017 | 108.53 | 108.76 | 108.29 | 108.75 | 8,716,361 | +0.73(+0.68%) |
Aug 22, 2017 | 108.31 | 108.33 | 107.87 | 108.01 | 7,187,142 | -0.42(-0.39%) |
Aug 21, 2017 | 108.30 | 108.51 | 108.06 | 108.43 | 8,978,298 | +0.27(+0.24%) |
Aug 18, 2017 | 108.47 | 108.62 | 107.86 | 108.17 | 9,812,557 | -0.02(-0.02%) |
Aug 17, 2017 | 107.38 | 108.21 | 107.22 | 108.19 | 10,962,203 | +0.80(+0.75%) |
Aug 16, 2017 | 106.64 | 107.65 | 106.62 | 107.39 | 6,184,021 | +0.39(+0.37%) |
Aug 15, 2017 | 106.55 | 107.24 | 106.53 | 107.00 | 8,748,164 | -0.45(-0.42%) |
Aug 14, 2017 | 107.63 | 107.87 | 107.41 | 107.45 | 5,982,983 | -0.56(-0.51%) |
Aug 11, 2017 | 107.44 | 108.03 | 107.25 | 108.00 | 6,693,265 | +0.05(+0.05%) |
Aug 10, 2017 | 107.31 | 108.01 | 107.23 | 107.95 | 12,148,739 | +0.91(+0.85%) |
Aug 09, 2017 | 107.57 | 107.59 | 106.95 | 107.04 | 10,795,074 | +0.58(+0.55%) |
Aug 08, 2017 | 106.67 | 106.77 | 106.06 | 106.46 | 7,254,660 | -0.39(-0.36%) |
Aug 07, 2017 | 106.65 | 106.87 | 106.45 | 106.84 | 5,483,764 | +0.12(+0.11%) |
Aug 04, 2017 | 106.91 | 106.94 | 106.30 | 106.72 | 9,933,117 | -0.91(-0.85%) |
Aug 03, 2017 | 107.03 | 107.65 | 107.00 | 107.64 | 12,085,871 | +1.10(+1.03%) |
Aug 02, 2017 | 106.59 | 106.93 | 106.51 | 106.53 | 6,725,497 | +0.06(+0.06%) |
Aug 01, 2017 | 105.23 | 106.53 | 105.21 | 106.47 | 11,327,711 | +0.74(+0.70%) |
Jul 31, 2017 | 105.24 | 105.74 | 105.19 | 105.73 | 6,410,742 | +0.13(+0.12%) |
Jul 28, 2017 | 105.08 | 105.69 | 105.07 | 105.61 | 6,442,611 | +0.62(+0.59%) |
Jul 27, 2017 | 104.94 | 105.17 | 104.69 | 104.98 | 7,497,308 | -0.52(-0.49%) |
Jul 26, 2017 | 105.08 | 105.77 | 104.92 | 105.50 | 9,924,125 | +0.17(+0.16%) |
Jul 25, 2017 | 105.82 | 105.86 | 105.25 | 105.33 | 11,429,169 | -1.39(-1.30%) |
Jul 24, 2017 | 106.94 | 107.11 | 106.69 | 106.72 | 6,309,662 | -0.42(-0.39%) |
Jul 21, 2017 | 107.17 | 107.43 | 107.06 | 107.14 | 7,275,212 | +0.45(+0.42%) |
Jul 20, 2017 | 107.17 | 106.53 | 106.69 | 14,358,181 | +0.31(+0.29%) | |
Jul 19, 2017 | 106.36 | 106.56 | 106.20 | 106.38 | 6,030,839 | +0.04(+0.04%) |
Jul 18, 2017 | 106.07 | 106.36 | 105.89 | 106.34 | 10,749,536 | +0.92(+0.87%) |
Jul 17, 2017 | 105.13 | 105.69 | 105.08 | 105.42 | 5,557,928 | +0.29(+0.28%) |
Jul 14, 2017 | 105.84 | 104.97 | 105.13 | 7,703,814 | +0.13(+0.12%) | |
Jul 13, 2017 | 105.36 | 105.40 | 104.69 | 105.00 | 8,739,025 | -0.67(-0.63%) |
Jul 12, 2017 | 105.61 | 105.73 | 105.26 | 105.67 | 9,197,102 | +0.73(+0.69%) |
Jul 11, 2017 | 104.73 | 105.13 | 104.60 | 104.94 | 5,191,829 | +0.18(+0.17%) |
Jul 10, 2017 | 104.74 | 104.93 | 104.57 | 104.76 | 4,527,373 | +0.15(+0.15%) |
Jul 07, 2017 | 104.71 | 104.87 | 104.49 | 104.61 | 11,029,654 | -0.63(-0.60%) |
Jul 06, 2017 | 105.29 | 105.39 | 104.79 | 105.24 | 12,732,160 | -0.88(-0.83%) |
Jul 05, 2017 | 105.87 | 106.25 | 105.80 | 106.12 | 13,366,933 | +0.03(+0.02%) |