Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 110.01 | 110.01 | 108.00 | 108.35 | 2,930 | -1.50(-1.37%) |
Oct 30, 2017 | 109.15 | 110.83 | 108.47 | 109.85 | 4,624 | -0.67(-0.61%) |
Oct 27, 2017 | 115.72 | 115.72 | 110.50 | 110.52 | 18,600 | -5.20(-4.49%) |
Oct 26, 2017 | 118.60 | 118.63 | 115.61 | 115.72 | 4,087 | -3.28(-2.76%) |
Oct 25, 2017 | 118.55 | 119.00 | 117.85 | 119.00 | 5,386 | +1.85(+1.58%) |
Oct 24, 2017 | 117.82 | 118.35 | 117.00 | 117.15 | 11,379 | -1.66(-1.40%) |
Oct 23, 2017 | 118.00 | 119.18 | 117.80 | 118.81 | 3,664 | -2.64(-2.17%) |
Oct 20, 2017 | 121.95 | 121.95 | 121.45 | 121.45 | 816 | +0.96(+0.80%) |
Oct 19, 2017 | 120.96 | 121.50 | 120.00 | 120.49 | 8,043 | +1.90(+1.60%) |
Oct 18, 2017 | 117.20 | 119.48 | 116.45 | 118.59 | 7,002 | +0.59(+0.50%) |
Oct 17, 2017 | 118.31 | 121.00 | 117.46 | 118.00 | 5,333 | -0.20(-0.17%) |
Oct 16, 2017 | 117.40 | 119.04 | 117.12 | 118.20 | 7,740 | -2.63(-2.18%) |
Oct 13, 2017 | 120.50 | 122.58 | 119.50 | 120.83 | 9,640 | -2.17(-1.76%) |
Oct 12, 2017 | 124.55 | 124.94 | 122.94 | 123.00 | 2,144 | +1.57(+1.29%) |
Oct 11, 2017 | 122.99 | 120.91 | 121.43 | 3,239 | -0.59(-0.48%) | |
Oct 10, 2017 | 124.72 | 124.72 | 122.01 | 122.02 | 6,864 | -5.78(-4.52%) |
Oct 09, 2017 | 127.17 | 128.59 | 127.17 | 127.80 | 3,455 | -0.90(-0.70%) |
Oct 06, 2017 | 127.93 | 129.50 | 127.93 | 128.70 | 15,692 | +5.62(+4.57%) |
Oct 05, 2017 | 125.92 | 125.92 | 121.80 | 123.08 | 6,892 | -3.58(-2.83%) |
Oct 04, 2017 | 124.20 | 126.89 | 123.00 | 126.66 | 7,282 | +2.46(+1.98%) |
Oct 03, 2017 | 123.63 | 124.50 | 123.37 | 124.20 | 2,170 | -0.02(-0.02%) |
Oct 02, 2017 | 124.88 | 125.33 | 122.95 | 124.22 | 10,930 | +4.80(+4.02%) |
Sep 29, 2017 | 120.25 | 122.10 | 119.42 | 119.42 | 4,289 | -0.29(-0.24%) |
Sep 28, 2017 | 114.60 | 121.54 | 113.82 | 119.71 | 13,966 | +2.71(+2.32%) |
Sep 27, 2017 | 117.31 | 118.50 | 116.88 | 117.00 | 14,845 | -0.80(-0.68%) |
Sep 26, 2017 | 118.71 | 120.00 | 117.27 | 117.80 | 8,996 | +1.69(+1.46%) |
Sep 25, 2017 | 121.78 | 121.78 | 115.90 | 116.11 | 29,847 | -8.11(-6.53%) |
Sep 22, 2017 | 126.00 | 126.19 | 124.00 | 124.22 | 981 | -0.38(-0.30%) |
Sep 21, 2017 | 125.89 | 127.74 | 123.99 | 124.60 | 5,690 | +0.29(+0.23%) |
Sep 20, 2017 | 124.96 | 126.00 | 122.59 | 124.31 | 15,497 | -3.98(-3.10%) |
Sep 19, 2017 | 124.98 | 129.50 | 124.80 | 128.29 | 3,471 | +2.53(+2.01%) |
Sep 18, 2017 | 127.36 | 128.50 | 125.76 | 125.76 | 1,473 | -0.98(-0.77%) |
