Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 119.95 | 121.48 | 119.41 | 121.27 | 944,553 | +1.64(+1.37%) |
Oct 30, 2017 | 120.70 | 121.88 | 119.35 | 119.63 | 1,272,144 | -1.55(-1.28%) |
Oct 27, 2017 | 124.27 | 126.39 | 120.33 | 121.18 | 1,425,751 | -2.87(-2.31%) |
Oct 26, 2017 | 119.50 | 127.48 | 118.76 | 124.05 | 2,431,749 | +4.74(+3.97%) |
Oct 25, 2017 | 118.67 | 119.89 | 118.08 | 119.31 | 1,044,051 | +0.16(+0.13%) |
Oct 24, 2017 | 118.33 | 119.45 | 118.33 | 119.15 | 640,100 | +0.88(+0.74%) |
Oct 23, 2017 | 119.46 | 119.53 | 118.14 | 118.27 | 696,981 | -1.21(-1.01%) |
Oct 20, 2017 | 118.00 | 119.95 | 117.75 | 119.48 | 828,885 | +2.09(+1.78%) |
Oct 19, 2017 | 116.46 | 117.53 | 115.54 | 117.39 | 371,205 | +0.65(+0.56%) |
Oct 18, 2017 | 116.30 | 117.13 | 115.67 | 116.74 | 536,000 | +0.46(+0.40%) |
Oct 17, 2017 | 116.16 | 116.50 | 115.67 | 116.28 | 609,665 | +0.49(+0.42%) |
Oct 16, 2017 | 116.82 | 117.05 | 115.66 | 115.79 | 505,676 | -0.91(-0.78%) |
Oct 13, 2017 | 115.76 | 116.83 | 115.45 | 116.70 | 989,030 | +1.01(+0.87%) |
Oct 12, 2017 | 115.40 | 116.69 | 115.04 | 115.69 | 987,883 | -0.30(-0.26%) |
Oct 11, 2017 | 116.13 | 116.27 | 114.63 | 115.99 | 893,404 | -0.41(-0.35%) |
Oct 10, 2017 | 116.89 | 117.52 | 115.94 | 116.40 | 1,007,963 | +0.10(+0.09%) |
Oct 09, 2017 | 118.80 | 119.92 | 116.24 | 116.30 | 932,636 | -2.70(-2.27%) |
Oct 06, 2017 | 120.09 | 120.60 | 118.85 | 119.00 | 602,843 | -1.10(-0.92%) |
Oct 05, 2017 | 119.26 | 120.90 | 118.90 | 120.10 | 558,645 | +0.75(+0.63%) |
Oct 04, 2017 | 117.86 | 119.92 | 117.82 | 119.35 | 706,020 | +1.53(+1.30%) |
Oct 03, 2017 | 122.42 | 122.95 | 117.55 | 117.82 | 1,406,111 | -5.90(-4.77%) |
Oct 02, 2017 | 120.81 | 124.03 | 120.81 | 123.72 | 621,318 | +3.16(+2.62%) |
Sep 29, 2017 | 122.09 | 122.59 | 120.35 | 120.56 | 798,811 | -0.87(-0.72%) |
Sep 28, 2017 | 120.52 | 123.14 | 120.52 | 121.43 | 1,107,640 | +0.37(+0.31%) |
Sep 27, 2017 | 118.89 | 121.77 | 118.83 | 121.06 | 565,153 | +2.45(+2.07%) |
Sep 26, 2017 | 119.44 | 119.54 | 118.40 | 118.61 | 392,125 | -0.20(-0.17%) |
Sep 25, 2017 | 119.34 | 119.88 | 118.03 | 118.81 | 640,198 | -0.92(-0.77%) |
Sep 22, 2017 | 117.63 | 120.92 | 117.47 | 119.73 | 991,503 | +2.02(+1.72%) |
Sep 21, 2017 | 116.84 | 118.24 | 116.35 | 117.71 | 764,618 | +0.88(+0.75%) |
Sep 20, 2017 | 116.42 | 117.32 | 115.91 | 116.83 | 651,392 | +0.07(+0.06%) |
Sep 19, 2017 | 117.50 | 117.63 | 116.43 | 116.76 | 614,024 | -0.14(-0.12%) |
Sep 18, 2017 | 116.79 | 117.47 | 116.55 | 116.90 | 1,061,880 | +0.28(+0.24%) |
