Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 115.65 | 115.85 | 114.79 | 115.14 | 5,850,423 | -0.49(-0.42%) |
Oct 30, 2017 | 116.53 | 116.63 | 115.07 | 115.63 | 7,305,965 | -1.47(-1.26%) |
Oct 27, 2017 | 116.46 | 117.86 | 115.80 | 117.10 | 6,223,956 | -0.02(-0.02%) |
Oct 26, 2017 | 117.71 | 118.73 | 116.77 | 117.13 | 7,071,968 | -0.45(-0.39%) |
Oct 25, 2017 | 116.59 | 118.30 | 116.42 | 117.58 | 7,946,617 | +0.59(+0.51%) |
Oct 24, 2017 | 118.42 | 118.42 | 116.40 | 116.99 | 7,973,598 | -1.64(-1.38%) |
Oct 23, 2017 | 117.39 | 119.23 | 117.35 | 118.62 | 8,094,356 | +1.01(+0.86%) |
Oct 20, 2017 | 117.60 | 118.62 | 117.14 | 117.61 | 6,821,899 | +0.30(+0.25%) |
Oct 19, 2017 | 116.22 | 118.09 | 116.07 | 117.32 | 11,115,735 | +1.12(+0.97%) |
Oct 18, 2017 | 116.28 | 116.94 | 115.69 | 116.19 | 8,266,558 | -0.09(-0.08%) |
Oct 17, 2017 | 113.71 | 116.56 | 113.20 | 116.28 | 14,186,298 | +3.86(+3.43%) |
Oct 16, 2017 | 112.70 | 113.37 | 111.95 | 112.43 | 6,198,670 | -0.26(-0.23%) |
Oct 13, 2017 | 112.82 | 113.50 | 112.62 | 112.68 | 4,972,023 | -0.33(-0.29%) |
Oct 12, 2017 | 112.61 | 113.58 | 112.34 | 113.01 | 6,262,549 | +0.15(+0.13%) |
Oct 11, 2017 | 111.40 | 113.22 | 110.98 | 112.87 | 10,011,833 | +2.27(+2.05%) |
Oct 10, 2017 | 110.31 | 110.78 | 109.78 | 110.59 | 5,066,416 | +0.37(+0.34%) |
Oct 09, 2017 | 110.40 | 110.52 | 109.99 | 110.22 | 4,541,574 | +0.19(+0.17%) |
Oct 06, 2017 | 109.85 | 110.06 | 109.42 | 110.03 | 2,989,910 | +0.03(+0.02%) |
Oct 05, 2017 | 109.76 | 110.11 | 109.32 | 110.01 | 4,529,480 | +0.25(+0.23%) |
Oct 04, 2017 | 109.36 | 110.00 | 109.11 | 109.76 | 4,345,375 | +0.65(+0.60%) |
Oct 03, 2017 | 108.74 | 109.36 | 108.50 | 109.11 | 4,722,769 | +0.73(+0.67%) |
Oct 02, 2017 | 107.50 | 108.47 | 107.39 | 108.38 | 5,439,246 | +1.00(+0.93%) |
Sep 29, 2017 | 107.03 | 107.76 | 106.59 | 107.38 | 6,945,880 | +0.45(+0.42%) |
Sep 28, 2017 | 107.30 | 107.60 | 106.79 | 106.94 | 4,833,959 | -0.23(-0.22%) |
Sep 27, 2017 | 108.20 | 108.27 | 106.90 | 107.17 | 7,017,351 | -0.98(-0.91%) |
Sep 26, 2017 | 108.61 | 108.97 | 108.05 | 108.15 | 5,467,901 | -0.19(-0.18%) |
Sep 25, 2017 | 108.59 | 108.83 | 108.06 | 108.34 | 7,285,482 | -0.18(-0.17%) |
Sep 22, 2017 | 109.02 | 109.35 | 108.42 | 108.52 | 5,248,357 | -0.30(-0.27%) |
Sep 21, 2017 | 110.11 | 110.53 | 108.51 | 108.82 | 7,327,123 | -1.22(-1.10%) |
Sep 20, 2017 | 110.06 | 110.92 | 109.31 | 110.03 | 10,539,982 | -1.65(-1.48%) |
Sep 19, 2017 | 111.52 | 112.16 | 110.97 | 111.68 | 5,937,223 | -0.13(-0.12%) |
Sep 18, 2017 | 111.04 | 112.14 | 110.77 | 111.82 | 6,370,138 | +0.77(+0.69%) |
