Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 114.61 | 114.62 | 114.53 | 114.54 | 9,357 | -0.01(-0.01%) |
Oct 30, 2017 | 114.54 | 114.22 | 114.54 | 50,840 | +0.66(+0.58%) | |
Oct 27, 2017 | 113.67 | 113.93 | 113.62 | 113.89 | 108,148 | +0.35(+0.31%) |
Oct 26, 2017 | 113.87 | 113.87 | 113.54 | 113.54 | 11,047 | -0.21(-0.19%) |
Oct 25, 2017 | 113.56 | 113.80 | 113.54 | 113.75 | 42,967 | -0.28(-0.24%) |
Oct 24, 2017 | 114.07 | 114.17 | 113.99 | 114.02 | 45,489 | -0.46(-0.40%) |
Oct 23, 2017 | 114.44 | 114.60 | 114.42 | 114.49 | 9,866 | +0.12(+0.10%) |
Oct 20, 2017 | 114.37 | 114.48 | 114.22 | 114.37 | 73,737 | -0.67(-0.58%) |
Oct 19, 2017 | 115.25 | 115.39 | 115.03 | 115.03 | 24,935 | +0.15(+0.13%) |
Oct 18, 2017 | 114.87 | 114.90 | 114.75 | 114.88 | 27,857 | -0.42(-0.37%) |
Oct 17, 2017 | 115.08 | 115.37 | 115.08 | 115.30 | 86,746 | -0.03(-0.02%) |
Oct 16, 2017 | 115.23 | 115.42 | 115.17 | 115.33 | 18,358 | -0.18(-0.15%) |
Oct 13, 2017 | 115.42 | 115.52 | 115.21 | 115.50 | 15,121 | +0.50(+0.44%) |
Oct 12, 2017 | 114.76 | 115.45 | 114.66 | 115.00 | 129,634 | +0.37(+0.32%) |
Oct 11, 2017 | 114.70 | 114.76 | 114.59 | 114.63 | 17,207 | +0.04(+0.03%) |
Oct 10, 2017 | 114.49 | 114.86 | 114.49 | 114.60 | 9,226 | +0.11(+0.10%) |
Oct 09, 2017 | 114.32 | 114.49 | 114.29 | 114.49 | 6,882 | +0.24(+0.21%) |
Oct 06, 2017 | 114.00 | 114.36 | 113.85 | 114.25 | 47,585 | -0.23(-0.20%) |
Oct 05, 2017 | 114.65 | 114.65 | 114.38 | 114.48 | 20,353 | -0.24(-0.21%) |
Oct 04, 2017 | 114.77 | 114.77 | 114.46 | 114.72 | 546,759 | -0.02(-0.01%) |
Oct 03, 2017 | 114.49 | 114.76 | 114.49 | 114.74 | 55,031 | +0.15(+0.13%) |
Oct 02, 2017 | 114.78 | 114.86 | 114.57 | 114.59 | 142,285 | -0.05(-0.05%) |
Sep 29, 2017 | 114.88 | 114.90 | 114.52 | 114.64 | 136,395 | -0.09(-0.08%) |
Sep 28, 2017 | 114.49 | 114.80 | 114.49 | 114.73 | 20,921 | -0.13(-0.11%) |
Sep 27, 2017 | 114.84 | 115.05 | 114.72 | 114.86 | 51,558 | -0.95(-0.82%) |
Sep 26, 2017 | 115.75 | 115.83 | 115.64 | 115.81 | 18,233 | -0.13(-0.12%) |
Sep 25, 2017 | 115.50 | 115.97 | 115.44 | 115.94 | 141,626 | +0.52(+0.45%) |
Sep 22, 2017 | 115.52 | 115.57 | 115.36 | 115.42 | 11,283 | +0.26(+0.23%) |
Sep 21, 2017 | 115.38 | 115.56 | 115.15 | 115.16 | 10,370 | -0.09(-0.08%) |
Sep 20, 2017 | 115.52 | 115.52 | 115.06 | 115.25 | 29,630 | -0.15(-0.13%) |
Sep 19, 2017 | 115.65 | 115.68 | 115.41 | 115.41 | 26,113 | -0.18(-0.15%) |
Sep 18, 2017 | 115.68 | 115.74 | 115.47 | 115.58 | 18,731 | -0.36(-0.31%) |
