Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 123.81 | 126.19 | 122.93 | 123.82 | 115,613 | +0.91(+0.74%) |
Oct 30, 2017 | 127.11 | 127.11 | 122.83 | 122.91 | 80,956 | -4.80(-3.76%) |
Oct 27, 2017 | 128.90 | 129.35 | 126.95 | 127.71 | 66,095 | -1.18(-0.92%) |
Oct 26, 2017 | 127.50 | 129.63 | 126.52 | 128.89 | 48,929 | +1.65(+1.30%) |
Oct 25, 2017 | 126.77 | 127.61 | 125.10 | 127.24 | 52,271 | +0.54(+0.43%) |
Oct 24, 2017 | 127.20 | 127.89 | 125.95 | 126.70 | 99,663 | +0.25(+0.20%) |
Oct 23, 2017 | 126.77 | 127.41 | 124.49 | 126.45 | 57,727 | -0.28(-0.22%) |
Oct 20, 2017 | 127.63 | 127.80 | 126.36 | 126.73 | 69,522 | +0.09(+0.07%) |
Oct 19, 2017 | 127.75 | 127.94 | 125.28 | 126.64 | 72,968 | -0.08(-0.06%) |
Oct 18, 2017 | 126.27 | 127.44 | 126.00 | 126.72 | 83,434 | +0.73(+0.58%) |
Oct 17, 2017 | 127.75 | 128.87 | 125.76 | 125.99 | 48,559 | -1.75(-1.37%) |
Oct 16, 2017 | 126.99 | 128.63 | 126.96 | 127.74 | 55,845 | +1.24(+0.98%) |
Oct 13, 2017 | 125.99 | 127.20 | 125.45 | 126.50 | 33,351 | +0.77(+0.61%) |
Oct 12, 2017 | 125.56 | 127.04 | 125.08 | 125.73 | 61,443 | -0.29(-0.23%) |
Oct 11, 2017 | 126.69 | 128.77 | 125.76 | 126.02 | 58,281 | -0.57(-0.45%) |
Oct 10, 2017 | 126.89 | 128.20 | 125.05 | 126.59 | 50,182 | +0.49(+0.39%) |
Oct 09, 2017 | 125.59 | 126.64 | 124.89 | 126.10 | 41,171 | +0.52(+0.41%) |
Oct 06, 2017 | 125.19 | 125.75 | 119.53 | 125.58 | 55,817 | -0.04(-0.03%) |
Oct 05, 2017 | 125.78 | 126.52 | 125.02 | 125.62 | 60,954 | -0.07(-0.06%) |
Oct 04, 2017 | 125.82 | 127.98 | 117.98 | 125.69 | 49,255 | -0.13(-0.10%) |
Oct 03, 2017 | 126.01 | 127.44 | 125.15 | 125.82 | 92,695 | +0.70(+0.56%) |
Oct 02, 2017 | 125.14 | 135.54 | 124.36 | 125.12 | 119,276 | -0.03(-0.02%) |
Sep 29, 2017 | 124.62 | 127.67 | 124.62 | 125.15 | 91,035 | +0.66(+0.53%) |
Sep 28, 2017 | 124.48 | 126.74 | 123.70 | 124.49 | 111,469 | -0.25(-0.20%) |
Sep 27, 2017 | 122.04 | 126.45 | 121.51 | 124.74 | 126,706 | +3.34(+2.75%) |
Sep 26, 2017 | 121.69 | 122.96 | 120.70 | 121.40 | 62,610 | +0.13(+0.11%) |
Sep 25, 2017 | 120.35 | 126.99 | 120.35 | 121.27 | 82,457 | +1.04(+0.87%) |
Sep 22, 2017 | 119.70 | 121.53 | 119.62 | 120.23 | 70,799 | +0.03(+0.02%) |
Sep 21, 2017 | 118.79 | 120.51 | 118.79 | 120.20 | 73,971 | +1.04(+0.87%) |
Sep 20, 2017 | 120.29 | 121.58 | 118.62 | 119.16 | 134,141 | -0.52(-0.43%) |
Sep 19, 2017 | 117.35 | 119.89 | 117.35 | 119.68 | 100,213 | +2.33(+1.99%) |
Sep 18, 2017 | 116.98 | 118.39 | 106.68 | 117.35 | 85,639 | +0.62(+0.53%) |
