Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 103.70 | 104.17 | 103.70 | 104.05 | 9,129 | +0.70(+0.68%) |
Oct 30, 2017 | 103.65 | 104.00 | 103.26 | 103.35 | 21,028 | -0.84(-0.81%) |
Oct 27, 2017 | 104.41 | 104.41 | 103.86 | 104.19 | 21,885 | -0.52(-0.49%) |
Oct 26, 2017 | 104.39 | 104.96 | 104.39 | 104.71 | 8,819 | +0.63(+0.60%) |
Oct 25, 2017 | 104.58 | 104.58 | 103.61 | 104.08 | 11,945 | -0.59(-0.57%) |
Oct 24, 2017 | 104.80 | 104.80 | 104.53 | 104.67 | 9,104 | +0.02(+0.02%) |
Oct 23, 2017 | 105.13 | 105.30 | 104.60 | 104.66 | 11,359 | -0.32(-0.30%) |
Oct 20, 2017 | 105.22 | 105.22 | 104.83 | 104.98 | 7,871 | -0.01(-0.01%) |
Oct 19, 2017 | 104.97 | 105.02 | 104.52 | 104.98 | 10,994 | -0.60(-0.57%) |
Oct 18, 2017 | 105.77 | 105.77 | 105.49 | 105.59 | 14,360 | -0.09(-0.08%) |
Oct 17, 2017 | 105.97 | 105.97 | 105.54 | 105.67 | 22,713 | -0.38(-0.36%) |
Oct 16, 2017 | 105.89 | 106.09 | 105.81 | 106.05 | 50,478 | +0.17(+0.16%) |
Oct 13, 2017 | 105.85 | 106.04 | 105.85 | 105.88 | 6,857 | +0.27(+0.25%) |
Oct 12, 2017 | 105.19 | 105.71 | 105.15 | 105.61 | 147,888 | +0.22(+0.21%) |
Oct 11, 2017 | 105.26 | 105.41 | 105.26 | 105.39 | 8,613 | +0.12(+0.11%) |
Oct 10, 2017 | 104.97 | 105.30 | 104.82 | 105.27 | 8,652 | +0.65(+0.62%) |
Oct 09, 2017 | 105.04 | 105.06 | 104.62 | 104.62 | 11,554 | -0.36(-0.34%) |
Oct 06, 2017 | 104.92 | 105.02 | 104.85 | 104.98 | 15,140 | -0.17(-0.16%) |
Oct 05, 2017 | 105.20 | 105.37 | 105.07 | 105.15 | 9,113 | +0.19(+0.19%) |
Oct 04, 2017 | 104.32 | 105.15 | 104.20 | 104.96 | 25,804 | +0.59(+0.56%) |
Oct 03, 2017 | 104.42 | 104.47 | 104.19 | 104.37 | 22,438 | +0.20(+0.20%) |
Oct 02, 2017 | 104.16 | 104.52 | 104.08 | 104.17 | 41,394 | +0.14(+0.13%) |
Sep 29, 2017 | 103.56 | 104.30 | 103.56 | 104.03 | 626,613 | +0.06(+0.06%) |
Sep 28, 2017 | 103.79 | 104.03 | 103.79 | 103.97 | 9,688 | +0.23(+0.23%) |
Sep 27, 2017 | 104.30 | 104.30 | 103.30 | 103.73 | 150,916 | -0.57(-0.55%) |
Sep 26, 2017 | 104.27 | 104.47 | 104.26 | 104.30 | 138,704 | +0.36(+0.35%) |
Sep 25, 2017 | 103.80 | 104.14 | 103.79 | 103.94 | 26,663 | +0.27(+0.27%) |
Sep 22, 2017 | 103.74 | 104.00 | 103.63 | 103.67 | 55,798 | -0.16(-0.16%) |
Sep 21, 2017 | 104.58 | 104.58 | 103.74 | 103.83 | 16,727 | -0.75(-0.71%) |
Sep 20, 2017 | 105.09 | 105.11 | 104.13 | 104.58 | 34,057 | -0.60(-0.57%) |
Sep 19, 2017 | 105.34 | 105.34 | 105.04 | 105.18 | 18,220 | -0.25(-0.24%) |
Sep 18, 2017 | 105.52 | 105.55 | 105.17 | 105.42 | 9,401 | +0.06(+0.06%) |
