Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 117.45 | 117.65 | 116.58 | 116.94 | 5,760,703 | -0.49(-0.42%) |
Oct 30, 2017 | 118.34 | 118.45 | 116.86 | 117.43 | 7,193,924 | -1.49(-1.26%) |
Oct 27, 2017 | 118.27 | 119.70 | 117.60 | 118.93 | 6,128,508 | -0.03(-0.02%) |
Oct 26, 2017 | 119.54 | 120.58 | 118.59 | 118.95 | 6,963,516 | -0.46(-0.39%) |
Oct 25, 2017 | 118.41 | 120.14 | 118.24 | 119.41 | 7,824,751 | +0.60(+0.51%) |
Oct 24, 2017 | 120.27 | 120.27 | 118.21 | 118.81 | 7,851,319 | -1.66(-1.38%) |
Oct 23, 2017 | 119.22 | 121.08 | 119.18 | 120.47 | 7,970,224 | +1.02(+0.86%) |
Oct 20, 2017 | 119.43 | 120.47 | 118.97 | 119.45 | 6,717,281 | +0.30(+0.25%) |
Oct 19, 2017 | 118.03 | 119.93 | 117.88 | 119.14 | 10,945,269 | +1.14(+0.97%) |
Oct 18, 2017 | 118.10 | 118.76 | 117.49 | 118.00 | 8,139,786 | -0.09(-0.08%) |
Oct 17, 2017 | 115.48 | 118.37 | 114.97 | 118.10 | 13,968,743 | +3.92(+3.43%) |
Oct 16, 2017 | 114.46 | 115.14 | 113.69 | 114.18 | 6,103,609 | -0.26(-0.23%) |
Oct 13, 2017 | 114.58 | 115.27 | 114.37 | 114.44 | 4,895,775 | -0.34(-0.29%) |
Oct 12, 2017 | 114.36 | 115.35 | 114.09 | 114.77 | 6,166,509 | +0.15(+0.13%) |
Oct 11, 2017 | 113.14 | 114.98 | 112.71 | 114.62 | 9,858,295 | +2.31(+2.05%) |
Oct 10, 2017 | 112.03 | 112.51 | 111.50 | 112.32 | 4,988,719 | +0.38(+0.34%) |
Oct 09, 2017 | 112.11 | 112.25 | 111.70 | 111.94 | 4,471,927 | +0.19(+0.17%) |
Oct 06, 2017 | 111.56 | 111.77 | 111.13 | 111.75 | 2,944,058 | +0.02(+0.02%) |
Oct 05, 2017 | 111.47 | 111.82 | 111.03 | 111.72 | 4,460,018 | +0.25(+0.23%) |
Oct 04, 2017 | 111.06 | 111.71 | 110.81 | 111.47 | 4,278,736 | +0.66(+0.60%) |
Oct 03, 2017 | 110.43 | 111.06 | 110.19 | 110.81 | 4,650,342 | +0.74(+0.67%) |
Oct 02, 2017 | 109.18 | 110.16 | 109.06 | 110.07 | 5,355,832 | +1.02(+0.93%) |
Sep 29, 2017 | 108.69 | 109.44 | 108.25 | 109.05 | 6,839,361 | +0.45(+0.42%) |
Sep 28, 2017 | 108.97 | 109.27 | 108.45 | 108.60 | 4,759,827 | -0.23(-0.22%) |
Sep 27, 2017 | 109.88 | 109.96 | 108.57 | 108.84 | 6,909,736 | -1.00(-0.91%) |
Sep 26, 2017 | 110.30 | 110.67 | 109.73 | 109.83 | 5,384,047 | -0.19(-0.18%) |
Sep 25, 2017 | 110.28 | 110.52 | 109.74 | 110.03 | 7,173,755 | -0.18(-0.17%) |
Sep 22, 2017 | 110.72 | 111.05 | 110.11 | 110.21 | 5,167,871 | -0.30(-0.27%) |
Sep 21, 2017 | 111.82 | 112.25 | 110.20 | 110.51 | 7,214,757 | -1.23(-1.10%) |
Sep 20, 2017 | 111.77 | 112.64 | 111.01 | 111.75 | 10,378,345 | -1.68(-1.48%) |
Sep 19, 2017 | 113.26 | 113.90 | 112.69 | 113.42 | 5,846,172 | -0.13(-0.12%) |
Sep 18, 2017 | 112.77 | 113.89 | 112.49 | 113.56 | 6,272,449 | +0.78(+0.69%) |
