Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 107.15 | 107.38 | 106.73 | 107.15 | 13,140,130 | +0.24(+0.23%) |
Sep 28, 2017 | 106.68 | 107.06 | 106.47 | 106.91 | 10,343,695 | -0.32(-0.30%) |
Sep 27, 2017 | 107.25 | 107.61 | 107.02 | 107.23 | 14,141,679 | -1.64(-1.51%) |
Sep 26, 2017 | 108.88 | 108.98 | 108.58 | 108.87 | 8,443,658 | -0.20(-0.18%) |
Sep 25, 2017 | 108.49 | 109.31 | 108.39 | 109.07 | 11,269,662 | +0.68(+0.63%) |
Sep 22, 2017 | 108.64 | 108.84 | 108.27 | 108.39 | 6,590,943 | +0.31(+0.29%) |
Sep 21, 2017 | 108.35 | 108.69 | 108.06 | 108.08 | 7,158,246 | -0.06(-0.06%) |
Sep 20, 2017 | 108.19 | 108.26 | 107.64 | 108.14 | 9,357,798 | +0.08(+0.07%) |
Sep 19, 2017 | 108.46 | 108.48 | 107.98 | 108.06 | 6,467,854 | -0.27(-0.25%) |
Sep 18, 2017 | 108.64 | 108.70 | 108.08 | 108.33 | 7,990,862 | -0.63(-0.58%) |
Sep 15, 2017 | 109.08 | 109.08 | 108.68 | 108.95 | 11,374,655 | +0.04(+0.04%) |
Sep 14, 2017 | 108.53 | 108.93 | 108.50 | 108.91 | 7,764,850 | +0.45(+0.41%) |
Sep 13, 2017 | 109.00 | 109.00 | 108.46 | 108.47 | 7,847,412 | -0.43(-0.39%) |
Sep 12, 2017 | 109.11 | 109.15 | 108.67 | 108.89 | 8,799,434 | -0.58(-0.53%) |
Sep 11, 2017 | 109.82 | 109.98 | 109.30 | 109.47 | 20,791,278 | -1.32(-1.19%) |
Sep 08, 2017 | 110.89 | 110.93 | 110.42 | 110.79 | 11,420,475 | -0.24(-0.22%) |
Sep 07, 2017 | 110.22 | 111.28 | 110.22 | 111.03 | 15,857,000 | +1.12(+1.02%) |
Sep 06, 2017 | 110.55 | 110.79 | 109.71 | 109.91 | 10,556,632 | -0.68(-0.61%) |
Sep 05, 2017 | 109.67 | 110.62 | 109.67 | 110.59 | 17,716,298 | +1.73(+1.59%) |
Sep 01, 2017 | 109.34 | 109.37 | 108.58 | 108.86 | 16,450,481 | -0.84(-0.76%) |
Aug 31, 2017 | 109.40 | 109.73 | 109.34 | 109.70 | 9,307,389 | +0.33(+0.30%) |
Aug 30, 2017 | 109.25 | 109.48 | 109.14 | 109.37 | 5,524,715 | -0.03(-0.03%) |
Aug 29, 2017 | 110.10 | 110.16 | 109.12 | 109.41 | 8,936,669 | +0.35(+0.32%) |
Aug 28, 2017 | 108.78 | 109.19 | 108.62 | 109.06 | 5,190,206 | -0.07(-0.06%) |
Aug 25, 2017 | 108.87 | 109.22 | 108.74 | 109.12 | 8,521,014 | +0.42(+0.39%) |
Aug 24, 2017 | 108.75 | 109.12 | 108.61 | 108.70 | 6,498,014 | -0.40(-0.37%) |
Aug 23, 2017 | 108.89 | 109.12 | 108.64 | 109.11 | 8,687,581 | +0.74(+0.68%) |
Aug 22, 2017 | 108.67 | 108.68 | 108.22 | 108.37 | 7,163,411 | -0.42(-0.39%) |
Aug 21, 2017 | 108.65 | 108.87 | 108.42 | 108.79 | 8,948,653 | +0.27(+0.25%) |
Aug 18, 2017 | 108.83 | 108.98 | 108.22 | 108.53 | 9,780,157 | -0.03(-0.02%) |
Aug 17, 2017 | 107.74 | 108.57 | 107.57 | 108.55 | 10,926,007 | +0.81(+0.75%) |
