Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 120.30 | 124.09 | 118.90 | 123.52 | 3,488,453 | +0.69(+0.56%) |
Oct 30, 2017 | 119.30 | 124.48 | 119.00 | 122.83 | 5,952,726 | +3.30(+2.76%) |
Oct 27, 2017 | 119.75 | 120.48 | 118.77 | 119.53 | 1,810,042 | +0.50(+0.42%) |
Oct 26, 2017 | 118.70 | 119.71 | 118.14 | 119.03 | 1,968,807 | +0.96(+0.82%) |
Oct 25, 2017 | 118.36 | 118.76 | 117.44 | 118.07 | 1,407,242 | -0.60(-0.51%) |
Oct 24, 2017 | 119.50 | 119.56 | 117.97 | 118.67 | 2,181,203 | -0.62(-0.52%) |
Oct 23, 2017 | 119.19 | 119.72 | 118.42 | 119.29 | 1,810,937 | -0.28(-0.23%) |
Oct 20, 2017 | 119.31 | 120.56 | 118.82 | 119.56 | 2,165,196 | +0.58(+0.49%) |
Oct 19, 2017 | 118.15 | 119.50 | 117.83 | 118.98 | 2,431,671 | +0.78(+0.66%) |
Oct 18, 2017 | 119.46 | 119.62 | 118.14 | 118.20 | 1,972,452 | -1.42(-1.19%) |
Oct 17, 2017 | 120.06 | 120.66 | 118.71 | 119.62 | 1,620,384 | -0.40(-0.33%) |
Oct 16, 2017 | 120.11 | 120.95 | 119.33 | 120.01 | 1,849,603 | -0.33(-0.27%) |
Oct 13, 2017 | 121.01 | 121.15 | 119.74 | 120.34 | 2,111,905 | -0.05(-0.04%) |
Oct 12, 2017 | 118.64 | 120.65 | 118.13 | 120.39 | 1,928,420 | +1.81(+1.52%) |
Oct 11, 2017 | 117.80 | 119.50 | 117.80 | 118.58 | 2,330,733 | +0.72(+0.61%) |
Oct 10, 2017 | 119.03 | 117.67 | 117.86 | 2,529,102 | -0.73(-0.62%) | |
Oct 09, 2017 | 119.50 | 119.60 | 118.23 | 118.59 | 2,461,383 | -1.01(-0.84%) |
Oct 06, 2017 | 119.08 | 119.61 | 118.11 | 119.60 | 1,601,859 | -0.12(-0.10%) |
Oct 05, 2017 | 119.61 | 120.30 | 119.50 | 119.72 | 2,286,562 | +0.35(+0.29%) |
Oct 04, 2017 | 117.70 | 120.06 | 117.52 | 119.37 | 2,125,104 | +1.87(+1.59%) |
Oct 03, 2017 | 116.92 | 117.96 | 116.81 | 117.49 | 2,194,014 | +0.69(+0.59%) |
Oct 02, 2017 | 117.81 | 118.34 | 116.63 | 116.81 | 1,760,287 | -0.70(-0.60%) |
Sep 29, 2017 | 116.68 | 117.94 | 116.59 | 117.51 | 1,984,091 | +0.50(+0.43%) |
Sep 28, 2017 | 115.45 | 117.05 | 114.98 | 117.01 | 2,312,975 | +1.74(+1.51%) |
Sep 27, 2017 | 115.08 | 115.27 | 3,093,385 | -1.44(-1.23%) | ||
Sep 26, 2017 | 117.55 | 118.02 | 114.73 | 116.71 | 3,217,036 | -0.83(-0.71%) |
Sep 25, 2017 | 117.90 | 118.38 | 117.27 | 117.54 | 2,263,182 | -0.33(-0.28%) |
Sep 22, 2017 | 118.24 | 119.07 | 117.35 | 117.88 | 3,671,025 | -1.39(-1.16%) |
Sep 21, 2017 | 120.23 | 120.53 | 119.26 | 119.26 | 2,289,116 | -0.86(-0.71%) |
Sep 20, 2017 | 120.77 | 121.16 | 119.32 | 120.12 | 3,362,622 | -0.50(-0.41%) |
Sep 19, 2017 | 123.86 | 124.55 | 118.73 | 120.61 | 6,437,626 | -3.24(-2.62%) |
Sep 18, 2017 | 124.07 | 125.11 | 123.65 | 123.86 | 1,789,859 | -0.21(-0.17%) |
