Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 117.30 | 118.78 | 117.29 | 118.60 | 369,963 | +2.03(+1.74%) |
Oct 30, 2017 | 117.21 | 117.88 | 116.17 | 116.57 | 275,314 | -1.54(-1.30%) |
Oct 27, 2017 | 118.84 | 118.84 | 117.70 | 118.10 | 195,951 | -0.91(-0.76%) |
Oct 26, 2017 | 118.06 | 119.15 | 117.08 | 119.01 | 200,961 | +1.49(+1.27%) |
Oct 25, 2017 | 117.61 | 117.81 | 116.09 | 117.52 | 248,851 | -0.10(-0.09%) |
Oct 24, 2017 | 117.91 | 118.29 | 117.45 | 117.62 | 236,889 | +0.15(+0.13%) |
Oct 23, 2017 | 116.58 | 117.56 | 116.23 | 117.47 | 183,265 | +0.78(+0.67%) |
Oct 20, 2017 | 115.48 | 116.73 | 115.36 | 116.70 | 155,967 | +1.67(+1.45%) |
Oct 19, 2017 | 114.83 | 115.50 | 114.41 | 115.03 | 195,756 | -0.46(-0.40%) |
Oct 18, 2017 | 115.42 | 115.84 | 114.89 | 115.49 | 169,421 | +0.24(+0.21%) |
Oct 17, 2017 | 114.69 | 115.72 | 114.69 | 115.25 | 208,860 | -0.10(-0.09%) |
Oct 16, 2017 | 114.59 | 115.83 | 114.46 | 115.35 | 274,853 | +1.01(+0.88%) |
Oct 13, 2017 | 113.80 | 114.39 | 113.80 | 114.34 | 347,081 | +0.20(+0.17%) |
Oct 12, 2017 | 114.74 | 115.46 | 113.98 | 114.14 | 275,397 | -0.40(-0.35%) |
Oct 11, 2017 | 114.48 | 115.15 | 113.78 | 114.55 | 192,122 | +0.07(+0.06%) |
Oct 10, 2017 | 114.71 | 114.97 | 114.13 | 114.48 | 272,728 | +0.21(+0.18%) |
Oct 09, 2017 | 114.34 | 114.51 | 113.68 | 114.27 | 168,146 | +0.21(+0.19%) |
Oct 06, 2017 | 113.26 | 115.06 | 113.26 | 114.06 | 352,518 | +0.07(+0.06%) |
Oct 05, 2017 | 113.54 | 114.05 | 113.20 | 113.99 | 175,278 | +0.65(+0.57%) |
Oct 04, 2017 | 112.57 | 113.47 | 111.93 | 113.35 | 262,047 | +1.09(+0.97%) |
Oct 03, 2017 | 111.60 | 112.32 | 111.18 | 112.26 | 266,819 | +0.64(+0.57%) |
Oct 02, 2017 | 110.94 | 111.98 | 110.94 | 111.62 | 177,915 | +0.69(+0.62%) |
Sep 29, 2017 | 111.40 | 111.80 | 110.58 | 110.93 | 320,708 | -0.44(-0.40%) |
Sep 28, 2017 | 111.21 | 111.61 | 110.85 | 111.37 | 310,296 | +0.21(+0.19%) |
Sep 27, 2017 | 110.88 | 111.70 | 110.41 | 111.17 | 229,177 | +0.65(+0.58%) |
Sep 26, 2017 | 110.79 | 111.17 | 110.34 | 110.52 | 270,420 | -0.16(-0.14%) |
Sep 25, 2017 | 109.56 | 110.72 | 109.55 | 110.68 | 210,826 | +0.95(+0.87%) |
Sep 22, 2017 | 109.19 | 110.21 | 109.19 | 109.72 | 185,844 | +0.52(+0.47%) |
Sep 21, 2017 | 109.97 | 110.14 | 109.11 | 109.21 | 255,073 | -0.80(-0.72%) |
Sep 20, 2017 | 108.71 | 110.12 | 108.33 | 110.00 | 371,428 | +2.70(+2.52%) |
Sep 19, 2017 | 107.18 | 108.11 | 106.85 | 107.30 | 250,109 | +0.11(+0.10%) |
Sep 18, 2017 | 106.18 | 107.32 | 106.17 | 107.19 | 205,435 | +1.22(+1.15%) |
