Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 108.69 | 109.44 | 108.25 | 109.05 | 6,839,361 | +0.45(+0.42%) |
Sep 28, 2017 | 108.97 | 109.27 | 108.45 | 108.60 | 4,759,827 | -0.23(-0.22%) |
Sep 27, 2017 | 109.88 | 109.96 | 108.57 | 108.84 | 6,909,736 | -1.00(-0.91%) |
Sep 26, 2017 | 110.30 | 110.67 | 109.73 | 109.83 | 5,384,047 | -0.19(-0.18%) |
Sep 25, 2017 | 110.28 | 110.52 | 109.74 | 110.03 | 7,173,755 | -0.18(-0.17%) |
Sep 22, 2017 | 110.72 | 111.05 | 110.11 | 110.21 | 5,167,871 | -0.30(-0.27%) |
Sep 21, 2017 | 111.82 | 112.25 | 110.20 | 110.51 | 7,214,757 | -1.23(-1.10%) |
Sep 20, 2017 | 111.77 | 112.64 | 111.01 | 111.75 | 10,378,345 | -1.68(-1.48%) |
Sep 19, 2017 | 113.26 | 113.90 | 112.69 | 113.42 | 5,846,172 | -0.13(-0.12%) |
Sep 18, 2017 | 112.77 | 113.89 | 112.49 | 113.56 | 6,272,449 | +0.78(+0.69%) |
Sep 15, 2017 | 113.06 | 113.62 | 112.55 | 112.78 | 18,504,442 | +0.23(+0.20%) |
Sep 14, 2017 | 110.84 | 112.80 | 110.72 | 112.55 | 7,479,786 | +1.45(+1.31%) |
Sep 13, 2017 | 111.28 | 112.19 | 110.60 | 111.10 | 5,578,719 | -0.15(-0.14%) |
Sep 12, 2017 | 112.26 | 112.30 | 110.66 | 111.25 | 6,515,408 | -0.49(-0.44%) |
Sep 11, 2017 | 110.19 | 111.85 | 109.90 | 111.74 | 6,824,230 | +1.87(+1.70%) |
Sep 08, 2017 | 110.72 | 111.01 | 109.78 | 109.87 | 5,787,262 | -1.02(-0.92%) |
Sep 07, 2017 | 109.77 | 111.16 | 109.25 | 110.88 | 4,530,506 | +1.28(+1.16%) |
Sep 06, 2017 | 109.50 | 109.88 | 109.22 | 109.61 | 6,678,374 | +0.65(+0.59%) |
Sep 05, 2017 | 109.65 | 110.03 | 108.81 | 108.96 | 6,145,489 | -0.95(-0.86%) |
Sep 01, 2017 | 111.23 | 111.27 | 109.83 | 109.91 | 4,555,041 | -1.12(-1.01%) |
Aug 31, 2017 | 110.21 | 111.14 | 110.09 | 111.03 | 8,830,537 | +1.09(+0.99%) |
Aug 30, 2017 | 110.72 | 110.72 | 109.82 | 109.94 | 6,473,475 | -0.96(-0.86%) |
Aug 29, 2017 | 110.36 | 111.10 | 110.14 | 110.90 | 3,907,768 | +0.39(+0.36%) |
Aug 28, 2017 | 110.45 | 110.82 | 110.30 | 110.50 | 6,376,987 | +0.05(+0.05%) |
Aug 25, 2017 | 110.65 | 111.19 | 110.40 | 110.45 | 4,927,632 | -0.31(-0.28%) |
Aug 24, 2017 | 110.71 | 110.92 | 110.25 | 110.77 | 6,476,762 | +0.08(+0.07%) |
Aug 23, 2017 | 112.05 | 112.10 | 110.56 | 110.69 | 6,154,637 | -1.58(-1.41%) |
Aug 22, 2017 | 111.08 | 112.35 | 110.77 | 112.27 | 4,979,298 | +1.04(+0.94%) |
Aug 21, 2017 | 110.26 | 111.40 | 110.18 | 111.23 | 5,590,821 | +0.68(+0.62%) |
Aug 18, 2017 | 110.58 | 111.51 | 110.34 | 110.55 | 5,750,109 | -0.34(-0.31%) |
Aug 17, 2017 | 111.84 | 112.31 | 110.88 | 110.89 | 6,888,056 | -0.94(-0.84%) |
