Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 123.38 | 123.94 | 122.87 | 123.88 | 309,136 | +0.55(+0.44%) |
Oct 30, 2017 | 124.45 | 124.69 | 123.05 | 123.34 | 255,648 | -1.50(-1.20%) |
Oct 27, 2017 | 125.78 | 126.24 | 124.71 | 124.84 | 271,386 | -1.21(-0.96%) |
Oct 26, 2017 | 125.74 | 126.30 | 124.96 | 126.05 | 203,820 | +0.67(+0.54%) |
Oct 25, 2017 | 125.27 | 126.22 | 124.50 | 125.38 | 312,985 | +0.13(+0.10%) |
Oct 24, 2017 | 126.30 | 126.30 | 124.68 | 125.25 | 260,132 | -0.93(-0.74%) |
Oct 23, 2017 | 126.48 | 126.93 | 126.05 | 126.19 | 315,232 | -0.17(-0.13%) |
Oct 20, 2017 | 125.03 | 126.37 | 124.61 | 126.36 | 282,309 | +1.88(+1.51%) |
Oct 19, 2017 | 123.50 | 124.53 | 122.83 | 124.47 | 187,785 | +0.71(+0.57%) |
Oct 18, 2017 | 124.82 | 125.20 | 123.61 | 123.77 | 370,418 | -1.09(-0.88%) |
Oct 17, 2017 | 125.71 | 125.77 | 124.77 | 124.86 | 247,910 | -1.01(-0.80%) |
Oct 16, 2017 | 124.72 | 125.91 | 124.23 | 125.87 | 265,550 | +1.34(+1.08%) |
Oct 13, 2017 | 124.71 | 124.97 | 123.84 | 124.52 | 203,447 | +0.50(+0.40%) |
Oct 12, 2017 | 123.88 | 124.61 | 123.74 | 124.03 | 346,028 | -0.12(-0.10%) |
Oct 11, 2017 | 124.55 | 124.78 | 123.56 | 124.14 | 349,464 | -0.45(-0.36%) |
Oct 10, 2017 | 123.02 | 124.65 | 122.93 | 124.59 | 494,429 | +1.58(+1.28%) |
Oct 09, 2017 | 122.36 | 123.58 | 122.26 | 123.01 | 519,758 | +0.63(+0.51%) |
Oct 06, 2017 | 123.19 | 123.40 | 121.82 | 122.38 | 353,278 | -1.36(-1.10%) |
Oct 05, 2017 | 123.68 | 123.95 | 123.07 | 123.74 | 485,296 | +0.50(+0.41%) |
Oct 04, 2017 | 122.56 | 123.46 | 122.17 | 123.24 | 317,912 | +0.62(+0.51%) |
Oct 03, 2017 | 121.65 | 122.62 | 121.20 | 122.61 | 419,310 | +1.21(+1.00%) |
Oct 02, 2017 | 120.40 | 121.54 | 120.15 | 121.41 | 470,418 | +1.31(+1.09%) |
Sep 29, 2017 | 119.82 | 120.49 | 119.73 | 120.09 | 317,597 | +0.26(+0.22%) |
Sep 28, 2017 | 118.36 | 120.38 | 118.36 | 119.83 | 303,813 | +1.33(+1.12%) |
Sep 27, 2017 | 121.03 | 121.03 | 117.38 | 118.51 | 794,811 | -2.36(-1.95%) |
Sep 26, 2017 | 122.26 | 122.60 | 120.84 | 120.87 | 263,507 | -0.89(-0.73%) |
Sep 25, 2017 | 120.97 | 121.84 | 120.51 | 121.76 | 306,282 | +0.57(+0.47%) |
Sep 22, 2017 | 120.28 | 121.39 | 119.97 | 121.19 | 453,976 | +0.95(+0.79%) |
Sep 21, 2017 | 121.13 | 121.38 | 119.93 | 120.24 | 444,434 | -1.04(-0.86%) |
Sep 20, 2017 | 120.97 | 121.70 | 120.53 | 121.27 | 319,803 | +0.33(+0.27%) |
Sep 19, 2017 | 120.76 | 121.03 | 120.23 | 120.95 | 190,582 | +0.40(+0.33%) |
Sep 18, 2017 | 120.45 | 120.80 | 119.81 | 120.55 | 230,331 | +0.30(+0.25%) |
