Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 106.06 | 106.29 | 105.64 | 106.06 | 13,275,207 | +0.24(+0.22%) |
Sep 28, 2017 | 105.59 | 105.97 | 105.39 | 105.82 | 10,450,025 | -0.31(-0.30%) |
Sep 27, 2017 | 106.15 | 106.52 | 105.93 | 106.14 | 14,287,051 | -1.62(-1.51%) |
Sep 26, 2017 | 107.77 | 107.87 | 107.48 | 107.76 | 8,530,456 | -0.20(-0.18%) |
Sep 25, 2017 | 107.39 | 108.19 | 107.28 | 107.96 | 11,385,510 | +0.67(+0.63%) |
Sep 22, 2017 | 107.54 | 107.73 | 107.17 | 107.28 | 6,658,696 | +0.31(+0.29%) |
Sep 21, 2017 | 107.25 | 107.59 | 106.96 | 106.98 | 7,231,831 | -0.06(-0.06%) |
Sep 20, 2017 | 107.09 | 107.16 | 106.55 | 107.04 | 9,453,994 | +0.08(+0.07%) |
Sep 19, 2017 | 107.35 | 107.38 | 106.89 | 106.96 | 6,534,341 | -0.26(-0.25%) |
Sep 18, 2017 | 107.54 | 107.60 | 106.98 | 107.22 | 8,073,006 | -0.62(-0.58%) |
Sep 15, 2017 | 107.97 | 107.97 | 107.57 | 107.85 | 11,491,583 | +0.04(+0.04%) |
Sep 14, 2017 | 107.43 | 107.82 | 107.39 | 107.80 | 7,844,671 | +0.44(+0.41%) |
Sep 13, 2017 | 107.89 | 107.89 | 107.35 | 107.36 | 7,928,081 | -0.42(-0.39%) |
Sep 12, 2017 | 108.00 | 108.04 | 107.56 | 107.79 | 8,889,890 | -0.57(-0.53%) |
Sep 11, 2017 | 108.70 | 108.86 | 108.19 | 108.36 | 21,005,006 | -1.31(-1.19%) |
Sep 08, 2017 | 109.76 | 109.80 | 109.30 | 109.67 | 11,537,874 | -0.24(-0.22%) |
Sep 07, 2017 | 109.09 | 110.14 | 109.09 | 109.90 | 16,020,005 | +1.11(+1.02%) |
Sep 06, 2017 | 109.43 | 109.67 | 108.59 | 108.79 | 10,665,151 | -0.67(-0.61%) |
Sep 05, 2017 | 108.55 | 109.50 | 108.55 | 109.46 | 17,898,418 | +1.71(+1.59%) |
Sep 01, 2017 | 108.23 | 108.25 | 107.48 | 107.75 | 16,619,587 | -0.83(-0.77%) |
Aug 31, 2017 | 108.29 | 108.62 | 108.23 | 108.58 | 9,403,066 | +0.32(+0.30%) |
Aug 30, 2017 | 108.13 | 108.37 | 108.03 | 108.26 | 5,581,508 | -0.03(-0.03%) |
Aug 29, 2017 | 108.98 | 109.03 | 108.01 | 108.30 | 9,028,536 | +0.35(+0.32%) |
Aug 28, 2017 | 107.67 | 108.07 | 107.51 | 107.95 | 5,243,559 | -0.07(-0.06%) |
Aug 25, 2017 | 107.76 | 108.11 | 107.63 | 108.02 | 8,608,608 | +0.42(+0.39%) |
Aug 24, 2017 | 107.64 | 108.01 | 107.51 | 107.60 | 6,564,811 | -0.40(-0.37%) |
Aug 23, 2017 | 107.78 | 108.01 | 107.54 | 108.00 | 8,776,886 | +0.73(+0.68%) |
Aug 22, 2017 | 107.56 | 107.58 | 107.12 | 107.27 | 7,237,048 | -0.42(-0.39%) |
Aug 21, 2017 | 107.55 | 107.76 | 107.32 | 107.68 | 9,040,642 | +0.26(+0.24%) |
Aug 18, 2017 | 107.73 | 107.87 | 107.11 | 107.42 | 9,880,694 | -0.02(-0.02%) |
Aug 17, 2017 | 106.64 | 107.47 | 106.48 | 107.45 | 11,038,323 | +0.80(+0.75%) |