Aug 16, 2017 | 111.76 | 112.50 | 111.57 | 111.83 | 5,362,801 | +0.66(+0.59%) |
Aug 15, 2017 | 111.56 | 111.64 | 111.02 | 111.17 | 4,717,128 | -0.08(-0.08%) |
Aug 14, 2017 | 111.86 | 112.00 | 110.75 | 111.26 | 3,648,512 | +0.32(+0.29%) |
Aug 11, 2017 | 111.39 | 112.10 | 110.65 | 110.94 | 5,123,612 | +0.01(+0.01%) |
Aug 10, 2017 | 110.89 | 111.56 | 110.33 | 110.93 | 6,728,014 | -0.12(-0.10%) |
Aug 09, 2017 | 110.70 | 111.20 | 110.33 | 111.05 | 7,597,225 | +0.80(+0.73%) |
Aug 08, 2017 | 110.44 | 110.69 | 109.52 | 110.25 | 6,616,327 | -0.49(-0.44%) |
Aug 07, 2017 | 110.93 | 111.26 | 110.45 | 110.74 | 3,612,028 | -0.27(-0.24%) |
Aug 04, 2017 | 111.47 | 111.70 | 110.69 | 111.01 | 3,830,563 | -0.14(-0.13%) |
Aug 03, 2017 | 109.95 | 111.19 | 109.61 | 111.15 | 5,191,599 | +0.99(+0.90%) |
Aug 02, 2017 | 110.09 | 110.44 | 109.61 | 110.16 | 4,837,563 | -0.29(-0.26%) |
Aug 01, 2017 | 111.00 | 111.15 | 110.26 | 110.45 | 4,602,584 | -0.18(-0.16%) |
Jul 31, 2017 | 110.14 | 111.34 | 110.11 | 110.62 | 6,527,578 | +0.73(+0.66%) |
Jul 28, 2017 | 109.31 | 110.02 | 108.79 | 109.90 | 5,963,783 | +0.85(+0.78%) |
Jul 27, 2017 | 109.06 | 109.31 | 108.00 | 109.05 | 7,004,241 | -0.10(-0.09%) |
Jul 26, 2017 | 109.74 | 110.22 | 108.98 | 109.15 | 6,457,242 | -0.78(-0.71%) |
Jul 25, 2017 | 111.47 | 111.56 | 109.56 | 109.92 | 7,513,915 | -0.94(-0.85%) |
Jul 24, 2017 | 112.52 | 112.66 | 110.73 | 110.86 | 9,965,678 | -1.92(-1.70%) |
Jul 21, 2017 | 112.80 | 113.58 | 112.61 | 112.78 | 8,126,553 | -1.05(-0.92%) |
Jul 20, 2017 | 114.26 | 112.70 | 113.83 | 7,304,685 | +1.13(+1.01%) | |
Jul 19, 2017 | 112.39 | 112.86 | 112.12 | 112.70 | 6,602,545 | +0.63(+0.56%) |
Jul 18, 2017 | 109.71 | 112.48 | 109.26 | 112.07 | 12,304,545 | +1.92(+1.75%) |
Jul 17, 2017 | 110.61 | 110.80 | 109.81 | 110.15 | 5,924,024 | -0.38(-0.34%) |
Jul 14, 2017 | 110.02 | 110.86 | 109.81 | 110.52 | 5,258,658 | +0.62(+0.56%) |
Jul 13, 2017 | 110.11 | 110.21 | 109.19 | 109.91 | 5,308,195 | -0.31(-0.28%) |
Jul 12, 2017 | 110.06 | 110.77 | 109.83 | 110.22 | 6,062,502 | +0.83(+0.76%) |
Jul 11, 2017 | 109.55 | 109.85 | 108.76 | 109.38 | 4,478,719 | -0.27(-0.24%) |
Jul 10, 2017 | 110.64 | 110.75 | 109.38 | 109.65 | 4,822,458 | -0.83(-0.75%) |
Jul 07, 2017 | 110.78 | 110.86 | 109.77 | 110.47 | 5,991,641 | +0.02(+0.02%) |
Jul 06, 2017 | 111.36 | 111.67 | 110.36 | 110.46 | 5,137,581 | -0.93(-0.84%) |
Jul 05, 2017 | 110.84 | 111.74 | 110.37 | 111.39 | 5,162,122 | +0.62(+0.56%) |