Aug 16, 2017 | 106.99 | 108.01 | 106.97 | 107.75 | 6,163,602 | +0.39(+0.37%) |
Aug 15, 2017 | 106.91 | 107.59 | 106.89 | 107.35 | 8,719,279 | -0.45(-0.42%) |
Aug 14, 2017 | 107.98 | 108.23 | 107.76 | 107.81 | 5,963,228 | -0.56(-0.51%) |
Aug 11, 2017 | 107.80 | 108.39 | 107.61 | 108.36 | 6,671,164 | +0.05(+0.05%) |
Aug 10, 2017 | 107.67 | 108.37 | 107.58 | 108.31 | 12,108,625 | +0.92(+0.85%) |
Aug 09, 2017 | 107.93 | 107.95 | 107.31 | 107.39 | 10,759,430 | +0.58(+0.55%) |
Aug 08, 2017 | 107.03 | 107.12 | 106.41 | 106.81 | 7,230,706 | -0.39(-0.36%) |
Aug 07, 2017 | 107.00 | 107.22 | 106.80 | 107.20 | 5,465,658 | +0.12(+0.11%) |
Aug 04, 2017 | 107.27 | 107.29 | 106.66 | 107.08 | 9,900,319 | -0.92(-0.85%) |
Aug 03, 2017 | 107.39 | 108.01 | 107.36 | 107.99 | 12,045,965 | +1.11(+1.03%) |
Aug 02, 2017 | 106.94 | 107.28 | 106.86 | 106.89 | 6,703,290 | +0.06(+0.06%) |
Aug 01, 2017 | 105.58 | 106.89 | 105.56 | 106.83 | 11,290,308 | +0.74(+0.70%) |
Jul 31, 2017 | 105.59 | 106.09 | 105.54 | 106.08 | 6,389,575 | +0.13(+0.12%) |
Jul 28, 2017 | 105.42 | 106.04 | 105.42 | 105.95 | 6,421,338 | +0.62(+0.59%) |
Jul 27, 2017 | 105.29 | 105.52 | 105.04 | 105.33 | 7,472,553 | -0.52(-0.49%) |
Jul 26, 2017 | 105.42 | 106.12 | 105.26 | 105.85 | 9,891,357 | +0.17(+0.16%) |
Jul 25, 2017 | 106.17 | 106.21 | 105.60 | 105.68 | 11,391,432 | -1.39(-1.30%) |
Jul 24, 2017 | 107.29 | 107.47 | 107.04 | 107.08 | 6,288,828 | -0.42(-0.39%) |
Jul 21, 2017 | 107.53 | 107.78 | 107.42 | 107.50 | 7,251,190 | +0.45(+0.42%) |
Jul 20, 2017 | 107.53 | 106.88 | 107.04 | 14,310,772 | +0.31(+0.29%) | |
Jul 19, 2017 | 106.72 | 106.91 | 106.55 | 106.73 | 6,010,926 | +0.04(+0.04%) |
Jul 18, 2017 | 106.42 | 106.71 | 106.25 | 106.69 | 10,714,042 | +0.92(+0.87%) |
Jul 17, 2017 | 105.48 | 106.04 | 105.42 | 105.77 | 5,539,577 | +0.29(+0.28%) |
Jul 14, 2017 | 106.19 | 105.31 | 105.48 | 7,678,376 | +0.13(+0.12%) | |
Jul 13, 2017 | 105.71 | 105.75 | 105.03 | 105.35 | 8,710,170 | -0.67(-0.63%) |
Jul 12, 2017 | 105.95 | 106.08 | 105.61 | 106.02 | 9,166,734 | +0.73(+0.69%) |
Jul 11, 2017 | 105.07 | 105.48 | 104.95 | 105.29 | 5,174,686 | +0.18(+0.17%) |
Jul 10, 2017 | 105.08 | 105.28 | 104.92 | 105.11 | 4,512,424 | +0.15(+0.15%) |
Jul 07, 2017 | 105.06 | 105.22 | 104.84 | 104.95 | 10,993,235 | -0.63(-0.60%) |
Jul 06, 2017 | 105.64 | 105.74 | 105.13 | 105.59 | 12,690,120 | -0.88(-0.83%) |
Jul 05, 2017 | 106.22 | 106.61 | 106.15 | 106.47 | 13,322,797 | +0.03(+0.02%) |