Sep 15, 2017 | 115.36 | 117.57 | 115.03 | 116.73 | 148,882 | +1.62(+1.41%) |
Sep 14, 2017 | 114.31 | 115.63 | 113.00 | 115.11 | 58,379 | +0.53(+0.46%) |
Sep 13, 2017 | 112.33 | 114.59 | 111.52 | 114.58 | 71,422 | +1.67(+1.48%) |
Sep 12, 2017 | 110.62 | 113.50 | 109.91 | 112.91 | 116,512 | +2.56(+2.32%) |
Sep 11, 2017 | 110.26 | 111.90 | 109.78 | 110.35 | 49,865 | +1.12(+1.03%) |
Sep 08, 2017 | 108.01 | 116.88 | 108.01 | 109.23 | 92,630 | +1.23(+1.14%) |
Sep 07, 2017 | 109.56 | 113.36 | 107.45 | 108.00 | 69,561 | -1.57(-1.43%) |
Sep 06, 2017 | 110.22 | 110.68 | 107.70 | 109.57 | 58,339 | -0.11(-0.10%) |
Sep 05, 2017 | 111.17 | 113.62 | 109.20 | 109.68 | 52,683 | -1.49(-1.34%) |
Sep 01, 2017 | 110.51 | 112.03 | 109.91 | 111.17 | 40,849 | +0.90(+0.82%) |
Aug 31, 2017 | 109.68 | 110.45 | 108.37 | 110.27 | 65,627 | +0.94(+0.86%) |
Aug 30, 2017 | 108.53 | 109.65 | 106.98 | 109.33 | 46,699 | +0.73(+0.67%) |
Aug 29, 2017 | 107.15 | 108.80 | 106.16 | 108.60 | 53,686 | +0.94(+0.87%) |
Aug 28, 2017 | 108.18 | 108.39 | 107.33 | 107.66 | 52,113 | -0.02(-0.02%) |
Aug 25, 2017 | 107.46 | 108.55 | 106.27 | 107.68 | 133,896 | +0.70(+0.65%) |
Aug 24, 2017 | 108.23 | 108.40 | 106.78 | 106.98 | 47,848 | -0.84(-0.78%) |
Aug 23, 2017 | 107.48 | 108.38 | 106.74 | 107.82 | 35,280 | -0.55(-0.51%) |
Aug 22, 2017 | 107.12 | 108.58 | 106.85 | 108.37 | 52,821 | +1.79(+1.68%) |
Aug 21, 2017 | 106.04 | 106.99 | 105.05 | 106.58 | 71,413 | +0.58(+0.55%) |
Aug 18, 2017 | 104.80 | 106.68 | 102.33 | 106.00 | 93,294 | +0.53(+0.50%) |
Aug 17, 2017 | 105.80 | 108.73 | 104.79 | 105.47 | 78,809 | -0.94(-0.88%) |
Aug 16, 2017 | 105.66 | 107.54 | 104.22 | 106.41 | 57,081 | +1.06(+1.01%) |
Aug 15, 2017 | 107.55 | 107.55 | 103.75 | 105.35 | 49,991 | -2.28(-2.12%) |
Aug 14, 2017 | 105.86 | 108.13 | 103.74 | 107.63 | 74,260 | +3.15(+3.01%) |
Aug 11, 2017 | 105.89 | 106.65 | 104.27 | 104.48 | 61,155 | -0.82(-0.78%) |
Aug 10, 2017 | 107.01 | 107.40 | 104.10 | 105.30 | 65,102 | -2.25(-2.09%) |
Aug 09, 2017 | 106.47 | 111.04 | 103.12 | 107.55 | 81,803 | +0.96(+0.90%) |
Aug 08, 2017 | 107.25 | 107.49 | 105.00 | 106.59 | 70,189 | +3.56(+3.46%) |
Aug 07, 2017 | 103.60 | 104.71 | 102.18 | 103.03 | 46,549 | -0.62(-0.60%) |
Aug 04, 2017 | 102.55 | 104.29 | 102.55 | 103.65 | 31,811 | +0.85(+0.83%) |
Aug 03, 2017 | 102.92 | 103.18 | 101.08 | 102.80 | 52,599 | -0.17(-0.17%) |
Aug 02, 2017 | 103.89 | 104.86 | 102.54 | 102.97 | 43,672 | -0.88(-0.85%) |