Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 113.73 | 116.76 | 113.64 | 116.09 | 3,622,906 | +2.64(+2.33%) |
Oct 30, 2017 | 112.88 | 114.10 | 112.64 | 113.45 | 2,060,238 | +0.68(+0.61%) |
Oct 27, 2017 | 110.13 | 113.59 | 109.10 | 112.77 | 1,623,958 | +2.38(+2.16%) |
Oct 26, 2017 | 110.53 | 111.36 | 109.64 | 110.39 | 1,832,836 | +0.12(+0.11%) |
Oct 25, 2017 | 110.39 | 111.25 | 108.83 | 110.27 | 1,894,908 | -0.82(-0.74%) |
Oct 24, 2017 | 112.03 | 112.72 | 110.69 | 111.09 | 1,807,604 | -0.55(-0.49%) |
Oct 23, 2017 | 113.01 | 113.01 | 111.59 | 111.64 | 2,451,685 | -0.64(-0.57%) |
Oct 20, 2017 | 111.46 | 113.06 | 110.89 | 112.28 | 2,806,303 | +1.37(+1.24%) |
Oct 19, 2017 | 111.18 | 113.25 | 110.56 | 110.91 | 1,760,368 | -1.64(-1.45%) |
Oct 18, 2017 | 113.05 | 114.51 | 112.35 | 112.54 | 1,757,582 | -0.20(-0.18%) |
Oct 17, 2017 | 111.46 | 112.88 | 110.42 | 112.74 | 1,967,017 | +1.29(+1.15%) |
Oct 16, 2017 | 112.54 | 112.91 | 110.82 | 111.46 | 2,457,517 | -0.18(-0.16%) |
Oct 13, 2017 | 114.57 | 114.72 | 111.50 | 111.63 | 2,930,003 | -1.80(-1.59%) |
Oct 12, 2017 | 114.54 | 116.19 | 113.21 | 113.43 | 3,188,393 | -2.15(-1.86%) |
Oct 11, 2017 | 116.86 | 116.88 | 114.74 | 115.58 | 2,167,190 | -1.29(-1.10%) |
Oct 10, 2017 | 118.09 | 118.50 | 116.56 | 116.87 | 2,597,186 | -0.22(-0.19%) |
Oct 09, 2017 | 116.87 | 117.47 | 116.02 | 117.09 | 1,219,737 | +0.38(+0.33%) |
Oct 06, 2017 | 116.27 | 116.92 | 115.66 | 116.72 | 1,567,176 | -0.53(-0.46%) |
Oct 05, 2017 | 117.98 | 118.59 | 116.57 | 117.25 | 1,725,117 | -0.47(-0.40%) |
Oct 04, 2017 | 118.30 | 118.90 | 116.79 | 117.72 | 2,418,455 | -0.97(-0.82%) |
Oct 03, 2017 | 117.13 | 119.58 | 116.51 | 118.69 | 2,896,479 | +1.33(+1.14%) |
Oct 02, 2017 | 113.01 | 117.37 | 112.08 | 117.35 | 2,609,032 | +2.91(+2.54%) |
Sep 29, 2017 | 114.00 | 114.84 | 112.63 | 114.44 | 1,664,044 | -0.01(-0.01%) |
Sep 28, 2017 | 116.00 | 116.87 | 113.86 | 114.45 | 1,837,327 | -1.54(-1.33%) |
Sep 27, 2017 | 116.02 | 113.90 | 115.99 | 3,241,935 | +1.55(+1.36%) | |
Sep 26, 2017 | 113.08 | 114.95 | 112.38 | 114.44 | 2,210,860 | +0.71(+0.63%) |
Sep 25, 2017 | 112.18 | 114.12 | 112.18 | 113.73 | 4,256,736 | +2.05(+1.84%) |
Sep 22, 2017 | 109.50 | 111.78 | 109.46 | 111.67 | 1,993,949 | +1.55(+1.41%) |
Sep 21, 2017 | 109.38 | 110.41 | 108.74 | 110.12 | 2,651,439 | +0.57(+0.52%) |
Sep 20, 2017 | 106.63 | 109.67 | 106.63 | 109.55 | 2,611,682 | +3.24(+3.05%) |
Sep 19, 2017 | 106.34 | 106.62 | 105.62 | 106.31 | 1,330,989 | +0.07(+0.07%) |
Sep 18, 2017 | 105.36 | 106.52 | 104.93 | 106.24 | 1,570,012 | +0.05(+0.05%) |
