Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 116.87 | 117.00 | 115.87 | 115.90 | 588,209 | -0.16(-0.14%) |
Oct 30, 2017 | 116.75 | 117.49 | 115.64 | 116.06 | 456,202 | -1.05(-0.90%) |
Oct 27, 2017 | 118.30 | 118.47 | 116.13 | 117.11 | 490,461 | -0.95(-0.80%) |
Oct 26, 2017 | 116.17 | 118.56 | 115.11 | 118.06 | 387,621 | +2.30(+1.99%) |
Oct 25, 2017 | 117.19 | 117.83 | 115.38 | 115.76 | 660,013 | -1.26(-1.08%) |
Oct 24, 2017 | 117.44 | 117.44 | 115.38 | 117.02 | 1,072,104 | -0.03(-0.03%) |
Oct 23, 2017 | 120.83 | 121.06 | 116.81 | 117.05 | 484,801 | -4.06(-3.35%) |
Oct 20, 2017 | 119.98 | 121.89 | 119.49 | 121.11 | 357,542 | +1.66(+1.39%) |
Oct 19, 2017 | 117.88 | 119.45 | 116.53 | 119.45 | 532,109 | +0.84(+0.71%) |
Oct 18, 2017 | 120.69 | 120.82 | 118.44 | 118.61 | 573,604 | -2.19(-1.81%) |
Oct 17, 2017 | 122.69 | 122.81 | 120.56 | 120.80 | 440,701 | -1.85(-1.51%) |
Oct 16, 2017 | 122.23 | 123.15 | 121.38 | 122.65 | 1,025,531 | -2.52(-2.01%) |
Oct 13, 2017 | 122.81 | 125.74 | 121.97 | 125.17 | 396,049 | +2.40(+1.95%) |
Oct 12, 2017 | 123.20 | 124.10 | 121.43 | 122.77 | 433,082 | -0.78(-0.63%) |
Oct 11, 2017 | 124.07 | 125.14 | 123.03 | 123.55 | 424,329 | -0.18(-0.15%) |
Oct 10, 2017 | 125.70 | 126.13 | 123.50 | 123.73 | 437,890 | -1.70(-1.36%) |
Oct 09, 2017 | 127.68 | 128.51 | 125.36 | 125.43 | 393,342 | -2.87(-2.24%) |
Oct 06, 2017 | 127.20 | 128.45 | 127.20 | 128.30 | 207,969 | +0.65(+0.51%) |
Oct 05, 2017 | 129.11 | 129.74 | 127.47 | 127.65 | 790,034 | -1.19(-0.92%) |
Oct 04, 2017 | 128.34 | 129.34 | 127.63 | 128.84 | 334,961 | +0.95(+0.74%) |
Oct 03, 2017 | 126.62 | 128.19 | 125.13 | 127.89 | 293,156 | +1.87(+1.48%) |
Oct 02, 2017 | 128.70 | 128.74 | 125.49 | 126.02 | 354,641 | -2.15(-1.68%) |
Sep 29, 2017 | 127.90 | 128.91 | 127.56 | 128.17 | 255,626 | +0.36(+0.28%) |
Sep 28, 2017 | 127.30 | 128.21 | 125.49 | 127.81 | 399,588 | +0.42(+0.33%) |
Sep 27, 2017 | 124.23 | 127.77 | 123.90 | 127.39 | 499,381 | +4.12(+3.34%) |
Sep 26, 2017 | 122.08 | 123.60 | 121.21 | 123.27 | 281,355 | +1.54(+1.27%) |
Sep 25, 2017 | 121.44 | 121.91 | 120.95 | 121.73 | 190,428 | +0.20(+0.16%) |
Sep 22, 2017 | 121.05 | 122.07 | 121.00 | 121.53 | 426,967 | +0.24(+0.20%) |
Sep 21, 2017 | 123.62 | 123.75 | 120.95 | 121.29 | 377,155 | -2.18(-1.77%) |
Sep 20, 2017 | 122.09 | 123.90 | 122.09 | 123.47 | 510,279 | +1.70(+1.40%) |
Sep 19, 2017 | 121.50 | 122.27 | 120.97 | 121.77 | 278,018 | +0.39(+0.32%) |
Sep 18, 2017 | 120.47 | 122.23 | 120.47 | 121.38 | 246,814 | +0.96(+0.80%) |