Sep 15, 2017 | 115.94 | 116.03 | 115.78 | 115.94 | 42,395 | -0.04(-0.04%) |
Sep 14, 2017 | 115.80 | 116.00 | 115.80 | 115.99 | 13,565 | +0.14(+0.12%) |
Sep 13, 2017 | 116.18 | 116.18 | 115.85 | 115.85 | 33,713 | -0.28(-0.24%) |
Sep 12, 2017 | 116.30 | 116.31 | 115.61 | 116.13 | 35,278 | -0.41(-0.35%) |
Sep 11, 2017 | 116.83 | 116.87 | 116.54 | 116.54 | 18,287 | -0.91(-0.77%) |
Sep 08, 2017 | 117.46 | 117.48 | 117.28 | 117.45 | 75,901 | -0.10(-0.09%) |
Sep 07, 2017 | 117.09 | 117.72 | 117.09 | 117.55 | 592,557 | +0.90(+0.77%) |
Sep 06, 2017 | 117.24 | 117.31 | 116.65 | 116.65 | 114,933 | -0.61(-0.52%) |
Sep 05, 2017 | 116.68 | 117.27 | 116.68 | 117.25 | 14,361 | +1.13(+0.97%) |
Sep 01, 2017 | 116.45 | 116.45 | 116.08 | 116.13 | 93,976 | -0.47(-0.40%) |
Aug 31, 2017 | 116.46 | 116.67 | 116.42 | 116.60 | 23,109 | +0.27(+0.23%) |
Aug 30, 2017 | 116.32 | 116.43 | 116.29 | 116.33 | 29,801 | -0.09(-0.08%) |
Aug 29, 2017 | 116.81 | 116.81 | 116.26 | 116.42 | 45,590 | +0.31(+0.27%) |
Aug 28, 2017 | 115.92 | 116.16 | 115.89 | 116.10 | 9,780 | +0.11(+0.09%) |
Aug 25, 2017 | 115.83 | 116.06 | 115.79 | 115.99 | 18,586 | +0.28(+0.25%) |
Aug 24, 2017 | 115.72 | 115.88 | 115.68 | 115.71 | 6,277 | -0.30(-0.26%) |
Aug 23, 2017 | 115.84 | 116.01 | 115.78 | 116.01 | 29,937 | +0.58(+0.50%) |
Aug 22, 2017 | 115.65 | 115.65 | 115.39 | 115.43 | 18,362 | -0.33(-0.28%) |
Aug 21, 2017 | 115.69 | 115.80 | 115.59 | 115.76 | 20,349 | +0.15(+0.13%) |
Aug 18, 2017 | 115.80 | 115.88 | 115.45 | 115.61 | 50,162 | +0.01(+0.01%) |
Aug 17, 2017 | 115.04 | 115.62 | 115.02 | 115.60 | 51,450 | +0.52(+0.45%) |
Aug 16, 2017 | 114.61 | 115.22 | 114.58 | 115.08 | 27,134 | +0.26(+0.23%) |
Aug 15, 2017 | 114.58 | 114.89 | 114.58 | 114.82 | 9,746 | -0.34(-0.30%) |
Aug 14, 2017 | 115.25 | 115.38 | 115.14 | 115.16 | 20,633 | -0.37(-0.32%) |
Aug 11, 2017 | 115.22 | 115.54 | 115.22 | 115.53 | 7,617 | +0.10(+0.08%) |
Aug 10, 2017 | 115.09 | 115.46 | 115.04 | 115.43 | 23,391 | +0.46(+0.40%) |
Aug 09, 2017 | 115.25 | 115.25 | 114.89 | 114.97 | 40,149 | +0.36(+0.31%) |
Aug 08, 2017 | 114.72 | 114.73 | 114.44 | 114.61 | 9,659 | -0.15(-0.13%) |
Aug 07, 2017 | 114.62 | 114.81 | 114.54 | 114.76 | 36,221 | +0.09(+0.08%) |
Aug 04, 2017 | 114.78 | 114.78 | 114.42 | 114.67 | 26,861 | -0.60(-0.52%) |
Aug 03, 2017 | 114.85 | 115.26 | 114.85 | 115.26 | 27,265 | +0.68(+0.59%) |
Aug 02, 2017 | 114.47 | 114.83 | 114.47 | 114.58 | 14,202 | -0.04(-0.04%) |