Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 118.25 | 118.25 | 117.08 | 117.43 | 37,231 | -0.57(-0.48%) |
Oct 30, 2017 | 117.86 | 119.08 | 117.44 | 118.00 | 46,528 | +0.14(+0.12%) |
Oct 27, 2017 | 116.85 | 117.96 | 116.04 | 117.86 | 198,960 | +0.67(+0.57%) |
Oct 26, 2017 | 117.24 | 117.74 | 116.07 | 117.19 | 85,563 | -2.53(-2.11%) |
Oct 25, 2017 | 120.80 | 120.95 | 119.06 | 119.72 | 26,211 | -1.11(-0.92%) |
Oct 24, 2017 | 121.67 | 121.67 | 119.92 | 120.83 | 68,678 | -1.05(-0.86%) |
Oct 23, 2017 | 122.86 | 123.14 | 121.84 | 121.88 | 27,928 | -1.15(-0.94%) |
Oct 20, 2017 | 123.59 | 123.59 | 122.46 | 123.03 | 31,412 | -1.50(-1.21%) |
Oct 19, 2017 | 124.15 | 124.98 | 123.86 | 124.53 | 37,714 | -0.08(-0.06%) |
Oct 18, 2017 | 126.18 | 126.22 | 124.59 | 124.61 | 20,024 | -1.41(-1.12%) |
Oct 17, 2017 | 125.03 | 126.54 | 125.03 | 126.02 | 21,601 | +0.58(+0.47%) |
Oct 16, 2017 | 125.76 | 126.94 | 124.93 | 125.43 | 50,819 | -0.13(-0.10%) |
Oct 13, 2017 | 125.58 | 125.89 | 125.36 | 125.56 | 17,167 | +0.16(+0.13%) |
Oct 12, 2017 | 125.54 | 126.07 | 125.06 | 125.41 | 14,900 | -0.55(-0.43%) |
Oct 11, 2017 | 125.88 | 125.95 | 125.51 | 125.95 | 9,029 | -0.05(-0.04%) |
Oct 10, 2017 | 126.15 | 126.15 | 125.45 | 126.00 | 6,267 | +0.40(+0.32%) |
Oct 09, 2017 | 126.51 | 126.51 | 125.31 | 125.60 | 8,752 | -0.17(-0.13%) |
Oct 06, 2017 | 126.04 | 126.29 | 125.59 | 125.77 | 9,435 | -0.33(-0.26%) |
Oct 05, 2017 | 125.64 | 126.13 | 125.28 | 126.10 | 19,899 | +0.12(+0.10%) |
Oct 04, 2017 | 125.87 | 126.05 | 125.41 | 125.98 | 17,865 | +0.27(+0.21%) |
Oct 03, 2017 | 126.23 | 126.23 | 124.85 | 125.71 | 20,912 | -0.40(-0.32%) |
Oct 02, 2017 | 125.11 | 126.15 | 125.11 | 126.11 | 24,020 | +1.61(+1.30%) |
Sep 29, 2017 | 124.12 | 124.54 | 123.21 | 124.50 | 16,822 | +0.92(+0.74%) |
Sep 28, 2017 | 123.40 | 123.96 | 122.82 | 123.58 | 10,177 | -0.01(-0.01%) |
Sep 27, 2017 | 123.50 | 123.59 | 8,197 | +0.03(+0.02%) | ||
Sep 26, 2017 | 124.63 | 125.18 | 123.50 | 123.56 | 14,005 | -1.24(-1.00%) |
Sep 25, 2017 | 123.92 | 125.04 | 123.92 | 124.80 | 9,232 | +0.83(+0.67%) |
Sep 22, 2017 | 123.49 | 124.05 | 123.20 | 123.97 | 9,018 | -0.06(-0.05%) |
Sep 21, 2017 | 124.18 | 124.43 | 123.98 | 124.03 | 9,153 | -0.44(-0.35%) |
Sep 20, 2017 | 124.22 | 124.58 | 123.59 | 124.47 | 17,075 | +0.83(+0.67%) |
Sep 19, 2017 | 124.64 | 124.64 | 123.47 | 123.64 | 28,499 | -0.83(-0.66%) |
Sep 18, 2017 | 125.20 | 125.20 | 124.15 | 124.47 | 73,638 | -0.15(-0.12%) |
