Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 103.52 | 103.57 | 102.96 | 103.01 | 14,581,077 | -0.27(-0.26%) |
Sep 27, 2018 | 102.98 | 103.34 | 102.86 | 103.28 | 6,555,919 | +0.07(+0.07%) |
Sep 26, 2018 | 102.71 | 103.28 | 102.47 | 103.21 | 10,829,946 | +0.72(+0.70%) |
Sep 25, 2018 | 102.31 | 102.54 | 102.24 | 102.49 | 7,571,742 | -0.11(-0.10%) |
Sep 24, 2018 | 102.54 | 103.01 | 102.52 | 102.59 | 6,267,823 | -0.26(-0.26%) |
Sep 21, 2018 | 102.66 | 103.01 | 102.63 | 102.86 | 7,028,635 | -0.04(-0.04%) |
Sep 20, 2018 | 102.40 | 103.03 | 102.31 | 102.90 | 9,856,033 | +0.47(+0.46%) |
Sep 19, 2018 | 102.87 | 102.87 | 102.06 | 102.43 | 15,232,213 | -0.62(-0.60%) |
Sep 18, 2018 | 103.70 | 103.71 | 102.91 | 103.04 | 11,592,111 | -1.09(-1.05%) |
Sep 17, 2018 | 103.81 | 104.37 | 103.75 | 104.13 | 6,185,218 | +0.00(+0.00%) |
Sep 14, 2018 | 104.01 | 104.45 | 103.91 | 104.13 | 6,351,933 | -0.50(-0.48%) |
Sep 13, 2018 | 104.83 | 105.03 | 104.51 | 104.63 | 5,502,223 | +0.16(+0.15%) |
Sep 12, 2018 | 104.57 | 104.68 | 104.44 | 104.47 | 3,810,670 | +0.25(+0.24%) |
Sep 11, 2018 | 104.60 | 104.68 | 104.18 | 104.23 | 6,193,256 | -0.80(-0.76%) |
Sep 10, 2018 | 104.68 | 105.05 | 104.68 | 105.03 | 7,270,617 | +0.39(+0.37%) |
Sep 07, 2018 | 104.82 | 104.88 | 104.52 | 104.64 | 12,765,116 | -0.90(-0.85%) |
Sep 06, 2018 | 105.19 | 105.76 | 105.13 | 105.54 | 10,890,579 | +0.39(+0.37%) |
Sep 05, 2018 | 105.19 | 105.32 | 105.01 | 105.15 | 10,727,304 | -0.28(-0.27%) |
Sep 04, 2018 | 105.37 | 105.49 | 105.19 | 105.43 | 20,883,432 | -0.61(-0.57%) |
Aug 31, 2018 | 106.04 | 106.04 | 106.04 | 0 | -0.25(-0.24%) | |
Aug 30, 2018 | 106.32 | 106.45 | 106.11 | 106.29 | 6,050,728 | +0.23(+0.21%) |
Aug 29, 2018 | 105.99 | 106.17 | 105.71 | 106.06 | 6,404,977 | +0.14(+0.13%) |
Aug 28, 2018 | 106.05 | 106.12 | 105.76 | 105.92 | 5,624,522 | -0.64(-0.60%) |
Aug 27, 2018 | 106.73 | 106.81 | 106.50 | 106.56 | 7,311,039 | -0.61(-0.57%) |
Aug 24, 2018 | 106.59 | 107.21 | 106.47 | 107.17 | 6,951,269 | +0.21(+0.20%) |
Aug 23, 2018 | 106.92 | 107.03 | 106.73 | 106.97 | 6,080,274 | +0.17(+0.16%) |
Aug 22, 2018 | 106.92 | 106.97 | 106.55 | 106.80 | 6,058,412 | +0.42(+0.39%) |
Aug 21, 2018 | 106.37 | 106.51 | 106.11 | 106.38 | 5,356,855 | -0.36(-0.34%) |
Aug 20, 2018 | 106.61 | 106.84 | 106.52 | 106.74 | 6,394,084 | +0.71(+0.67%) |
Aug 17, 2018 | 106.12 | 106.39 | 105.83 | 106.03 | 4,036,508 | +0.13(+0.12%) |
Aug 16, 2018 | 105.88 | 105.98 | 105.41 | 105.90 | 6,162,000 | -0.01(-0.01%) |