Sep 15, 2017 | 105.32 | 106.39 | 105.01 | 105.97 | 841,479 | +0.33(+0.31%) |
Sep 14, 2017 | 105.96 | 106.05 | 105.20 | 105.64 | 354,224 | +0.25(+0.24%) |
Sep 13, 2017 | 105.63 | 106.16 | 105.13 | 105.39 | 274,092 | -0.19(-0.18%) |
Sep 12, 2017 | 104.47 | 105.81 | 104.24 | 105.58 | 279,262 | +1.43(+1.38%) |
Sep 11, 2017 | 103.11 | 104.81 | 103.11 | 104.14 | 307,370 | +1.57(+1.53%) |
Sep 08, 2017 | 101.57 | 103.07 | 101.56 | 102.57 | 277,026 | +0.29(+0.28%) |
Sep 07, 2017 | 102.28 | 102.95 | 100.86 | 102.28 | 408,018 | -0.21(-0.20%) |
Sep 06, 2017 | 102.26 | 102.95 | 101.42 | 102.49 | 405,618 | +0.31(+0.30%) |
Sep 05, 2017 | 103.32 | 103.76 | 101.24 | 102.18 | 306,022 | -1.05(-1.02%) |
Sep 01, 2017 | 102.30 | 103.75 | 102.30 | 103.23 | 335,256 | +0.91(+0.89%) |
Aug 31, 2017 | 102.05 | 102.61 | 101.29 | 102.32 | 302,829 | +0.61(+0.60%) |
Aug 30, 2017 | 101.52 | 101.82 | 100.60 | 101.71 | 252,302 | +0.31(+0.30%) |
Aug 29, 2017 | 101.76 | 102.17 | 100.32 | 101.40 | 451,576 | -0.81(-0.79%) |
Aug 28, 2017 | 102.36 | 102.83 | 101.91 | 102.21 | 298,682 | +0.32(+0.31%) |
Aug 25, 2017 | 101.80 | 102.42 | 100.97 | 101.89 | 524,005 | +0.25(+0.25%) |
Aug 24, 2017 | 102.77 | 103.64 | 101.43 | 101.64 | 642,154 | -0.38(-0.37%) |
Aug 23, 2017 | 104.85 | 105.15 | 101.80 | 102.01 | 1,131,368 | -2.37(-2.27%) |
Aug 22, 2017 | 108.64 | 109.30 | 104.12 | 104.38 | 2,863,566 | -12.75(-10.89%) |
Aug 21, 2017 | 116.01 | 117.79 | 116.01 | 117.13 | 502,911 | +0.93(+0.80%) |
Aug 18, 2017 | 116.62 | 117.95 | 114.46 | 116.20 | 279,001 | -1.00(-0.85%) |
Aug 17, 2017 | 118.76 | 119.12 | 116.86 | 117.20 | 315,566 | -2.29(-1.91%) |
Aug 16, 2017 | 119.73 | 120.80 | 118.81 | 119.49 | 238,340 | -0.52(-0.44%) |
Aug 15, 2017 | 121.22 | 121.61 | 120.00 | 120.01 | 204,636 | -1.26(-1.04%) |
Aug 14, 2017 | 120.00 | 121.79 | 119.63 | 121.28 | 253,373 | +2.04(+1.71%) |
Aug 11, 2017 | 118.67 | 119.96 | 116.87 | 119.24 | 250,576 | +0.89(+0.75%) |
Aug 10, 2017 | 119.41 | 119.99 | 117.81 | 118.35 | 171,906 | -1.58(-1.32%) |
Aug 09, 2017 | 119.36 | 120.36 | 119.25 | 119.93 | 172,959 | +0.08(+0.07%) |
Aug 08, 2017 | 120.21 | 121.06 | 119.29 | 119.85 | 289,638 | -0.72(-0.60%) |
Aug 07, 2017 | 119.69 | 120.86 | 118.96 | 120.56 | 178,694 | +0.74(+0.62%) |
Aug 04, 2017 | 120.41 | 118.68 | 119.83 | 183,601 | +0.78(+0.65%) | |
Aug 03, 2017 | 119.38 | 119.63 | 118.35 | 119.05 | 184,020 | -0.44(-0.37%) |
Aug 02, 2017 | 118.45 | 119.57 | 117.48 | 119.49 | 256,869 | +1.05(+0.88%) |