Sep 15, 2017 | 113.06 | 113.62 | 112.55 | 112.78 | 18,504,442 | +0.23(+0.20%) |
Sep 14, 2017 | 110.84 | 112.80 | 110.72 | 112.55 | 7,479,786 | +1.45(+1.31%) |
Sep 13, 2017 | 111.28 | 112.19 | 110.60 | 111.10 | 5,578,719 | -0.15(-0.14%) |
Sep 12, 2017 | 112.26 | 112.30 | 110.66 | 111.25 | 6,515,408 | -0.49(-0.44%) |
Sep 11, 2017 | 110.19 | 111.85 | 109.90 | 111.74 | 6,824,230 | +1.87(+1.70%) |
Sep 08, 2017 | 110.72 | 111.01 | 109.78 | 109.87 | 5,787,262 | -1.02(-0.92%) |
Sep 07, 2017 | 109.77 | 111.16 | 109.25 | 110.88 | 4,530,506 | +1.28(+1.16%) |
Sep 06, 2017 | 109.50 | 109.88 | 109.22 | 109.61 | 6,678,374 | +0.65(+0.59%) |
Sep 05, 2017 | 109.65 | 110.03 | 108.81 | 108.96 | 6,145,489 | -0.95(-0.86%) |
Sep 01, 2017 | 111.23 | 111.27 | 109.83 | 109.91 | 4,555,041 | -1.12(-1.01%) |
Aug 31, 2017 | 110.21 | 111.14 | 110.09 | 111.03 | 8,830,537 | +1.09(+0.99%) |
Aug 30, 2017 | 110.72 | 110.72 | 109.82 | 109.94 | 6,473,475 | -0.96(-0.86%) |
Aug 29, 2017 | 110.36 | 111.10 | 110.14 | 110.90 | 3,907,768 | +0.39(+0.36%) |
Aug 28, 2017 | 110.45 | 110.82 | 110.30 | 110.50 | 6,376,987 | +0.05(+0.05%) |
Aug 25, 2017 | 110.65 | 111.19 | 110.40 | 110.45 | 4,927,632 | -0.31(-0.28%) |
Aug 24, 2017 | 110.71 | 110.92 | 110.25 | 110.77 | 6,476,762 | +0.08(+0.07%) |
Aug 23, 2017 | 112.05 | 112.10 | 110.56 | 110.69 | 6,154,637 | -1.58(-1.41%) |
Aug 22, 2017 | 111.08 | 112.35 | 110.77 | 112.27 | 4,979,298 | +1.04(+0.94%) |
Aug 21, 2017 | 110.26 | 111.40 | 110.18 | 111.23 | 5,590,821 | +0.68(+0.62%) |
Aug 18, 2017 | 110.58 | 111.51 | 110.34 | 110.55 | 5,750,109 | -0.34(-0.31%) |
Aug 17, 2017 | 111.84 | 112.31 | 110.88 | 110.89 | 6,888,056 | -0.94(-0.84%) |
Aug 16, 2017 | 111.76 | 112.50 | 111.57 | 111.83 | 5,362,801 | +0.66(+0.59%) |
Aug 15, 2017 | 111.56 | 111.64 | 111.02 | 111.17 | 4,717,128 | -0.08(-0.08%) |
Aug 14, 2017 | 111.86 | 112.00 | 110.75 | 111.26 | 3,648,512 | +0.32(+0.29%) |
Aug 11, 2017 | 111.39 | 112.10 | 110.65 | 110.94 | 5,123,612 | +0.01(+0.01%) |
Aug 10, 2017 | 110.89 | 111.56 | 110.33 | 110.93 | 6,728,014 | -0.12(-0.10%) |
Aug 09, 2017 | 110.70 | 111.20 | 110.33 | 111.05 | 7,597,225 | +0.80(+0.73%) |
Aug 08, 2017 | 110.44 | 110.69 | 109.52 | 110.25 | 6,616,327 | -0.49(-0.44%) |
Aug 07, 2017 | 110.93 | 111.26 | 110.45 | 110.74 | 3,612,028 | -0.27(-0.24%) |
Aug 04, 2017 | 111.47 | 111.70 | 110.69 | 111.01 | 3,830,563 | -0.14(-0.13%) |
Aug 03, 2017 | 109.95 | 111.19 | 109.61 | 111.15 | 5,191,599 | +0.99(+0.90%) |
Aug 02, 2017 | 110.09 | 110.44 | 109.61 | 110.16 | 4,837,563 | -0.29(-0.26%) |