Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 120.82 | 121.00 | 119.83 | 120.45 | 1,455,949 | +0.53(+0.44%) |
Oct 30, 2017 | 120.44 | 121.25 | 119.92 | 119.92 | 2,987,588 | -0.86(-0.71%) |
Oct 27, 2017 | 119.56 | 120.84 | 119.05 | 120.79 | 1,829,386 | +1.01(+0.84%) |
Oct 26, 2017 | 118.67 | 120.36 | 118.33 | 119.78 | 1,971,335 | +1.43(+1.21%) |
Oct 25, 2017 | 119.11 | 119.33 | 117.24 | 118.35 | 1,652,951 | -0.42(-0.35%) |
Oct 24, 2017 | 119.20 | 119.98 | 118.09 | 118.77 | 3,479,280 | +1.30(+1.10%) |
Oct 23, 2017 | 117.19 | 118.03 | 116.62 | 117.47 | 1,475,401 | +0.40(+0.34%) |
Oct 20, 2017 | 116.93 | 117.09 | 116.14 | 117.07 | 1,527,754 | +0.57(+0.49%) |
Oct 19, 2017 | 116.25 | 116.56 | 115.60 | 116.50 | 1,806,583 | -0.18(-0.16%) |
Oct 18, 2017 | 116.51 | 117.22 | 116.26 | 116.68 | 1,876,530 | +0.03(+0.02%) |
Oct 17, 2017 | 115.83 | 117.13 | 115.83 | 116.65 | 1,960,510 | +0.88(+0.76%) |
Oct 16, 2017 | 116.30 | 116.59 | 115.76 | 115.77 | 1,378,206 | -0.17(-0.15%) |
Oct 13, 2017 | 116.95 | 116.95 | 115.47 | 115.95 | 2,231,966 | -0.53(-0.46%) |
Oct 12, 2017 | 115.67 | 117.19 | 115.43 | 116.48 | 3,035,320 | +0.66(+0.57%) |
Oct 11, 2017 | 116.04 | 116.24 | 115.06 | 115.82 | 2,060,734 | -0.44(-0.37%) |
Oct 10, 2017 | 116.92 | 116.92 | 115.99 | 116.25 | 1,239,141 | -0.35(-0.30%) |
Oct 09, 2017 | 116.23 | 116.68 | 115.79 | 116.61 | 1,090,062 | +0.46(+0.40%) |
Oct 06, 2017 | 115.68 | 116.31 | 115.37 | 116.14 | 1,651,078 | +0.11(+0.09%) |
Oct 05, 2017 | 116.24 | 116.42 | 115.68 | 116.04 | 1,561,801 | -0.29(-0.25%) |
Oct 04, 2017 | 115.95 | 116.53 | 115.14 | 116.33 | 1,544,839 | +0.21(+0.18%) |
Oct 03, 2017 | 115.30 | 116.29 | 115.10 | 116.12 | 1,754,035 | +0.73(+0.64%) |
Oct 02, 2017 | 113.94 | 115.39 | 113.38 | 115.38 | 2,899,268 | +1.54(+1.35%) |
Sep 29, 2017 | 112.40 | 113.89 | 112.22 | 113.84 | 3,412,569 | +1.75(+1.56%) |
Sep 28, 2017 | 111.40 | 112.61 | 110.94 | 112.09 | 3,156,213 | +0.85(+0.77%) |
Sep 27, 2017 | 111.40 | 111.76 | 110.68 | 111.24 | 2,791,136 | +0.04(+0.03%) |
Sep 26, 2017 | 111.86 | 112.24 | 111.11 | 111.20 | 1,172,787 | -0.44(-0.40%) |
Sep 25, 2017 | 111.57 | 111.77 | 111.05 | 111.65 | 1,779,530 | +0.02(+0.02%) |
Sep 22, 2017 | 112.38 | 112.59 | 111.20 | 111.63 | 2,066,764 | -0.93(-0.83%) |
Sep 21, 2017 | 111.68 | 112.61 | 111.41 | 112.56 | 1,931,538 | +0.75(+0.67%) |
Sep 20, 2017 | 111.04 | 111.95 | 110.87 | 111.81 | 2,409,332 | +0.78(+0.71%) |
Sep 19, 2017 | 108.25 | 111.28 | 108.16 | 111.03 | 4,375,587 | +2.88(+2.66%) |
Sep 18, 2017 | 107.34 | 108.30 | 107.24 | 108.15 | 2,227,912 | +0.79(+0.74%) |
