Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 127.17 | 127.82 | 125.38 | 125.52 | 146,665 | -1.84(-1.44%) |
Oct 30, 2017 | 128.05 | 128.65 | 125.15 | 127.36 | 117,031 | -0.83(-0.65%) |
Oct 27, 2017 | 130.58 | 130.58 | 126.53 | 128.19 | 203,527 | -1.89(-1.45%) |
Oct 26, 2017 | 130.07 | 133.43 | 126.90 | 130.07 | 318,890 | +1.38(+1.07%) |
Oct 25, 2017 | 129.71 | 130.58 | 128.28 | 128.69 | 256,213 | -1.10(-0.85%) |
Oct 24, 2017 | 127.91 | 129.98 | 126.90 | 129.80 | 109,615 | +1.98(+1.55%) |
Oct 23, 2017 | 129.84 | 130.53 | 127.17 | 127.82 | 86,182 | -1.29(-1.00%) |
Oct 20, 2017 | 128.37 | 130.07 | 128.09 | 129.11 | 86,106 | +1.52(+1.19%) |
Oct 19, 2017 | 131.04 | 131.04 | 126.90 | 127.59 | 199,441 | -3.77(-2.87%) |
Oct 18, 2017 | 130.21 | 131.59 | 129.34 | 131.36 | 119,564 | +1.15(+0.88%) |
Oct 17, 2017 | 129.20 | 131.04 | 129.20 | 130.21 | 92,961 | +1.47(+1.14%) |
Oct 16, 2017 | 129.11 | 129.75 | 128.00 | 128.74 | 130,609 | -0.41(-0.32%) |
Oct 13, 2017 | 130.17 | 130.62 | 128.14 | 129.15 | 163,333 | -0.69(-0.53%) |
Oct 12, 2017 | 126.76 | 129.89 | 126.72 | 129.84 | 214,935 | +2.71(+2.14%) |
Oct 11, 2017 | 122.99 | 127.17 | 119.72 | 127.13 | 206,422 | +4.23(+3.44%) |
Oct 10, 2017 | 123.03 | 127.77 | 122.44 | 122.90 | 218,316 | +0.46(+0.38%) |
Oct 09, 2017 | 121.65 | 122.57 | 120.11 | 122.44 | 130,715 | +1.01(+0.83%) |
Oct 06, 2017 | 120.27 | 122.80 | 120.27 | 121.42 | 119,655 | +0.60(+0.49%) |
Oct 05, 2017 | 121.38 | 121.58 | 119.77 | 120.83 | 114,846 | -0.37(-0.30%) |
Oct 04, 2017 | 122.99 | 125.11 | 120.87 | 121.19 | 170,263 | -1.38(-1.13%) |
Oct 03, 2017 | 119.72 | 122.94 | 119.72 | 122.57 | 164,567 | +2.90(+2.42%) |
Oct 02, 2017 | 121.47 | 121.47 | 118.06 | 119.67 | 341,906 | -1.52(-1.25%) |
Sep 29, 2017 | 123.22 | 124.55 | 121.10 | 121.19 | 211,771 | -1.79(-1.46%) |
Sep 28, 2017 | 125.47 | 126.76 | 122.76 | 122.99 | 179,062 | -2.44(-1.94%) |
Sep 27, 2017 | 123.49 | 126.21 | 123.49 | 125.43 | 241,078 | +2.26(+1.83%) |
Sep 26, 2017 | 122.62 | 124.32 | 121.15 | 123.17 | 281,105 | -0.09(-0.07%) |
Sep 25, 2017 | 120.14 | 123.59 | 120.09 | 123.26 | 182,050 | +3.54(+2.96%) |
Sep 22, 2017 | 118.30 | 120.37 | 116.87 | 119.72 | 252,091 | +1.38(+1.17%) |
Sep 21, 2017 | 118.02 | 118.66 | 116.22 | 118.34 | 146,891 | +0.00(+0.00%) |
Sep 20, 2017 | 112.91 | 119.03 | 112.08 | 118.34 | 231,433 | +5.15(+4.55%) |
Sep 19, 2017 | 112.27 | 114.61 | 112.27 | 113.19 | 209,145 | +0.32(+0.29%) |
Sep 18, 2017 | 114.34 | 114.34 | 112.45 | 112.87 | 174,551 | -0.87(-0.77%) |
