Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 120.61 | 121.88 | 119.61 | 120.53 | 478,495 | -0.46(-0.38%) |
Oct 30, 2017 | 122.90 | 123.19 | 120.72 | 120.99 | 234,906 | -2.48(-2.01%) |
Oct 27, 2017 | 124.03 | 125.14 | 122.53 | 123.48 | 512,842 | -1.06(-0.85%) |
Oct 26, 2017 | 124.88 | 125.87 | 123.56 | 124.53 | 615,486 | +0.39(+0.31%) |
Oct 25, 2017 | 126.80 | 127.27 | 124.03 | 124.14 | 955,581 | -1.83(-1.45%) |
Oct 24, 2017 | 124.23 | 127.44 | 124.23 | 125.97 | 954,190 | +2.09(+1.69%) |
Oct 23, 2017 | 124.56 | 125.52 | 123.50 | 123.88 | 692,047 | -0.47(-0.38%) |
Oct 20, 2017 | 119.83 | 128.86 | 119.81 | 124.35 | 1,303,244 | +7.43(+6.35%) |
Oct 19, 2017 | 115.50 | 117.37 | 113.24 | 116.92 | 941,489 | +1.28(+1.11%) |
Oct 18, 2017 | 115.45 | 116.23 | 114.70 | 115.64 | 754,331 | +0.95(+0.82%) |
Oct 17, 2017 | 115.85 | 115.85 | 114.52 | 114.70 | 240,186 | -0.95(-0.82%) |
Oct 16, 2017 | 114.52 | 116.64 | 114.52 | 115.64 | 431,934 | +1.14(+1.00%) |
Oct 13, 2017 | 114.41 | 115.34 | 112.87 | 114.50 | 908,783 | -0.97(-0.84%) |
Oct 12, 2017 | 116.29 | 116.44 | 115.00 | 115.48 | 506,771 | -1.04(-0.89%) |
Oct 11, 2017 | 117.28 | 117.86 | 115.87 | 116.52 | 383,061 | -1.37(-1.16%) |
Oct 10, 2017 | 117.96 | 115.18 | 117.89 | 748,887 | +2.91(+2.53%) | |
Oct 09, 2017 | 116.27 | 116.51 | 114.95 | 114.98 | 449,984 | -1.25(-1.08%) |
Oct 06, 2017 | 117.01 | 117.38 | 116.00 | 116.23 | 555,581 | -0.36(-0.31%) |
Oct 05, 2017 | 116.24 | 117.33 | 115.41 | 116.59 | 882,386 | +1.03(+0.89%) |
Oct 04, 2017 | 118.59 | 118.63 | 115.42 | 115.56 | 559,117 | -3.46(-2.91%) |
Oct 03, 2017 | 119.81 | 120.39 | 118.07 | 119.02 | 386,687 | -0.80(-0.67%) |
Oct 02, 2017 | 118.71 | 120.17 | 117.60 | 119.81 | 513,268 | +1.11(+0.94%) |
Sep 29, 2017 | 117.38 | 119.42 | 116.94 | 118.70 | 740,449 | +1.25(+1.07%) |
Sep 28, 2017 | 117.78 | 118.66 | 116.52 | 117.45 | 704,864 | -0.46(-0.39%) |
Sep 27, 2017 | 116.32 | 118.47 | 115.19 | 117.92 | 561,782 | +2.94(+2.56%) |
Sep 26, 2017 | 113.53 | 115.22 | 112.98 | 114.98 | 501,128 | +1.99(+1.76%) |
Sep 25, 2017 | 112.92 | 113.64 | 112.27 | 112.98 | 479,483 | +0.12(+0.11%) |
Sep 22, 2017 | 112.18 | 113.66 | 111.49 | 112.86 | 836,896 | -0.13(-0.12%) |
Sep 21, 2017 | 111.58 | 113.84 | 111.37 | 112.99 | 498,873 | +1.54(+1.38%) |
Sep 20, 2017 | 109.78 | 111.95 | 108.17 | 111.45 | 1,402,929 | +0.06(+0.06%) |
Sep 19, 2017 | 111.27 | 111.93 | 110.85 | 111.39 | 870,820 | +0.19(+0.17%) |
Sep 18, 2017 | 110.74 | 111.48 | 110.47 | 111.19 | 857,454 | +0.95(+0.86%) |