Sep 15, 2017 | 120.00 | 120.98 | 119.43 | 120.42 | 331,135 | -0.18(-0.15%) |
Sep 14, 2017 | 124.10 | 124.10 | 120.24 | 120.60 | 438,081 | -3.41(-2.75%) |
Sep 13, 2017 | 121.53 | 124.35 | 121.05 | 124.01 | 443,099 | +2.61(+2.15%) |
Sep 12, 2017 | 122.51 | 123.82 | 120.88 | 121.40 | 505,938 | -0.66(-0.54%) |
Sep 11, 2017 | 120.72 | 122.21 | 120.33 | 122.06 | 267,416 | +2.18(+1.82%) |
Sep 08, 2017 | 118.70 | 120.08 | 118.15 | 119.88 | 213,775 | +0.82(+0.69%) |
Sep 07, 2017 | 120.41 | 120.41 | 117.96 | 119.06 | 388,207 | -1.36(-1.13%) |
Sep 06, 2017 | 121.84 | 121.84 | 120.29 | 120.42 | 417,762 | -0.82(-0.68%) |
Sep 05, 2017 | 122.95 | 123.20 | 120.90 | 121.24 | 497,066 | -2.27(-1.84%) |
Sep 01, 2017 | 122.09 | 123.99 | 122.00 | 123.51 | 501,365 | +1.81(+1.49%) |
Aug 31, 2017 | 120.56 | 122.21 | 118.81 | 121.70 | 720,760 | +2.71(+2.28%) |
Aug 30, 2017 | 119.02 | 119.35 | 118.33 | 118.99 | 749,741 | -0.01(-0.01%) |
Aug 29, 2017 | 117.84 | 119.98 | 117.17 | 119.00 | 883,464 | +0.30(+0.25%) |
Aug 28, 2017 | 117.46 | 118.86 | 117.17 | 118.70 | 461,199 | +1.65(+1.41%) |
Aug 25, 2017 | 116.41 | 118.12 | 116.39 | 117.05 | 537,953 | +1.33(+1.15%) |
Aug 24, 2017 | 117.30 | 117.98 | 115.66 | 115.72 | 598,692 | -1.35(-1.15%) |
Aug 23, 2017 | 117.40 | 117.97 | 116.08 | 117.07 | 714,145 | -0.92(-0.78%) |
Aug 22, 2017 | 116.39 | 118.51 | 114.94 | 117.99 | 659,933 | +1.65(+1.42%) |
Aug 21, 2017 | 116.06 | 116.85 | 114.54 | 116.34 | 381,820 | +0.28(+0.24%) |
Aug 18, 2017 | 117.00 | 117.17 | 115.85 | 116.06 | 658,658 | -1.13(-0.96%) |
Aug 17, 2017 | 119.56 | 119.66 | 117.08 | 117.19 | 726,793 | -2.46(-2.06%) |
Aug 16, 2017 | 118.00 | 119.83 | 117.85 | 119.65 | 778,495 | +1.68(+1.42%) |
Aug 15, 2017 | 119.62 | 120.86 | 117.75 | 117.97 | 860,108 | +0.21(+0.18%) |
Aug 14, 2017 | 123.24 | 123.40 | 117.25 | 117.76 | 1,189,658 | -4.77(-3.89%) |
Aug 11, 2017 | 120.17 | 123.31 | 120.00 | 122.53 | 1,019,378 | +2.09(+1.74%) |
Aug 10, 2017 | 121.88 | 123.00 | 115.03 | 120.44 | 1,655,583 | -6.33(-4.99%) |
Aug 09, 2017 | 128.20 | 128.51 | 125.87 | 126.77 | 487,766 | -1.83(-1.42%) |
Aug 08, 2017 | 129.25 | 130.50 | 128.24 | 128.60 | 317,812 | -1.35(-1.04%) |
Aug 07, 2017 | 128.74 | 130.08 | 128.51 | 129.95 | 322,400 | +1.60(+1.25%) |
Aug 04, 2017 | 129.70 | 129.96 | 128.24 | 128.35 | 435,679 | -1.42(-1.09%) |
Aug 03, 2017 | 131.00 | 131.04 | 129.62 | 129.77 | 250,322 | -1.24(-0.95%) |
Aug 02, 2017 | 132.03 | 132.18 | 130.02 | 131.01 | 260,409 | -0.73(-0.55%) |