Aug 16, 2017 | 105.90 | 106.91 | 105.88 | 106.65 | 6,226,962 | +0.39(+0.37%) |
Aug 15, 2017 | 105.82 | 106.50 | 105.80 | 106.26 | 8,808,910 | -0.45(-0.42%) |
Aug 14, 2017 | 106.89 | 107.13 | 106.67 | 106.71 | 6,024,528 | -0.55(-0.51%) |
Aug 11, 2017 | 106.70 | 107.28 | 106.51 | 107.26 | 6,739,742 | +0.05(+0.05%) |
Aug 10, 2017 | 106.57 | 107.27 | 106.49 | 107.21 | 12,233,098 | +0.91(+0.85%) |
Aug 09, 2017 | 106.83 | 106.85 | 106.22 | 106.30 | 10,870,034 | +0.58(+0.55%) |
Aug 08, 2017 | 105.94 | 106.03 | 105.33 | 105.72 | 7,305,035 | -0.38(-0.36%) |
Aug 07, 2017 | 105.91 | 106.13 | 105.71 | 106.11 | 5,521,843 | +0.12(+0.11%) |
Aug 04, 2017 | 106.17 | 106.20 | 105.57 | 105.99 | 10,002,091 | -0.91(-0.85%) |
Aug 03, 2017 | 106.29 | 106.91 | 106.27 | 106.89 | 12,169,794 | +1.09(+1.03%) |
Aug 02, 2017 | 105.85 | 106.19 | 105.78 | 105.80 | 6,772,198 | +0.06(+0.06%) |
Aug 01, 2017 | 104.50 | 105.80 | 104.48 | 105.74 | 11,406,369 | +0.74(+0.70%) |
Jul 31, 2017 | 104.51 | 105.01 | 104.46 | 105.00 | 6,455,257 | +0.13(+0.12%) |
Jul 28, 2017 | 104.35 | 104.96 | 104.34 | 104.88 | 6,487,347 | +0.62(+0.59%) |
Jul 27, 2017 | 104.22 | 104.44 | 103.97 | 104.26 | 7,549,368 | -0.52(-0.49%) |
Jul 26, 2017 | 104.35 | 105.04 | 104.19 | 104.78 | 9,993,036 | +0.17(+0.16%) |
Jul 25, 2017 | 105.09 | 105.13 | 104.52 | 104.61 | 11,508,531 | -1.38(-1.30%) |
Jul 24, 2017 | 106.20 | 106.38 | 105.95 | 105.99 | 6,353,475 | -0.41(-0.39%) |
Jul 21, 2017 | 106.44 | 106.69 | 106.33 | 106.40 | 7,325,730 | +0.45(+0.42%) |
Jul 20, 2017 | 106.44 | 105.80 | 105.95 | 14,457,881 | +0.30(+0.29%) | |
Jul 19, 2017 | 105.63 | 105.83 | 105.47 | 105.65 | 6,072,716 | +0.04(+0.04%) |
Jul 18, 2017 | 105.33 | 105.62 | 105.17 | 105.61 | 10,824,178 | +0.91(+0.87%) |
Jul 17, 2017 | 104.40 | 104.96 | 104.35 | 104.69 | 5,596,521 | +0.29(+0.28%) |
Jul 14, 2017 | 105.11 | 104.24 | 104.40 | 7,757,307 | +0.13(+0.12%) | |
Jul 13, 2017 | 104.63 | 104.67 | 103.96 | 104.28 | 8,799,707 | -0.66(-0.63%) |
Jul 12, 2017 | 104.88 | 105.00 | 104.54 | 104.94 | 9,260,964 | +0.72(+0.69%) |
Jul 11, 2017 | 104.00 | 104.40 | 103.88 | 104.22 | 5,227,880 | +0.18(+0.17%) |
Jul 10, 2017 | 104.01 | 104.21 | 103.85 | 104.04 | 4,558,810 | +0.15(+0.15%) |
Jul 07, 2017 | 103.99 | 104.15 | 103.77 | 103.89 | 11,106,241 | -0.63(-0.60%) |
Jul 06, 2017 | 104.56 | 104.67 | 104.06 | 104.51 | 12,820,569 | -0.87(-0.83%) |
Jul 05, 2017 | 105.14 | 105.52 | 105.07 | 105.39 | 13,459,750 | +0.03(+0.02%) |