Sep 15, 2017 | 122.39 | 124.17 | 122.23 | 124.06 | 3,752,706 | +1.85(+1.51%) |
Sep 14, 2017 | 122.19 | 122.43 | 120.98 | 122.21 | 3,248,231 | -0.73(-0.59%) |
Sep 13, 2017 | 123.99 | 124.08 | 122.67 | 122.94 | 2,440,160 | -0.97(-0.78%) |
Sep 12, 2017 | 125.03 | 125.16 | 123.07 | 123.91 | 2,406,452 | -1.16(-0.92%) |
Sep 11, 2017 | 125.27 | 125.64 | 123.73 | 125.06 | 2,573,874 | +1.02(+0.82%) |
Sep 08, 2017 | 125.59 | 125.59 | 123.57 | 124.04 | 2,618,988 | -1.71(-1.36%) |
Sep 07, 2017 | 125.17 | 125.79 | 124.92 | 125.75 | 2,054,155 | +0.79(+0.63%) |
Sep 06, 2017 | 125.76 | 126.03 | 124.97 | 124.97 | 1,613,812 | -0.74(-0.59%) |
Sep 05, 2017 | 124.88 | 125.89 | 124.62 | 125.71 | 1,925,397 | +1.00(+0.80%) |
Sep 01, 2017 | 126.90 | 126.90 | 124.25 | 124.71 | 2,064,296 | -1.95(-1.54%) |
Aug 31, 2017 | 126.09 | 127.21 | 125.66 | 126.66 | 2,680,492 | +0.45(+0.36%) |
Aug 30, 2017 | 124.61 | 126.31 | 124.32 | 126.21 | 2,049,063 | +1.39(+1.12%) |
Aug 29, 2017 | 124.13 | 125.45 | 123.96 | 124.81 | 1,377,481 | +0.09(+0.08%) |
Aug 28, 2017 | 123.44 | 125.01 | 123.44 | 124.72 | 1,843,616 | +1.32(+1.07%) |
Aug 25, 2017 | 123.81 | 124.98 | 123.18 | 123.40 | 1,465,727 | +0.38(+0.31%) |
Aug 24, 2017 | 122.38 | 123.42 | 121.92 | 123.03 | 1,845,627 | +0.82(+0.67%) |
Aug 23, 2017 | 121.48 | 122.44 | 121.24 | 122.20 | 1,077,202 | +0.64(+0.53%) |
Aug 22, 2017 | 120.87 | 121.71 | 120.59 | 121.56 | 1,204,333 | +0.69(+0.57%) |
Aug 21, 2017 | 119.94 | 121.02 | 119.88 | 120.87 | 1,806,994 | +1.09(+0.91%) |
Aug 18, 2017 | 119.30 | 120.10 | 118.68 | 119.78 | 1,302,438 | +0.30(+0.25%) |
Aug 17, 2017 | 120.66 | 121.07 | 119.47 | 119.47 | 1,117,822 | -1.23(-1.02%) |
Aug 16, 2017 | 119.78 | 120.74 | 119.50 | 120.71 | 1,559,798 | +1.20(+1.00%) |
Aug 15, 2017 | 119.48 | 119.91 | 118.85 | 119.51 | 1,620,159 | -0.24(-0.20%) |
Aug 14, 2017 | 117.55 | 119.79 | 117.55 | 119.75 | 1,926,704 | +2.81(+2.41%) |
Aug 11, 2017 | 117.37 | 117.87 | 116.60 | 116.93 | 1,017,862 | -0.13(-0.11%) |
Aug 10, 2017 | 117.47 | 118.16 | 117.05 | 117.06 | 1,207,070 | -0.87(-0.74%) |
Aug 09, 2017 | 116.67 | 118.40 | 116.64 | 117.94 | 1,542,023 | +1.04(+0.89%) |
Aug 08, 2017 | 117.63 | 117.69 | 116.50 | 116.89 | 1,558,667 | -1.23(-1.04%) |
Aug 07, 2017 | 117.53 | 118.20 | 117.17 | 118.12 | 1,141,521 | +0.43(+0.36%) |
Aug 04, 2017 | 117.64 | 118.07 | 117.34 | 117.70 | 1,084,600 | +0.36(+0.31%) |
Aug 03, 2017 | 118.11 | 118.22 | 117.07 | 117.34 | 1,942,517 | -0.70(-0.59%) |
Aug 02, 2017 | 116.42 | 118.18 | 116.04 | 118.04 | 2,815,845 | +1.71(+1.47%) |