Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 125.11 | 126.80 | 124.77 | 126.37 | 1,457,465 | +1.32(+1.06%) |
Oct 30, 2017 | 125.28 | 125.85 | 123.94 | 125.05 | 1,131,986 | -0.68(-0.54%) |
Oct 27, 2017 | 126.00 | 126.78 | 122.91 | 125.73 | 2,629,704 | -0.41(-0.33%) |
Oct 26, 2017 | 119.98 | 127.34 | 118.50 | 126.14 | 4,291,458 | +1.52(+1.22%) |
Oct 25, 2017 | 126.72 | 127.75 | 124.28 | 124.62 | 3,198,949 | -1.27(-1.01%) |
Oct 24, 2017 | 124.49 | 126.28 | 123.27 | 125.89 | 2,054,244 | +1.90(+1.53%) |
Oct 23, 2017 | 128.99 | 129.56 | 123.40 | 123.99 | 1,846,821 | -0.83(-0.66%) |
Oct 20, 2017 | 121.40 | 124.87 | 120.85 | 124.82 | 1,792,967 | +4.01(+3.32%) |
Oct 19, 2017 | 120.48 | 120.86 | 118.96 | 120.81 | 1,066,391 | +0.04(+0.03%) |
Oct 18, 2017 | 123.21 | 123.58 | 120.67 | 120.77 | 1,133,956 | -1.98(-1.61%) |
Oct 17, 2017 | 121.54 | 122.80 | 121.00 | 122.75 | 1,084,230 | +1.35(+1.11%) |
Oct 16, 2017 | 122.25 | 122.67 | 121.36 | 121.40 | 834,751 | -0.89(-0.73%) |
Oct 13, 2017 | 122.88 | 123.13 | 121.71 | 122.29 | 826,495 | +0.32(+0.26%) |
Oct 12, 2017 | 120.42 | 122.42 | 120.42 | 121.97 | 1,441,039 | +1.29(+1.07%) |
Oct 11, 2017 | 120.86 | 121.07 | 119.27 | 120.68 | 812,180 | -0.28(-0.23%) |
Oct 10, 2017 | 121.88 | 122.03 | 120.14 | 120.96 | 788,117 | -0.37(-0.30%) |
Oct 09, 2017 | 122.00 | 122.45 | 120.86 | 121.33 | 1,131,721 | -0.42(-0.34%) |
Oct 06, 2017 | 118.73 | 121.76 | 118.55 | 121.75 | 1,285,979 | +2.37(+1.99%) |
Oct 05, 2017 | 118.31 | 119.47 | 117.10 | 119.38 | 951,926 | +1.32(+1.12%) |
Oct 04, 2017 | 118.15 | 118.26 | 116.63 | 118.06 | 660,171 | +0.23(+0.20%) |
Oct 03, 2017 | 116.80 | 118.29 | 116.44 | 117.83 | 726,796 | +1.03(+0.88%) |
Oct 02, 2017 | 117.65 | 118.46 | 116.22 | 116.80 | 1,511,746 | -0.73(-0.62%) |
Sep 29, 2017 | 116.81 | 117.79 | 116.20 | 117.53 | 1,145,653 | +0.88(+0.75%) |
Sep 28, 2017 | 115.19 | 116.72 | 114.71 | 116.65 | 1,045,157 | +1.15(+1.00%) |
Sep 27, 2017 | 112.49 | 116.58 | 112.43 | 115.50 | 1,771,381 | +3.71(+3.32%) |
Sep 26, 2017 | 112.88 | 112.95 | 110.17 | 111.79 | 1,529,694 | -0.05(-0.04%) |
Sep 25, 2017 | 115.80 | 115.85 | 111.41 | 111.84 | 1,333,119 | -3.97(-3.43%) |
Sep 22, 2017 | 114.76 | 116.14 | 114.68 | 115.81 | 630,566 | +0.79(+0.69%) |
Sep 21, 2017 | 115.29 | 115.64 | 113.93 | 115.02 | 857,464 | -0.38(-0.33%) |
Sep 20, 2017 | 116.42 | 116.75 | 114.20 | 115.40 | 1,086,247 | -1.28(-1.10%) |
Sep 19, 2017 | 116.85 | 116.97 | 115.94 | 116.68 | 1,238,666 | +0.17(+0.15%) |
Sep 18, 2017 | 116.63 | 117.66 | 115.96 | 116.51 | 1,127,750 | +0.40(+0.34%) |
