Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 118.57 | 119.01 | 118.54 | 118.91 | 68,742 | +0.64(+0.54%) |
Oct 30, 2017 | 118.68 | 118.01 | 118.27 | 82,068 | -0.55(-0.47%) | |
Oct 27, 2017 | 118.05 | 118.86 | 117.98 | 118.82 | 67,791 | +0.55(+0.47%) |
Oct 26, 2017 | 117.96 | 118.34 | 117.71 | 118.27 | 111,220 | +0.53(+0.45%) |
Oct 25, 2017 | 118.37 | 118.46 | 117.30 | 117.74 | 80,320 | -0.96(-0.81%) |
Oct 24, 2017 | 118.79 | 118.85 | 118.49 | 118.69 | 72,316 | +0.09(+0.07%) |
Oct 23, 2017 | 119.39 | 119.39 | 118.59 | 118.61 | 123,118 | -0.54(-0.46%) |
Oct 20, 2017 | 118.88 | 119.27 | 118.79 | 119.15 | 114,371 | +0.79(+0.67%) |
Oct 19, 2017 | 117.67 | 118.36 | 117.27 | 118.36 | 94,933 | +0.25(+0.21%) |
Oct 18, 2017 | 118.31 | 118.35 | 117.96 | 118.11 | 297,938 | +0.03(+0.02%) |
Oct 17, 2017 | 117.91 | 118.15 | 117.89 | 118.08 | 65,125 | +0.16(+0.14%) |
Oct 16, 2017 | 118.18 | 118.28 | 117.77 | 117.92 | 80,728 | -0.14(-0.12%) |
Oct 13, 2017 | 118.31 | 118.31 | 117.99 | 118.06 | 58,868 | +0.05(+0.04%) |
Oct 12, 2017 | 117.61 | 118.13 | 117.49 | 118.02 | 92,613 | +0.20(+0.17%) |
Oct 11, 2017 | 117.65 | 117.83 | 117.50 | 117.82 | 70,255 | +0.13(+0.11%) |
Oct 10, 2017 | 118.07 | 118.09 | 117.49 | 117.68 | 83,182 | +0.10(+0.08%) |
Oct 09, 2017 | 117.94 | 117.94 | 117.45 | 117.59 | 70,588 | -0.25(-0.21%) |
Oct 06, 2017 | 117.52 | 117.85 | 117.49 | 117.83 | 62,678 | +0.01(+0.01%) |
Oct 05, 2017 | 117.63 | 117.88 | 117.39 | 117.83 | 112,533 | +0.39(+0.33%) |
Oct 04, 2017 | 116.93 | 117.43 | 116.74 | 117.43 | 124,320 | +0.51(+0.43%) |
Oct 03, 2017 | 116.95 | 116.95 | 116.56 | 116.93 | 147,552 | +0.20(+0.17%) |
Oct 02, 2017 | 116.33 | 116.86 | 116.23 | 116.73 | 443,652 | +0.41(+0.35%) |
Sep 29, 2017 | 115.70 | 116.35 | 115.70 | 116.32 | 87,046 | +0.62(+0.54%) |
Sep 28, 2017 | 115.41 | 115.70 | 115.23 | 115.69 | 75,325 | +0.19(+0.17%) |
Sep 27, 2017 | 115.29 | 115.73 | 114.89 | 115.50 | 76,057 | +0.74(+0.64%) |
Sep 26, 2017 | 114.99 | 115.13 | 114.52 | 114.77 | 104,362 | +0.09(+0.07%) |
Sep 25, 2017 | 115.13 | 115.18 | 114.29 | 114.68 | 94,529 | -0.52(-0.45%) |
Sep 22, 2017 | 114.77 | 115.25 | 114.64 | 115.20 | 336,788 | +0.36(+0.32%) |
Sep 21, 2017 | 115.03 | 115.04 | 114.60 | 114.83 | 62,273 | -0.18(-0.16%) |
Sep 20, 2017 | 115.10 | 115.23 | 114.41 | 115.02 | 61,978 | -0.01(-0.01%) |
Sep 19, 2017 | 115.47 | 115.47 | 114.84 | 115.03 | 98,486 | -0.33(-0.29%) |
Sep 18, 2017 | 115.39 | 115.66 | 115.10 | 115.36 | 149,797 | +0.16(+0.14%) |