Sep 15, 2017 | 107.40 | 107.75 | 106.78 | 107.35 | 7,346,703 | +0.58(+0.54%) |
Sep 14, 2017 | 105.87 | 107.10 | 105.68 | 106.78 | 1,998,501 | +0.90(+0.85%) |
Sep 13, 2017 | 105.69 | 106.40 | 105.29 | 105.87 | 2,840,234 | +0.10(+0.09%) |
Sep 12, 2017 | 106.90 | 107.57 | 105.31 | 105.78 | 4,130,863 | -0.60(-0.57%) |
Sep 11, 2017 | 106.87 | 106.97 | 105.51 | 106.38 | 3,059,288 | +0.57(+0.54%) |
Sep 08, 2017 | 104.78 | 106.37 | 104.55 | 105.81 | 3,326,436 | +0.88(+0.83%) |
Sep 07, 2017 | 104.81 | 105.32 | 103.52 | 104.94 | 3,194,152 | +0.10(+0.09%) |
Sep 06, 2017 | 104.50 | 105.35 | 103.87 | 104.84 | 3,489,720 | +0.62(+0.60%) |
Sep 05, 2017 | 104.66 | 105.68 | 104.01 | 104.21 | 3,587,422 | -0.55(-0.53%) |
Sep 01, 2017 | 104.62 | 105.05 | 104.11 | 104.77 | 2,012,578 | +0.19(+0.18%) |
Aug 31, 2017 | 104.59 | 105.03 | 103.76 | 104.58 | 2,292,247 | +0.40(+0.38%) |
Aug 30, 2017 | 104.11 | 104.31 | 103.70 | 104.18 | 2,006,263 | -0.36(-0.35%) |
Aug 29, 2017 | 103.74 | 104.58 | 103.31 | 104.54 | 2,858,214 | -0.06(-0.06%) |
Aug 28, 2017 | 105.03 | 105.12 | 103.83 | 104.60 | 1,631,264 | +0.11(+0.10%) |
Aug 25, 2017 | 104.71 | 104.87 | 103.79 | 104.49 | 2,063,135 | +0.36(+0.35%) |
Aug 24, 2017 | 105.22 | 105.22 | 103.95 | 104.13 | 3,036,085 | -0.91(-0.87%) |
Aug 23, 2017 | 105.58 | 105.66 | 104.59 | 105.04 | 3,079,844 | -0.93(-0.88%) |
Aug 22, 2017 | 105.51 | 106.01 | 104.99 | 105.97 | 3,384,107 | +0.87(+0.82%) |
Aug 21, 2017 | 105.96 | 106.79 | 104.67 | 105.11 | 5,331,332 | -0.71(-0.67%) |
Aug 18, 2017 | 104.12 | 106.81 | 101.81 | 105.82 | 12,598,617 | -6.02(-5.38%) |
Aug 17, 2017 | 114.10 | 114.60 | 111.49 | 111.84 | 4,568,676 | -2.39(-2.09%) |
Aug 16, 2017 | 115.29 | 115.44 | 114.09 | 114.23 | 2,127,353 | -0.50(-0.43%) |
Aug 15, 2017 | 114.37 | 115.53 | 113.78 | 114.72 | 2,392,631 | -1.25(-1.08%) |
Aug 14, 2017 | 115.56 | 116.52 | 115.36 | 115.98 | 2,379,569 | +1.69(+1.48%) |
Aug 11, 2017 | 115.40 | 115.92 | 114.10 | 114.29 | 2,556,048 | -0.97(-0.85%) |
Aug 10, 2017 | 119.31 | 119.31 | 115.23 | 115.26 | 3,316,327 | -4.18(-3.50%) |
Aug 09, 2017 | 118.44 | 119.52 | 118.33 | 119.44 | 1,545,323 | +0.35(+0.30%) |
Aug 08, 2017 | 117.04 | 119.27 | 117.04 | 119.09 | 4,384,529 | +1.86(+1.58%) |
Aug 07, 2017 | 117.43 | 117.72 | 117.00 | 117.23 | 1,701,948 | +0.19(+0.16%) |
Aug 04, 2017 | 116.92 | 117.22 | 116.46 | 117.04 | 1,346,751 | +0.22(+0.18%) |
Aug 03, 2017 | 116.31 | 116.96 | 116.22 | 116.83 | 1,837,550 | +0.48(+0.41%) |
Aug 02, 2017 | 116.41 | 116.73 | 115.73 | 116.35 | 1,677,234 | -0.04(-0.03%) |