Sep 15, 2017 | 124.70 | 125.25 | 124.43 | 124.62 | 10,033 | -0.28(-0.22%) |
Sep 14, 2017 | 125.55 | 126.01 | 124.80 | 124.89 | 12,271 | -1.02(-0.81%) |
Sep 13, 2017 | 127.00 | 127.00 | 125.59 | 125.92 | 16,994 | -0.73(-0.58%) |
Sep 12, 2017 | 126.56 | 126.65 | 125.37 | 126.65 | 18,808 | +0.55(+0.43%) |
Sep 11, 2017 | 126.39 | 126.46 | 125.38 | 126.10 | 20,571 | +0.40(+0.32%) |
Sep 08, 2017 | 125.66 | 126.43 | 125.37 | 125.70 | 13,661 | -0.59(-0.47%) |
Sep 07, 2017 | 125.48 | 126.69 | 124.61 | 126.30 | 11,862 | +0.72(+0.58%) |
Sep 06, 2017 | 125.58 | 125.94 | 124.73 | 125.57 | 15,165 | +0.35(+0.28%) |
Sep 05, 2017 | 125.78 | 125.94 | 124.07 | 125.22 | 21,609 | -1.09(-0.87%) |
Sep 01, 2017 | 125.97 | 126.56 | 125.04 | 126.31 | 38,351 | +0.80(+0.64%) |
Aug 31, 2017 | 123.22 | 125.67 | 123.11 | 125.52 | 174,438 | +3.26(+2.67%) |
Aug 30, 2017 | 120.24 | 122.76 | 120.20 | 122.26 | 33,283 | +3.00(+2.51%) |
Aug 29, 2017 | 118.34 | 119.48 | 118.34 | 119.26 | 11,551 | +0.19(+0.16%) |
Aug 28, 2017 | 118.05 | 119.63 | 118.05 | 119.08 | 19,511 | +1.20(+1.02%) |
Aug 25, 2017 | 118.67 | 118.93 | 117.88 | 117.88 | 9,931 | -0.50(-0.42%) |
Aug 24, 2017 | 117.99 | 118.51 | 117.25 | 118.38 | 13,686 | +1.01(+0.86%) |
Aug 23, 2017 | 117.40 | 117.80 | 117.35 | 117.37 | 9,804 | -0.68(-0.58%) |
Aug 22, 2017 | 116.70 | 118.27 | 116.70 | 118.05 | 14,595 | +2.06(+1.77%) |
Aug 21, 2017 | 115.51 | 116.17 | 115.40 | 115.99 | 132,793 | +0.44(+0.38%) |
Aug 18, 2017 | 115.51 | 116.45 | 115.44 | 115.56 | 20,713 | -0.42(-0.36%) |
Aug 17, 2017 | 118.09 | 118.09 | 115.96 | 115.97 | 17,731 | -1.94(-1.64%) |
Aug 16, 2017 | 118.30 | 118.58 | 117.75 | 117.91 | 11,104 | +0.19(+0.16%) |
Aug 15, 2017 | 118.42 | 118.42 | 117.73 | 117.73 | 18,443 | -0.14(-0.12%) |
Aug 14, 2017 | 117.27 | 118.11 | 117.27 | 117.87 | 10,741 | +1.09(+0.93%) |
Aug 11, 2017 | 115.57 | 117.14 | 115.42 | 116.78 | 28,907 | +0.86(+0.74%) |
Aug 10, 2017 | 118.69 | 118.69 | 115.78 | 115.92 | 34,876 | -3.53(-2.95%) |
Aug 09, 2017 | 118.95 | 119.90 | 118.50 | 119.45 | 38,996 | +0.11(+0.09%) |
Aug 08, 2017 | 120.59 | 120.60 | 119.15 | 119.33 | 23,815 | -1.50(-1.24%) |
Aug 07, 2017 | 120.41 | 120.94 | 120.28 | 120.84 | 13,936 | +0.64(+0.53%) |
Aug 04, 2017 | 120.27 | 120.37 | 119.44 | 120.20 | 16,310 | +0.07(+0.06%) |
Aug 03, 2017 | 120.56 | 120.70 | 119.66 | 120.12 | 28,925 | -0.45(-0.37%) |
Aug 02, 2017 | 120.32 | 120.57 | 119.50 | 120.57 | 14,165 | +0.69(+0.57%) |