Sep 15, 2017 | 125.70 | 126.74 | 125.49 | 126.74 | 2,016 | -0.26(-0.20%) |
Sep 14, 2017 | 125.40 | 127.00 | 123.50 | 127.00 | 17,519 | -2.00(-1.55%) |
Sep 13, 2017 | 131.80 | 132.21 | 129.00 | 129.00 | 5,516 | -5.92(-4.39%) |
Sep 12, 2017 | 135.61 | 135.61 | 134.73 | 134.92 | 1,199 | -0.62(-0.46%) |
Sep 11, 2017 | 140.96 | 140.96 | 135.54 | 135.54 | 1,381 | -2.99(-2.16%) |
Sep 08, 2017 | 135.00 | 140.15 | 135.00 | 138.53 | 2,865 | +7.98(+6.11%) |
Sep 07, 2017 | 131.45 | 131.45 | 129.51 | 130.55 | 4,139 | +0.42(+0.32%) |
Sep 06, 2017 | 130.00 | 130.50 | 128.78 | 130.14 | 7,514 | -2.87(-2.16%) |
Sep 05, 2017 | 133.16 | 133.40 | 131.30 | 133.00 | 5,073 | -7.50(-5.34%) |
Sep 01, 2017 | 144.00 | 144.00 | 140.51 | 140.51 | 1,982 | -1.15(-0.81%) |
Aug 31, 2017 | 144.03 | 144.03 | 140.22 | 141.66 | 4,333 | -5.72(-3.88%) |
Aug 30, 2017 | 147.00 | 147.67 | 144.50 | 147.38 | 15,221 | +2.28(+1.57%) |
Aug 29, 2017 | 144.95 | 148.00 | 144.95 | 145.10 | 3,932 | +1.61(+1.12%) |
Aug 28, 2017 | 139.68 | 146.00 | 139.68 | 143.49 | 10,503 | +5.66(+4.10%) |
Aug 25, 2017 | 139.59 | 139.59 | 137.83 | 137.83 | 1,304 | -1.07(-0.77%) |
Aug 24, 2017 | 138.50 | 141.54 | 138.50 | 138.90 | 7,447 | +1.40(+1.02%) |
Aug 23, 2017 | 138.39 | 138.39 | 137.50 | 137.50 | 687 | -0.42(-0.30%) |
Aug 22, 2017 | 138.04 | 138.68 | 136.94 | 137.92 | 2,792 | -2.08(-1.49%) |
Aug 21, 2017 | 135.00 | 140.00 | 134.52 | 140.00 | 2,516 | +6.30(+4.71%) |
Aug 18, 2017 | 141.63 | 141.63 | 133.25 | 133.70 | 5,762 | -8.31(-5.85%) |
Aug 17, 2017 | 143.78 | 143.78 | 141.40 | 142.01 | 5,357 | -0.41(-0.29%) |
Aug 16, 2017 | 138.10 | 142.50 | 137.90 | 142.42 | 8,595 | +3.85(+2.78%) |
Aug 15, 2017 | 140.87 | 141.00 | 138.57 | 138.57 | 4,910 | -0.41(-0.29%) |
Aug 14, 2017 | 132.00 | 139.30 | 132.00 | 138.98 | 5,483 | +5.92(+4.45%) |
Aug 11, 2017 | 135.51 | 135.67 | 132.87 | 133.05 | 3,448 | +0.15(+0.12%) |
Aug 10, 2017 | 127.28 | 133.10 | 127.00 | 132.90 | 1,721 | +3.75(+2.91%) |
Aug 09, 2017 | 129.72 | 131.54 | 129.15 | 129.15 | 1,067 | -2.40(-1.82%) |
Aug 08, 2017 | 130.27 | 131.54 | 129.45 | 131.54 | 1,854 | +1.22(+0.94%) |
Aug 07, 2017 | 130.42 | 133.20 | 130.32 | 130.32 | 1,286 | +0.86(+0.67%) |
Aug 04, 2017 | 131.55 | 132.00 | 129.29 | 129.46 | 2,939 | -2.63(-1.99%) |
Aug 03, 2017 | 128.22 | 132.22 | 127.58 | 132.09 | 7,695 | +2.78(+2.15%) |
Aug 02, 2017 | 130.72 | 133.14 | 129.02 | 129.31 | 20,501 | -1.14(-0.87%) |