Sep 15, 2017 | 111.33 | 111.87 | 110.83 | 111.05 | 18,792,638 | +0.22(+0.20%) |
Sep 14, 2017 | 109.14 | 111.06 | 109.02 | 110.83 | 7,596,280 | +1.43(+1.31%) |
Sep 13, 2017 | 109.58 | 110.47 | 108.90 | 109.40 | 5,665,605 | -0.15(-0.14%) |
Sep 12, 2017 | 110.54 | 110.58 | 108.97 | 109.55 | 6,616,882 | -0.48(-0.44%) |
Sep 11, 2017 | 108.50 | 110.13 | 108.22 | 110.02 | 6,930,514 | +1.84(+1.70%) |
Sep 08, 2017 | 109.03 | 109.31 | 108.09 | 108.18 | 5,877,396 | -1.00(-0.92%) |
Sep 07, 2017 | 108.08 | 109.45 | 107.58 | 109.18 | 4,601,066 | +1.26(+1.16%) |
Sep 06, 2017 | 107.82 | 108.20 | 107.55 | 107.93 | 6,782,385 | +0.64(+0.59%) |
Sep 05, 2017 | 107.97 | 108.35 | 107.14 | 107.29 | 6,241,201 | -0.93(-0.86%) |
Sep 01, 2017 | 109.52 | 109.56 | 108.14 | 108.22 | 4,625,983 | -1.11(-1.01%) |
Aug 31, 2017 | 108.52 | 109.44 | 108.41 | 109.33 | 8,968,068 | +1.07(+0.99%) |
Aug 30, 2017 | 109.03 | 109.03 | 108.13 | 108.26 | 6,574,296 | -0.94(-0.86%) |
Aug 29, 2017 | 108.67 | 109.40 | 108.45 | 109.20 | 3,968,629 | +0.39(+0.36%) |
Aug 28, 2017 | 108.76 | 109.12 | 108.60 | 108.81 | 6,476,305 | +0.05(+0.05%) |
Aug 25, 2017 | 108.95 | 109.49 | 108.71 | 108.76 | 5,004,377 | -0.31(-0.28%) |
Aug 24, 2017 | 109.01 | 109.22 | 108.56 | 109.07 | 6,577,633 | +0.07(+0.07%) |
Aug 23, 2017 | 110.33 | 110.38 | 108.87 | 108.99 | 6,250,491 | -1.56(-1.41%) |
Aug 22, 2017 | 109.38 | 110.63 | 109.07 | 110.55 | 5,056,847 | +1.03(+0.94%) |
Aug 21, 2017 | 108.57 | 109.69 | 108.49 | 109.53 | 5,677,894 | +0.67(+0.62%) |
Aug 18, 2017 | 108.89 | 109.80 | 108.65 | 108.85 | 5,839,663 | -0.34(-0.31%) |
Aug 17, 2017 | 110.12 | 110.58 | 109.18 | 109.19 | 6,995,333 | -0.93(-0.84%) |
Aug 16, 2017 | 110.04 | 110.77 | 109.86 | 110.12 | 5,446,323 | +0.65(+0.59%) |
Aug 15, 2017 | 109.85 | 109.93 | 109.32 | 109.47 | 4,790,593 | -0.08(-0.07%) |
Aug 14, 2017 | 110.14 | 110.28 | 109.05 | 109.55 | 3,705,335 | +0.31(+0.28%) |
Aug 11, 2017 | 109.68 | 110.38 | 108.95 | 109.24 | 5,203,409 | +0.01(+0.01%) |
Aug 10, 2017 | 109.19 | 109.85 | 108.64 | 109.23 | 6,832,799 | -0.11(-0.11%) |
Aug 09, 2017 | 109.00 | 109.49 | 108.64 | 109.34 | 7,715,547 | +0.79(+0.73%) |
Aug 08, 2017 | 108.75 | 108.99 | 107.84 | 108.56 | 6,719,372 | -0.48(-0.44%) |
Aug 07, 2017 | 109.23 | 109.55 | 108.75 | 109.04 | 3,668,283 | -0.26(-0.24%) |
Aug 04, 2017 | 109.76 | 109.98 | 108.99 | 109.30 | 3,890,222 | -0.14(-0.13%) |
Aug 03, 2017 | 108.26 | 109.48 | 107.93 | 109.44 | 5,272,455 | +0.98(+0.90%) |
Aug 02, 2017 | 108.40 | 108.75 | 107.92 | 108.47 | 4,912,905 | -0.29(-0.26%) |