Sep 15, 2017 | 106.30 | 106.51 | 105.07 | 106.18 | 2,897,489 | +0.00(+0.00%) |
Sep 14, 2017 | 105.87 | 107.22 | 105.58 | 106.18 | 3,560,951 | +1.10(+1.05%) |
Sep 13, 2017 | 101.15 | 105.47 | 101.15 | 105.08 | 3,042,070 | +4.33(+4.30%) |
Sep 12, 2017 | 100.57 | 101.86 | 100.31 | 100.75 | 1,582,387 | +0.18(+0.18%) |
Sep 11, 2017 | 100.02 | 101.38 | 99.23 | 100.57 | 1,921,241 | +0.92(+0.93%) |
Sep 08, 2017 | 101.87 | 101.92 | 98.68 | 99.65 | 2,411,494 | -2.54(-2.49%) |
Sep 07, 2017 | 102.97 | 103.17 | 101.50 | 102.19 | 1,622,338 | -1.01(-0.98%) |
Sep 06, 2017 | 102.70 | 103.99 | 102.18 | 103.20 | 2,126,112 | +1.51(+1.49%) |
Sep 05, 2017 | 102.11 | 103.19 | 100.90 | 101.69 | 1,485,744 | +0.38(+0.38%) |
Sep 01, 2017 | 100.81 | 102.16 | 99.80 | 101.31 | 1,553,445 | +0.77(+0.76%) |
Aug 31, 2017 | 100.67 | 101.34 | 99.65 | 100.54 | 1,672,134 | +0.66(+0.66%) |
Aug 30, 2017 | 98.97 | 100.94 | 98.10 | 99.88 | 1,761,898 | +0.65(+0.66%) |
Aug 29, 2017 | 98.55 | 99.38 | 97.29 | 99.23 | 2,163,732 | -0.39(-0.39%) |
Aug 28, 2017 | 99.97 | 100.06 | 97.65 | 99.62 | 1,967,508 | -0.57(-0.57%) |
Aug 25, 2017 | 100.03 | 100.74 | 98.92 | 100.19 | 1,633,625 | +0.61(+0.61%) |
Aug 24, 2017 | 100.28 | 100.44 | 99.01 | 99.58 | 1,251,057 | -1.01(-1.00%) |
Aug 23, 2017 | 99.35 | 101.48 | 99.24 | 100.58 | 1,656,110 | +1.28(+1.29%) |
Aug 22, 2017 | 99.34 | 100.60 | 98.82 | 99.31 | 2,399,856 | +0.09(+0.09%) |
Aug 21, 2017 | 101.97 | 102.47 | 99.13 | 99.21 | 2,854,237 | -3.11(-3.04%) |
Aug 18, 2017 | 101.86 | 103.29 | 101.24 | 102.32 | 1,638,986 | +0.53(+0.52%) |
Aug 17, 2017 | 101.76 | 103.01 | 101.69 | 101.80 | 2,082,919 | -0.28(-0.27%) |
Aug 16, 2017 | 104.03 | 104.63 | 101.28 | 102.07 | 1,919,767 | -1.61(-1.55%) |
Aug 15, 2017 | 103.38 | 104.09 | 102.36 | 103.68 | 2,283,677 | +0.67(+0.65%) |
Aug 14, 2017 | 103.97 | 104.30 | 102.82 | 103.01 | 1,809,498 | -0.92(-0.88%) |
Aug 11, 2017 | 104.38 | 105.56 | 103.53 | 103.93 | 1,934,494 | -0.96(-0.92%) |
Aug 10, 2017 | 106.66 | 107.16 | 104.46 | 104.89 | 2,825,572 | -1.78(-1.66%) |
Aug 09, 2017 | 105.23 | 106.73 | 104.57 | 106.66 | 5,148,901 | +1.68(+1.60%) |
Aug 08, 2017 | 101.10 | 105.51 | 100.23 | 104.98 | 7,202,855 | +4.45(+4.43%) |
Aug 07, 2017 | 104.66 | 99.65 | 100.53 | 4,954,421 | -4.42(-4.21%) | |
Aug 04, 2017 | 104.69 | 105.09 | 101.10 | 104.95 | 9,371,679 | +0.17(+0.16%) |
Aug 03, 2017 | 113.00 | 113.30 | 104.44 | 104.78 | 8,873,424 | -8.19(-7.25%) |
Aug 02, 2017 | 126.61 | 115.81 | 106.47 | 112.97 | 16,489,848 | -13.64(-10.77%) |