Sep 15, 2017 | 115.10 | 115.20 | 114.76 | 115.20 | 87,991 | +0.09(+0.07%) |
Sep 14, 2017 | 115.18 | 115.19 | 114.84 | 115.11 | 59,512 | -0.20(-0.17%) |
Sep 13, 2017 | 115.64 | 115.65 | 115.26 | 115.31 | 63,188 | -0.32(-0.28%) |
Sep 12, 2017 | 115.45 | 115.64 | 115.19 | 115.64 | 75,620 | +0.34(+0.30%) |
Sep 11, 2017 | 114.92 | 115.32 | 114.90 | 115.29 | 61,531 | +0.94(+0.83%) |
Sep 08, 2017 | 114.23 | 114.55 | 114.05 | 114.35 | 65,735 | -0.19(-0.17%) |
Sep 07, 2017 | 114.34 | 114.60 | 114.11 | 114.54 | 64,211 | +0.31(+0.28%) |
Sep 06, 2017 | 114.28 | 114.39 | 113.83 | 114.23 | 63,600 | +0.25(+0.22%) |
Sep 05, 2017 | 114.47 | 114.54 | 113.26 | 113.98 | 306,684 | -0.55(-0.48%) |
Sep 01, 2017 | 114.70 | 114.73 | 114.39 | 114.53 | 97,436 | +0.18(+0.16%) |
Aug 31, 2017 | 113.72 | 114.44 | 113.64 | 114.35 | 90,906 | +1.04(+0.92%) |
Aug 30, 2017 | 112.25 | 113.37 | 112.15 | 113.31 | 198,596 | +1.04(+0.92%) |
Aug 29, 2017 | 111.61 | 112.38 | 111.61 | 112.27 | 49,996 | +0.01(+0.01%) |
Aug 28, 2017 | 112.45 | 112.46 | 112.03 | 112.26 | 64,075 | -0.03(-0.03%) |
Aug 25, 2017 | 112.61 | 112.70 | 112.22 | 112.29 | 85,648 | +0.16(+0.14%) |
Aug 24, 2017 | 112.45 | 112.60 | 112.05 | 112.13 | 90,065 | +0.05(+0.04%) |
Aug 23, 2017 | 111.97 | 112.25 | 111.90 | 112.08 | 58,794 | -0.32(-0.29%) |
Aug 22, 2017 | 111.36 | 112.54 | 111.26 | 112.41 | 73,193 | +1.37(+1.24%) |
Aug 21, 2017 | 110.78 | 111.15 | 110.51 | 111.03 | 153,177 | +0.16(+0.15%) |
Aug 18, 2017 | 110.85 | 111.33 | 110.54 | 110.87 | 81,540 | -0.10(-0.09%) |
Aug 17, 2017 | 112.38 | 112.68 | 110.97 | 110.98 | 160,681 | -1.71(-1.51%) |
Aug 16, 2017 | 112.34 | 112.85 | 112.28 | 112.68 | 85,917 | +0.68(+0.60%) |
Aug 15, 2017 | 112.37 | 112.37 | 111.80 | 112.01 | 76,781 | -0.32(-0.29%) |
Aug 14, 2017 | 111.83 | 112.50 | 111.74 | 112.33 | 102,345 | +1.25(+1.12%) |
Aug 11, 2017 | 110.48 | 111.30 | 110.48 | 111.08 | 86,844 | +0.57(+0.52%) |
Aug 10, 2017 | 112.21 | 112.60 | 110.51 | 110.51 | 121,032 | -2.01(-1.79%) |
Aug 09, 2017 | 112.18 | 112.60 | 112.12 | 112.52 | 92,357 | -0.19(-0.17%) |
Aug 08, 2017 | 113.32 | 113.52 | 112.46 | 112.71 | 94,173 | -0.68(-0.60%) |
Aug 07, 2017 | 113.38 | 113.49 | 113.17 | 113.39 | 82,939 | +0.14(+0.13%) |
Aug 04, 2017 | 113.25 | 113.30 | 112.88 | 113.25 | 86,492 | +0.26(+0.23%) |
Aug 03, 2017 | 113.32 | 113.32 | 112.74 | 112.99 | 82,366 | -0.34(-0.30%) |
Aug 02, 2017 | 114.13 | 114.13 | 112.91 | 113.33 | 521,415 | -0.87(-0.76%) |