Sep 15, 2017 | 110.01 | 110.95 | 109.48 | 110.25 | 1,858,545 | -0.88(-0.79%) |
Sep 14, 2017 | 113.60 | 114.27 | 110.68 | 111.13 | 1,014,877 | -2.47(-2.18%) |
Sep 13, 2017 | 118.29 | 118.29 | 113.00 | 113.60 | 1,201,801 | -5.89(-4.93%) |
Sep 12, 2017 | 116.97 | 119.83 | 116.97 | 119.49 | 407,746 | +2.74(+2.35%) |
Sep 11, 2017 | 117.66 | 118.64 | 116.20 | 116.75 | 619,354 | +2.06(+1.79%) |
Sep 08, 2017 | 113.42 | 115.44 | 113.33 | 114.69 | 487,430 | +1.48(+1.31%) |
Sep 07, 2017 | 116.14 | 116.16 | 111.51 | 113.20 | 821,773 | -3.48(-2.98%) |
Sep 06, 2017 | 116.39 | 117.89 | 115.62 | 116.68 | 421,002 | +0.53(+0.46%) |
Sep 05, 2017 | 118.64 | 118.67 | 114.52 | 116.15 | 463,163 | -3.10(-2.60%) |
Sep 01, 2017 | 119.19 | 120.05 | 118.75 | 119.25 | 351,075 | +0.27(+0.23%) |
Aug 31, 2017 | 119.42 | 119.81 | 118.71 | 118.98 | 355,242 | -0.19(-0.16%) |
Aug 30, 2017 | 119.30 | 120.03 | 118.82 | 119.17 | 350,084 | +0.07(+0.06%) |
Aug 29, 2017 | 118.95 | 119.83 | 117.97 | 119.09 | 357,961 | -1.28(-1.06%) |
Aug 28, 2017 | 121.95 | 121.95 | 120.00 | 120.37 | 220,990 | -1.07(-0.88%) |
Aug 25, 2017 | 121.21 | 122.09 | 120.72 | 121.44 | 320,280 | +0.33(+0.27%) |
Aug 24, 2017 | 120.55 | 121.37 | 119.59 | 121.11 | 291,830 | +1.21(+1.01%) |
Aug 23, 2017 | 118.89 | 120.59 | 118.89 | 119.90 | 325,861 | +0.12(+0.10%) |
Aug 22, 2017 | 119.49 | 120.58 | 119.46 | 119.78 | 360,893 | +0.62(+0.52%) |
Aug 21, 2017 | 118.01 | 119.30 | 117.51 | 119.16 | 250,064 | +0.77(+0.65%) |
Aug 18, 2017 | 118.27 | 119.22 | 117.33 | 118.39 | 341,838 | -0.34(-0.29%) |
Aug 17, 2017 | 120.40 | 121.57 | 118.53 | 118.73 | 361,260 | -2.19(-1.81%) |
Aug 16, 2017 | 121.78 | 122.50 | 120.47 | 120.92 | 267,786 | -0.67(-0.55%) |
Aug 15, 2017 | 122.58 | 122.88 | 121.16 | 121.59 | 286,582 | -0.23(-0.19%) |
Aug 14, 2017 | 119.91 | 122.22 | 119.86 | 121.82 | 275,397 | +2.72(+2.28%) |
Aug 11, 2017 | 119.52 | 120.60 | 118.35 | 119.10 | 313,248 | -0.52(-0.43%) |
Aug 10, 2017 | 122.76 | 123.82 | 119.50 | 119.62 | 716,837 | -4.29(-3.46%) |
Aug 09, 2017 | 125.03 | 125.28 | 123.22 | 123.91 | 373,838 | -2.08(-1.65%) |
Aug 08, 2017 | 125.63 | 127.37 | 125.30 | 125.99 | 389,027 | -0.06(-0.04%) |
Aug 07, 2017 | 126.94 | 127.68 | 125.66 | 126.05 | 352,802 | -0.47(-0.37%) |
Aug 04, 2017 | 127.77 | 125.47 | 126.52 | 434,677 | +0.37(+0.29%) | |
Aug 03, 2017 | 127.81 | 128.70 | 126.05 | 126.15 | 522,971 | -1.93(-1.51%) |
Aug 02, 2017 | 129.57 | 129.57 | 127.64 | 128.08 | 315,699 | -0.91(-0.70%) |