Sep 15, 2017 | 116.49 | 116.84 | 114.76 | 116.11 | 1,001,619 | +0.15(+0.13%) |
Sep 14, 2017 | 115.50 | 116.72 | 114.50 | 115.96 | 1,593,455 | -0.09(-0.08%) |
Sep 13, 2017 | 116.17 | 116.89 | 115.69 | 116.05 | 1,025,337 | -0.21(-0.18%) |
Sep 12, 2017 | 117.94 | 118.17 | 115.14 | 116.26 | 1,323,661 | -1.41(-1.20%) |
Sep 11, 2017 | 117.71 | 118.63 | 117.40 | 117.67 | 1,690,338 | +1.27(+1.09%) |
Sep 08, 2017 | 117.62 | 118.62 | 116.38 | 116.40 | 1,246,884 | -1.38(-1.17%) |
Sep 07, 2017 | 115.33 | 118.64 | 115.33 | 117.78 | 1,587,992 | +3.10(+2.70%) |
Sep 06, 2017 | 116.39 | 116.70 | 114.08 | 114.68 | 1,111,709 | -1.47(-1.27%) |
Sep 05, 2017 | 115.58 | 116.40 | 114.41 | 116.15 | 1,027,196 | +0.66(+0.57%) |
Sep 01, 2017 | 116.30 | 116.51 | 114.53 | 115.49 | 958,415 | -0.70(-0.60%) |
Aug 31, 2017 | 114.55 | 116.53 | 114.51 | 116.19 | 1,465,634 | +1.92(+1.68%) |
Aug 30, 2017 | 111.61 | 115.81 | 111.61 | 114.27 | 1,304,359 | +2.52(+2.26%) |
Aug 29, 2017 | 110.62 | 112.20 | 110.14 | 111.75 | 1,006,386 | -0.16(-0.14%) |
Aug 28, 2017 | 111.00 | 112.11 | 109.70 | 111.91 | 1,193,369 | +1.32(+1.19%) |
Aug 25, 2017 | 110.95 | 112.68 | 110.44 | 110.59 | 1,197,931 | -0.08(-0.07%) |
Aug 24, 2017 | 110.07 | 110.93 | 109.61 | 110.67 | 728,388 | +0.83(+0.76%) |
Aug 23, 2017 | 109.30 | 110.98 | 108.84 | 109.84 | 974,233 | -0.57(-0.52%) |
Aug 22, 2017 | 109.00 | 110.77 | 108.86 | 110.41 | 1,249,982 | +1.60(+1.47%) |
Aug 21, 2017 | 107.02 | 108.97 | 107.02 | 108.81 | 1,114,409 | +1.58(+1.47%) |
Aug 18, 2017 | 106.83 | 108.66 | 106.28 | 107.23 | 979,784 | +0.37(+0.35%) |
Aug 17, 2017 | 109.04 | 109.69 | 106.74 | 106.86 | 1,245,227 | -2.64(-2.41%) |
Aug 16, 2017 | 107.89 | 109.83 | 107.57 | 109.50 | 899,525 | +2.19(+2.04%) |
Aug 15, 2017 | 107.75 | 108.35 | 106.71 | 107.31 | 920,337 | -0.59(-0.55%) |
Aug 14, 2017 | 106.85 | 108.57 | 106.32 | 107.90 | 973,002 | +1.85(+1.74%) |
Aug 11, 2017 | 104.93 | 106.83 | 104.24 | 106.05 | 957,047 | +1.63(+1.56%) |
Aug 10, 2017 | 106.77 | 107.00 | 103.00 | 104.42 | 1,706,881 | -2.91(-2.71%) |
Aug 09, 2017 | 106.87 | 107.86 | 106.63 | 107.33 | 894,252 | -0.35(-0.33%) |
Aug 08, 2017 | 108.21 | 108.46 | 107.11 | 107.68 | 802,219 | -1.08(-0.99%) |
Aug 07, 2017 | 109.75 | 108.47 | 108.76 | 1,009,614 | -0.95(-0.87%) | |
Aug 04, 2017 | 107.39 | 109.82 | 107.11 | 109.71 | 1,780,576 | +2.59(+2.42%) |
Aug 03, 2017 | 107.27 | 107.79 | 105.93 | 107.12 | 1,566,206 | -0.05(-0.05%) |
Aug 02, 2017 | 110.82 | 110.92 | 105.89 | 107.17 | 1,944,915 | -3.58(-3.23%) |