Sep 15, 2017 | 116.74 | 117.22 | 116.23 | 116.62 | 1,184,030 | -0.29(-0.25%) |
Sep 14, 2017 | 116.21 | 117.02 | 116.00 | 116.91 | 721,263 | +0.37(+0.32%) |
Sep 13, 2017 | 117.31 | 117.31 | 116.15 | 116.54 | 316,306 | -1.04(-0.88%) |
Sep 12, 2017 | 119.03 | 117.07 | 117.58 | 669,789 | +0.03(+0.03%) | |
Sep 11, 2017 | 116.25 | 117.99 | 116.25 | 117.55 | 814,895 | +1.99(+1.72%) |
Sep 08, 2017 | 115.21 | 115.92 | 114.76 | 115.56 | 490,717 | -0.10(-0.09%) |
Sep 07, 2017 | 116.93 | 116.96 | 114.93 | 115.66 | 698,143 | -0.92(-0.79%) |
Sep 06, 2017 | 116.63 | 116.93 | 115.95 | 116.58 | 887,292 | +0.13(+0.11%) |
Sep 05, 2017 | 118.16 | 118.47 | 116.12 | 116.45 | 735,727 | -2.12(-1.79%) |
Sep 01, 2017 | 119.91 | 119.91 | 118.30 | 118.57 | 379,190 | -0.81(-0.68%) |
Aug 31, 2017 | 118.34 | 119.74 | 118.09 | 119.38 | 666,007 | +0.74(+0.62%) |
Aug 30, 2017 | 117.92 | 119.22 | 117.56 | 118.64 | 478,592 | +0.90(+0.76%) |
Aug 29, 2017 | 117.15 | 117.84 | 116.34 | 117.74 | 281,871 | +0.03(+0.03%) |
Aug 28, 2017 | 117.59 | 118.37 | 117.13 | 117.71 | 262,832 | +0.11(+0.09%) |
Aug 25, 2017 | 117.64 | 118.95 | 117.50 | 117.60 | 408,054 | +0.08(+0.07%) |
Aug 24, 2017 | 116.26 | 118.14 | 116.26 | 117.52 | 569,811 | +1.59(+1.37%) |
Aug 23, 2017 | 116.58 | 116.79 | 115.78 | 115.93 | 438,346 | -1.02(-0.87%) |
Aug 22, 2017 | 116.24 | 117.23 | 115.99 | 116.95 | 582,159 | +0.84(+0.72%) |
Aug 21, 2017 | 116.70 | 116.70 | 115.67 | 116.11 | 527,159 | -0.37(-0.32%) |
Aug 18, 2017 | 117.68 | 117.91 | 116.27 | 116.48 | 471,347 | -1.33(-1.13%) |
Aug 17, 2017 | 117.96 | 118.79 | 117.38 | 117.81 | 590,904 | -0.82(-0.69%) |
Aug 16, 2017 | 118.87 | 119.09 | 118.10 | 118.63 | 613,482 | +0.07(+0.06%) |
Aug 15, 2017 | 119.43 | 119.66 | 118.29 | 118.56 | 656,397 | -0.45(-0.38%) |
Aug 14, 2017 | 118.90 | 119.86 | 118.50 | 119.01 | 752,025 | +1.19(+1.01%) |
Aug 11, 2017 | 117.13 | 117.95 | 116.50 | 117.82 | 777,869 | +1.41(+1.21%) |
Aug 10, 2017 | 117.67 | 118.44 | 116.32 | 116.41 | 841,613 | -2.22(-1.87%) |
Aug 09, 2017 | 118.09 | 118.87 | 117.83 | 118.63 | 737,674 | +0.01(+0.01%) |
Aug 08, 2017 | 119.68 | 120.50 | 118.43 | 118.62 | 912,332 | -1.43(-1.19%) |
Aug 07, 2017 | 119.83 | 120.54 | 119.83 | 120.05 | 580,403 | +0.27(+0.23%) |
Aug 04, 2017 | 119.82 | 120.84 | 119.64 | 119.78 | 507,471 | +0.15(+0.13%) |
Aug 03, 2017 | 119.04 | 120.40 | 118.56 | 119.63 | 889,609 | +0.55(+0.46%) |
Aug 02, 2017 | 120.07 | 120.24 | 118.97 | 119.08 | 1,063,292 | -2.07(-1.71%) |