Sep 15, 2017 | 105.06 | 105.36 | 105.06 | 105.36 | 25,856 | +0.19(+0.18%) |
Sep 14, 2017 | 105.07 | 105.18 | 104.83 | 105.18 | 9,449 | +0.12(+0.11%) |
Sep 13, 2017 | 105.12 | 105.27 | 105.05 | 105.06 | 28,121 | -0.06(-0.06%) |
Sep 12, 2017 | 105.16 | 105.19 | 104.99 | 105.12 | 8,958 | +0.01(+0.01%) |
Sep 11, 2017 | 104.39 | 105.14 | 104.39 | 105.11 | 15,327 | +0.91(+0.87%) |
Sep 08, 2017 | 104.19 | 104.30 | 103.94 | 104.20 | 70,753 | -0.18(-0.17%) |
Sep 07, 2017 | 104.38 | 104.43 | 104.09 | 104.38 | 12,927 | +0.09(+0.09%) |
Sep 06, 2017 | 104.23 | 104.42 | 104.03 | 104.28 | 41,844 | +0.18(+0.17%) |
Sep 05, 2017 | 104.16 | 104.20 | 103.53 | 104.10 | 18,350 | -0.29(-0.28%) |
Sep 01, 2017 | 103.99 | 104.39 | 103.99 | 104.39 | 15,399 | +0.64(+0.62%) |
Aug 31, 2017 | 103.53 | 103.85 | 103.53 | 103.75 | 8,218 | +0.29(+0.28%) |
Aug 30, 2017 | 103.21 | 103.52 | 103.16 | 103.46 | 52,776 | +0.21(+0.20%) |
Aug 29, 2017 | 102.79 | 103.30 | 102.79 | 103.25 | 13,602 | +0.08(+0.07%) |
Aug 28, 2017 | 103.47 | 103.55 | 102.88 | 103.18 | 56,956 | -0.20(-0.19%) |
Aug 25, 2017 | 103.61 | 103.78 | 103.36 | 103.37 | 13,890 | +0.20(+0.19%) |
Aug 24, 2017 | 103.92 | 103.92 | 103.18 | 103.18 | 9,727 | -0.71(-0.69%) |
Aug 23, 2017 | 103.99 | 104.04 | 103.82 | 103.89 | 7,110 | -0.29(-0.28%) |
Aug 22, 2017 | 104.02 | 104.25 | 103.97 | 104.18 | 19,965 | +0.29(+0.28%) |
Aug 21, 2017 | 103.68 | 103.97 | 103.46 | 103.89 | 26,040 | +0.24(+0.23%) |
Aug 18, 2017 | 103.88 | 104.01 | 103.56 | 103.65 | 42,969 | -0.52(-0.49%) |
Aug 17, 2017 | 105.25 | 105.44 | 104.16 | 104.16 | 32,974 | -1.33(-1.26%) |
Aug 16, 2017 | 105.18 | 105.55 | 105.18 | 105.49 | 19,437 | +0.45(+0.43%) |
Aug 15, 2017 | 104.82 | 105.12 | 104.73 | 105.04 | 20,526 | +0.15(+0.15%) |
Aug 14, 2017 | 104.39 | 105.04 | 104.39 | 104.89 | 57,618 | +0.82(+0.78%) |
Aug 11, 2017 | 103.94 | 104.45 | 103.93 | 104.07 | 19,372 | +0.19(+0.18%) |
Aug 10, 2017 | 104.44 | 104.46 | 103.88 | 103.88 | 39,928 | -0.88(-0.84%) |
Aug 09, 2017 | 104.55 | 104.78 | 104.42 | 104.76 | 42,397 | +0.01(+0.01%) |
Aug 08, 2017 | 105.00 | 105.23 | 104.70 | 104.75 | 16,075 | -0.23(-0.22%) |
Aug 07, 2017 | 104.44 | 104.99 | 104.44 | 104.98 | 28,116 | +0.59(+0.57%) |
Aug 04, 2017 | 104.53 | 104.53 | 104.23 | 104.39 | 69,734 | -0.08(-0.08%) |
Aug 03, 2017 | 104.16 | 104.87 | 104.16 | 104.47 | 85,646 | +0.27(+0.26%) |
Aug 02, 2017 | 104.20 | 104.23 | 103.83 | 104.20 | 181,452 | -0.09(-0.08%) |