Sep 15, 2017 | 113.56 | 114.06 | 112.34 | 113.74 | 396,575 | +0.46(+0.41%) |
Sep 14, 2017 | 111.76 | 113.33 | 109.92 | 113.28 | 129,833 | +1.47(+1.32%) |
Sep 13, 2017 | 109.00 | 112.27 | 108.86 | 111.81 | 142,777 | +2.62(+2.40%) |
Sep 12, 2017 | 107.99 | 109.32 | 107.53 | 109.19 | 153,384 | +1.20(+1.11%) |
Sep 11, 2017 | 106.06 | 108.20 | 106.06 | 107.99 | 249,792 | +1.84(+1.73%) |
Sep 08, 2017 | 105.78 | 106.65 | 104.58 | 106.15 | 171,981 | +0.18(+0.17%) |
Sep 07, 2017 | 107.71 | 108.22 | 105.78 | 105.96 | 198,207 | -1.24(-1.16%) |
Sep 06, 2017 | 107.53 | 108.31 | 102.64 | 107.21 | 316,860 | -0.64(-0.60%) |
Sep 05, 2017 | 108.17 | 109.46 | 107.30 | 107.85 | 148,812 | -0.69(-0.64%) |
Sep 01, 2017 | 108.82 | 109.21 | 107.99 | 108.54 | 157,360 | -0.05(-0.04%) |
Aug 31, 2017 | 109.23 | 109.76 | 108.40 | 108.59 | 129,707 | -0.46(-0.42%) |
Aug 30, 2017 | 110.56 | 111.30 | 106.33 | 109.05 | 216,237 | -2.58(-2.31%) |
Aug 29, 2017 | 108.31 | 112.11 | 108.31 | 111.62 | 181,041 | +2.94(+2.71%) |
Aug 28, 2017 | 109.60 | 109.60 | 108.31 | 108.68 | 70,241 | -0.97(-0.88%) |
Aug 25, 2017 | 106.84 | 110.20 | 106.33 | 109.64 | 121,182 | +3.68(+3.47%) |
Aug 24, 2017 | 106.65 | 106.85 | 105.23 | 105.96 | 157,057 | -0.64(-0.60%) |
Aug 23, 2017 | 108.77 | 109.42 | 106.56 | 106.61 | 148,541 | -2.25(-2.07%) |
Aug 22, 2017 | 110.52 | 111.07 | 108.68 | 108.86 | 110,955 | -1.24(-1.13%) |
Aug 21, 2017 | 109.69 | 112.50 | 108.77 | 110.11 | 116,793 | +0.78(+0.72%) |
Aug 18, 2017 | 109.37 | 110.38 | 108.13 | 109.32 | 126,395 | -0.60(-0.54%) |
Aug 17, 2017 | 113.10 | 113.83 | 109.55 | 109.92 | 140,992 | -3.63(-3.20%) |
Aug 16, 2017 | 114.29 | 114.98 | 113.00 | 113.56 | 60,774 | -0.23(-0.20%) |
Aug 15, 2017 | 113.65 | 114.20 | 112.92 | 113.79 | 86,494 | +0.14(+0.12%) |
Aug 14, 2017 | 111.31 | 113.90 | 111.31 | 113.65 | 114,147 | +3.34(+3.03%) |
Aug 11, 2017 | 112.05 | 112.26 | 109.94 | 110.31 | 126,172 | -1.60(-1.43%) |
Aug 10, 2017 | 114.47 | 114.95 | 111.41 | 111.91 | 193,871 | -3.16(-2.74%) |
Aug 09, 2017 | 118.45 | 119.14 | 114.75 | 115.07 | 268,042 | -3.94(-3.31%) |
Aug 08, 2017 | 119.32 | 119.73 | 118.06 | 119.00 | 124,001 | -0.46(-0.38%) |
Aug 07, 2017 | 119.87 | 120.33 | 118.73 | 119.46 | 143,684 | -0.82(-0.69%) |
Aug 04, 2017 | 120.42 | 117.40 | 120.28 | 118,826 | +2.70(+2.30%) | |
Aug 03, 2017 | 116.99 | 118.22 | 115.80 | 117.58 | 128,102 | +0.82(+0.70%) |
Aug 02, 2017 | 119.60 | 120.15 | 116.12 | 116.76 | 201,274 | -2.42(-2.03%) |