Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 117.56 | 119.16 | 114.80 | 117.31 | 853,245 | +0.48(+0.42%) |
Oct 30, 2017 | 118.23 | 119.76 | 114.31 | 116.83 | 1,215,732 | -1.45(-1.23%) |
Oct 27, 2017 | 125.45 | 125.51 | 116.30 | 118.28 | 2,006,939 | +0.00(+0.00%) |
Oct 26, 2017 | 117.99 | 118.72 | 115.96 | 118.28 | 989,998 | +0.63(+0.54%) |
Oct 25, 2017 | 118.04 | 119.45 | 117.12 | 117.65 | 865,443 | -0.53(-0.45%) |
Oct 24, 2017 | 117.56 | 119.06 | 116.10 | 118.19 | 755,443 | +0.87(+0.74%) |
Oct 23, 2017 | 115.52 | 118.72 | 115.52 | 117.31 | 766,999 | +1.84(+1.60%) |
Oct 20, 2017 | 115.67 | 116.30 | 114.89 | 115.47 | 349,531 | +0.19(+0.17%) |
Oct 19, 2017 | 112.56 | 115.67 | 111.53 | 115.28 | 363,614 | +1.55(+1.36%) |
Oct 18, 2017 | 112.76 | 114.60 | 112.03 | 113.73 | 430,516 | +1.99(+1.78%) |
Oct 17, 2017 | 112.56 | 113.05 | 111.64 | 111.74 | 253,840 | -1.16(-1.03%) |
Oct 16, 2017 | 113.34 | 113.92 | 112.08 | 112.90 | 236,099 | +0.44(+0.39%) |
Oct 13, 2017 | 112.61 | 112.81 | 111.94 | 112.47 | 330,822 | +0.58(+0.52%) |
Oct 12, 2017 | 112.47 | 113.36 | 111.50 | 111.89 | 340,314 | -0.78(-0.69%) |
Oct 11, 2017 | 113.87 | 114.16 | 112.47 | 112.66 | 357,383 | -1.21(-1.06%) |
Oct 10, 2017 | 114.26 | 114.55 | 113.05 | 113.87 | 293,396 | +0.34(+0.30%) |
Oct 09, 2017 | 112.81 | 114.45 | 112.47 | 113.53 | 319,859 | +1.11(+0.99%) |
Oct 06, 2017 | 111.79 | 113.05 | 111.21 | 112.42 | 303,025 | -0.05(-0.04%) |
Oct 05, 2017 | 111.60 | 113.39 | 111.45 | 112.47 | 496,993 | +0.78(+0.69%) |
Oct 04, 2017 | 109.95 | 112.03 | 109.27 | 111.69 | 599,420 | +1.89(+1.72%) |
Oct 03, 2017 | 109.27 | 110.24 | 108.40 | 109.80 | 659,982 | +2.28(+2.12%) |
Oct 02, 2017 | 106.65 | 107.67 | 105.68 | 107.53 | 519,264 | +0.87(+0.82%) |
Sep 29, 2017 | 104.13 | 107.23 | 103.84 | 106.65 | 516,718 | +2.67(+2.56%) |
Sep 28, 2017 | 104.96 | 105.15 | 103.07 | 103.99 | 518,644 | -1.07(-1.01%) |
Sep 27, 2017 | 105.20 | 106.12 | 104.72 | 105.05 | 315,546 | +0.44(+0.42%) |
Sep 26, 2017 | 106.41 | 106.80 | 103.36 | 104.62 | 640,829 | -1.36(-1.28%) |
Sep 25, 2017 | 107.48 | 108.01 | 105.30 | 105.97 | 420,032 | -1.74(-1.62%) |
Sep 22, 2017 | 106.51 | 108.11 | 105.83 | 107.72 | 259,410 | +0.53(+0.50%) |
Sep 21, 2017 | 106.94 | 107.38 | 105.02 | 107.19 | 286,984 | -0.15(-0.14%) |
Sep 20, 2017 | 108.88 | 109.32 | 106.85 | 107.33 | 491,516 | -1.74(-1.60%) |
Sep 19, 2017 | 109.37 | 110.14 | 108.69 | 109.08 | 190,094 | -0.34(-0.31%) |
Sep 18, 2017 | 108.30 | 110.34 | 108.30 | 109.42 | 393,903 | +1.65(+1.53%) |