Sep 15, 2017 | 120.06 | 120.54 | 119.78 | 120.25 | 471,468 | +0.10(+0.08%) |
Sep 14, 2017 | 119.49 | 120.35 | 119.32 | 120.14 | 277,499 | +0.44(+0.36%) |
Sep 13, 2017 | 119.67 | 120.17 | 119.36 | 119.71 | 340,530 | -0.06(-0.05%) |
Sep 12, 2017 | 119.90 | 120.53 | 119.18 | 119.77 | 498,515 | +0.06(+0.05%) |
Sep 11, 2017 | 119.41 | 120.45 | 118.84 | 119.71 | 380,253 | +1.09(+0.92%) |
Sep 08, 2017 | 117.53 | 119.08 | 117.33 | 118.61 | 320,605 | +1.06(+0.90%) |
Sep 07, 2017 | 116.52 | 117.70 | 116.52 | 117.55 | 354,721 | +1.25(+1.08%) |
Sep 06, 2017 | 116.83 | 116.85 | 115.39 | 116.30 | 283,888 | -0.17(-0.14%) |
Sep 05, 2017 | 115.20 | 116.65 | 115.02 | 116.47 | 409,234 | +1.10(+0.96%) |
Sep 01, 2017 | 114.66 | 115.74 | 114.66 | 115.36 | 245,553 | +0.91(+0.80%) |
Aug 31, 2017 | 114.29 | 114.62 | 113.88 | 114.45 | 337,930 | +0.53(+0.46%) |
Aug 30, 2017 | 113.46 | 114.89 | 113.46 | 113.92 | 306,853 | +0.23(+0.20%) |
Aug 29, 2017 | 113.10 | 114.08 | 112.84 | 113.70 | 268,290 | -0.16(-0.14%) |
Aug 28, 2017 | 113.95 | 114.17 | 113.30 | 113.86 | 204,120 | +0.18(+0.16%) |
Aug 25, 2017 | 113.25 | 114.25 | 113.25 | 113.67 | 201,888 | +0.58(+0.51%) |
Aug 24, 2017 | 113.41 | 113.63 | 112.99 | 113.09 | 216,889 | +0.09(+0.08%) |
Aug 23, 2017 | 112.73 | 113.45 | 112.58 | 113.00 | 340,253 | -0.62(-0.54%) |
Aug 22, 2017 | 112.85 | 113.77 | 112.76 | 113.62 | 215,357 | +0.82(+0.73%) |
Aug 21, 2017 | 112.78 | 113.15 | 112.19 | 112.80 | 324,363 | +0.04(+0.04%) |
Aug 18, 2017 | 112.95 | 113.61 | 112.16 | 112.76 | 421,005 | -0.38(-0.33%) |
Aug 17, 2017 | 115.36 | 115.68 | 113.09 | 113.14 | 301,264 | -2.73(-2.35%) |
Aug 16, 2017 | 114.90 | 116.00 | 114.51 | 115.86 | 317,470 | +1.23(+1.07%) |
Aug 15, 2017 | 114.76 | 115.41 | 114.27 | 114.63 | 433,300 | +0.01(+0.01%) |
Aug 14, 2017 | 113.91 | 114.91 | 113.65 | 114.62 | 336,204 | +1.41(+1.24%) |
Aug 11, 2017 | 114.73 | 114.73 | 112.46 | 113.22 | 444,796 | -1.23(-1.07%) |
Aug 10, 2017 | 116.41 | 116.69 | 114.18 | 114.45 | 872,078 | -2.37(-2.03%) |
Aug 09, 2017 | 113.92 | 117.08 | 112.58 | 116.82 | 1,216,018 | +4.22(+3.74%) |
Aug 08, 2017 | 112.64 | 113.75 | 112.38 | 112.60 | 798,269 | -0.14(-0.13%) |
Aug 07, 2017 | 112.70 | 113.30 | 112.51 | 112.74 | 525,784 | +0.01(+0.01%) |
Aug 04, 2017 | 112.58 | 112.91 | 112.29 | 112.73 | 424,114 | +0.39(+0.35%) |
Aug 03, 2017 | 112.08 | 112.77 | 111.44 | 112.34 | 803,637 | +0.41(+0.37%) |
Aug 02, 2017 | 112.37 | 113.41 | 111.70 | 111.93 | 761,444 | -0.61(-0.54%) |