Aug 15, 2018 | 105.75 | 106.16 | 105.67 | 105.90 | 8,728,635 | +0.61(+0.58%) |
Aug 14, 2018 | 105.64 | 105.66 | 105.19 | 105.29 | 4,850,876 | -0.24(-0.22%) |
Aug 13, 2018 | 105.39 | 105.78 | 105.35 | 105.53 | 9,040,609 | -0.22(-0.21%) |
Aug 10, 2018 | 105.49 | 106.09 | 105.41 | 105.75 | 9,650,719 | +0.76(+0.73%) |
Aug 09, 2018 | 104.49 | 105.02 | 104.40 | 104.98 | 8,151,668 | +0.88(+0.84%) |
Aug 08, 2018 | 103.99 | 104.32 | 103.95 | 104.11 | 6,436,636 | +0.11(+0.10%) |
Aug 07, 2018 | 104.32 | 104.38 | 103.92 | 104.00 | 6,100,942 | -0.54(-0.52%) |
Aug 06, 2018 | 104.77 | 105.03 | 104.53 | 104.55 | 4,792,550 | +0.06(+0.06%) |
Aug 03, 2018 | 104.14 | 104.55 | 104.12 | 104.48 | 7,031,484 | +0.52(+0.50%) |
Aug 02, 2018 | 103.96 | 104.06 | 103.68 | 103.97 | 5,078,814 | +0.15(+0.14%) |
Aug 01, 2018 | 103.67 | 104.15 | 103.48 | 103.82 | 15,190,061 | -0.85(-0.81%) |
Jul 31, 2018 | 104.75 | 104.81 | 104.55 | 104.67 | 7,772,142 | +0.57(+0.55%) |
Jul 30, 2018 | 104.05 | 104.41 | 104.03 | 104.10 | 8,131,835 | -0.36(-0.34%) |
Jul 27, 2018 | 104.80 | 104.82 | 104.41 | 104.46 | 5,194,135 | +0.17(+0.17%) |
Jul 26, 2018 | 104.68 | 104.83 | 104.20 | 104.29 | 7,798,661 | -0.20(-0.19%) |
Jul 25, 2018 | 105.16 | 104.29 | 104.49 | 8,414,457 | -0.17(-0.16%) | |
Jul 24, 2018 | 104.30 | 104.77 | 104.18 | 104.65 | 10,353,383 | +0.36(+0.34%) |
Jul 23, 2018 | 105.27 | 105.27 | 104.22 | 104.30 | 13,233,320 | -1.30(-1.23%) |
Jul 20, 2018 | 106.31 | 106.32 | 105.55 | 105.60 | 11,972,921 | -1.31(-1.23%) |
Jul 19, 2018 | 106.51 | 107.08 | 106.48 | 106.91 | 7,052,153 | +0.67(+0.63%) |
Jul 18, 2018 | 106.70 | 106.72 | 106.15 | 106.24 | 7,238,810 | -0.43(-0.40%) |
Jul 17, 2018 | 106.94 | 107.02 | 106.59 | 106.67 | 4,304,821 | -0.20(-0.19%) |
Jul 16, 2018 | 106.87 | 106.93 | 106.37 | 106.87 | 6,309,238 | -0.45(-0.42%) |
Jul 13, 2018 | 107.22 | 107.44 | 107.09 | 107.31 | 4,664,624 | +0.27(+0.25%) |
Jul 12, 2018 | 106.83 | 107.09 | 106.81 | 107.04 | 5,517,455 | -0.01(-0.01%) |
Jul 11, 2018 | 107.08 | 107.16 | 106.76 | 107.05 | 7,855,415 | +0.41(+0.39%) |
Jul 10, 2018 | 106.57 | 106.80 | 106.52 | 106.64 | 6,577,374 | -0.01(-0.01%) |
Jul 09, 2018 | 106.74 | 106.87 | 106.59 | 106.65 | 6,807,431 | -0.69(-0.64%) |
Jul 06, 2018 | 107.34 | 107.49 | 107.10 | 107.34 | 5,351,842 | +0.35(+0.33%) |
Jul 05, 2018 | 106.73 | 107.15 | 106.69 | 106.99 | 4,414,625 | +0.31(+0.29%) |
Jul 03, 2018 | 106.68 | 106.68 | 106.68 | 0 | +0.57(+0.54%) |