Sep 15, 2017 | 108.06 | 108.45 | 106.99 | 107.77 | 671,387 | -0.34(-0.31%) |
Sep 14, 2017 | 107.72 | 108.20 | 106.27 | 108.11 | 562,224 | +0.10(+0.09%) |
Sep 13, 2017 | 107.48 | 108.93 | 107.19 | 108.01 | 578,448 | -0.24(-0.22%) |
Sep 12, 2017 | 107.43 | 108.33 | 106.27 | 108.25 | 577,218 | +0.77(+0.72%) |
Sep 11, 2017 | 108.11 | 109.56 | 107.38 | 107.48 | 714,124 | +0.87(+0.82%) |
Sep 08, 2017 | 108.45 | 108.88 | 106.51 | 106.61 | 332,509 | -1.94(-1.79%) |
Sep 07, 2017 | 109.66 | 110.63 | 108.50 | 108.54 | 333,692 | -0.77(-0.71%) |
Sep 06, 2017 | 110.63 | 110.67 | 108.93 | 109.32 | 459,772 | -0.68(-0.62%) |
Sep 05, 2017 | 112.76 | 113.10 | 109.89 | 110.00 | 629,936 | -2.91(-2.57%) |
Sep 01, 2017 | 111.60 | 113.15 | 111.45 | 112.90 | 536,492 | +2.03(+1.84%) |
Aug 31, 2017 | 110.14 | 112.03 | 109.56 | 110.87 | 407,978 | +1.02(+0.93%) |
Aug 30, 2017 | 108.74 | 110.00 | 108.64 | 109.85 | 244,264 | +1.02(+0.93%) |
Aug 29, 2017 | 107.04 | 109.42 | 106.99 | 108.83 | 288,087 | +0.34(+0.31%) |
Aug 28, 2017 | 107.43 | 108.64 | 106.65 | 108.50 | 401,110 | +1.21(+1.13%) |
Aug 25, 2017 | 109.95 | 110.29 | 107.09 | 107.28 | 436,202 | -2.08(-1.91%) |
Aug 24, 2017 | 109.61 | 110.34 | 108.11 | 109.37 | 434,736 | +0.24(+0.22%) |
Aug 23, 2017 | 109.42 | 110.43 | 109.08 | 109.12 | 282,523 | -1.21(-1.10%) |
Aug 22, 2017 | 110.87 | 111.42 | 109.51 | 110.34 | 318,468 | +0.14(+0.13%) |
Aug 21, 2017 | 110.29 | 110.58 | 108.50 | 110.19 | 248,149 | +0.19(+0.18%) |
Aug 18, 2017 | 109.80 | 111.40 | 109.56 | 110.00 | 305,885 | +0.05(+0.04%) |
Aug 17, 2017 | 113.15 | 113.73 | 109.85 | 109.95 | 524,720 | -4.12(-3.61%) |
Aug 16, 2017 | 113.49 | 114.99 | 112.71 | 114.07 | 396,130 | +1.50(+1.33%) |
Aug 15, 2017 | 114.50 | 114.60 | 112.47 | 112.56 | 401,402 | -1.65(-1.44%) |
Aug 14, 2017 | 111.35 | 114.41 | 110.82 | 114.21 | 489,662 | +4.07(+3.70%) |
Aug 11, 2017 | 108.35 | 110.58 | 108.20 | 110.14 | 490,849 | +2.08(+1.93%) |
Aug 10, 2017 | 111.55 | 112.61 | 107.72 | 108.06 | 691,625 | -4.85(-4.29%) |
Aug 09, 2017 | 111.98 | 113.53 | 111.85 | 112.90 | 497,063 | -0.63(-0.55%) |
Aug 08, 2017 | 114.11 | 114.75 | 113.44 | 113.53 | 670,572 | -0.44(-0.38%) |
Aug 07, 2017 | 109.66 | 114.16 | 108.88 | 113.97 | 556,599 | +4.99(+4.58%) |
Aug 04, 2017 | 109.85 | 108.59 | 108.98 | 395,100 | -0.63(-0.57%) | |
Aug 03, 2017 | 110.28 | 110.86 | 109.08 | 109.61 | 349,532 | -0.63(-0.57%) |
Aug 02, 2017 | 113.52 | 114.35 | 108.88 | 110.24 | 580,304 | -2.71(-2.40%) |