Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 119.30 | 119.59 | 119.03 | 119.16 | 365,404 | +0.23(+0.20%) |
Oct 30, 2017 | 119.45 | 119.45 | 118.11 | 118.92 | 275,250 | -0.42(-0.35%) |
Oct 27, 2017 | 119.69 | 119.69 | 117.92 | 119.34 | 369,282 | -0.74(-0.62%) |
Oct 26, 2017 | 118.44 | 120.22 | 117.55 | 120.08 | 501,199 | +2.02(+1.71%) |
Oct 25, 2017 | 117.44 | 118.20 | 116.71 | 118.07 | 448,858 | +0.15(+0.13%) |
Oct 24, 2017 | 116.46 | 118.09 | 116.44 | 117.92 | 268,046 | +1.99(+1.72%) |
Oct 23, 2017 | 116.76 | 116.99 | 115.85 | 115.93 | 166,835 | -0.96(-0.82%) |
Oct 20, 2017 | 116.40 | 116.92 | 115.93 | 116.89 | 286,675 | +1.05(+0.91%) |
Oct 19, 2017 | 115.24 | 115.86 | 114.53 | 115.84 | 239,122 | +0.10(+0.09%) |
Oct 18, 2017 | 116.21 | 116.59 | 115.67 | 115.74 | 431,367 | +0.31(+0.27%) |
Oct 17, 2017 | 113.30 | 116.03 | 112.39 | 115.43 | 629,270 | -0.80(-0.69%) |
Oct 16, 2017 | 116.41 | 116.60 | 115.69 | 116.23 | 338,901 | +0.50(+0.43%) |
Oct 13, 2017 | 115.96 | 116.72 | 115.48 | 115.73 | 228,272 | +0.34(+0.29%) |
Oct 12, 2017 | 114.20 | 115.75 | 114.19 | 115.39 | 322,254 | +1.20(+1.06%) |
Oct 11, 2017 | 114.21 | 114.86 | 113.79 | 114.19 | 334,416 | +0.16(+0.14%) |
Oct 10, 2017 | 114.77 | 114.77 | 113.76 | 114.03 | 264,840 | -0.06(-0.06%) |
Oct 09, 2017 | 114.95 | 115.31 | 113.98 | 114.09 | 308,642 | -0.70(-0.61%) |
Oct 06, 2017 | 114.41 | 114.81 | 113.64 | 114.79 | 325,860 | +0.12(+0.11%) |
Oct 05, 2017 | 115.42 | 116.22 | 114.22 | 114.67 | 201,322 | -0.54(-0.47%) |
Oct 04, 2017 | 114.41 | 115.56 | 114.16 | 115.21 | 341,334 | +1.06(+0.93%) |
Oct 03, 2017 | 113.82 | 114.40 | 113.52 | 114.15 | 617,269 | +0.35(+0.31%) |
Oct 02, 2017 | 112.97 | 113.81 | 112.57 | 113.80 | 736,591 | +1.24(+1.10%) |
Sep 29, 2017 | 113.27 | 113.52 | 112.52 | 112.56 | 443,922 | -0.78(-0.69%) |
Sep 28, 2017 | 113.83 | 113.83 | 112.81 | 113.33 | 299,868 | -0.63(-0.55%) |
Sep 27, 2017 | 114.62 | 114.90 | 113.56 | 113.97 | 258,177 | -0.11(-0.10%) |
Sep 26, 2017 | 114.75 | 115.40 | 113.97 | 114.08 | 260,144 | -0.44(-0.38%) |
Sep 25, 2017 | 114.00 | 114.95 | 113.66 | 114.51 | 236,323 | +0.43(+0.37%) |
Sep 22, 2017 | 114.18 | 114.46 | 113.90 | 114.08 | 613,865 | -0.03(-0.02%) |
Sep 21, 2017 | 114.14 | 114.64 | 113.47 | 114.11 | 350,653 | +0.05(+0.05%) |
Sep 20, 2017 | 114.54 | 115.00 | 113.93 | 114.06 | 394,569 | -0.24(-0.21%) |
Sep 19, 2017 | 114.50 | 114.84 | 114.03 | 114.30 | 223,540 | -0.14(-0.12%) |
Sep 18, 2017 | 112.94 | 114.62 | 112.77 | 114.44 | 166,335 | +1.77(+1.57%) |
Sep 15, 2017 | 111.66 | 112.72 | 111.66 | 112.67 | 378,734 | +0.71(+0.64%) |
Sep 14, 2017 | 111.39 | 112.10 | 110.86 | 111.95 | 239,620 | +0.56(+0.51%) |
Sep 13, 2017 | 112.63 | 112.77 | 111.21 | 111.39 | 248,983 | -1.37(-1.22%) |
Sep 12, 2017 | 112.24 | 113.25 | 112.06 | 112.76 | 221,531 | +0.92(+0.82%) |
Sep 11, 2017 | 112.36 | 112.84 | 111.29 | 111.84 | 190,649 | +0.14(+0.12%) |
Sep 08, 2017 | 109.09 | 111.71 | 109.04 | 111.70 | 311,226 | +2.27(+2.07%) |
Sep 07, 2017 | 108.80 | 109.48 | 107.58 | 109.43 | 185,078 | +0.80(+0.73%) |
Sep 06, 2017 | 108.88 | 109.10 | 107.94 | 108.64 | 172,379 | +0.00(+0.00%) |
Sep 05, 2017 | 108.82 | 109.41 | 107.86 | 108.64 | 209,609 | -0.50(-0.46%) |
Sep 01, 2017 | 109.52 | 110.05 | 109.14 | 109.14 | 172,331 | +0.19(+0.17%) |
Aug 31, 2017 | 107.89 | 109.10 | 107.47 | 108.95 | 251,406 | +1.54(+1.43%) |
Aug 30, 2017 | 106.61 | 107.66 | 106.53 | 107.41 | 154,423 | +0.67(+0.62%) |
Aug 29, 2017 | 106.00 | 106.95 | 106.00 | 106.75 | 128,187 | +0.17(+0.16%) |
Aug 28, 2017 | 106.56 | 106.79 | 105.84 | 106.58 | 150,345 | +0.48(+0.45%) |
Aug 25, 2017 | 105.91 | 106.27 | 105.62 | 106.10 | 132,366 | +0.76(+0.72%) |
Aug 24, 2017 | 106.00 | 106.00 | 105.05 | 105.34 | 142,079 | -0.18(-0.17%) |
Aug 23, 2017 | 105.69 | 106.25 | 105.50 | 105.51 | 127,249 | -0.70(-0.66%) |
Aug 22, 2017 | 105.41 | 106.30 | 104.98 | 106.22 | 124,501 | +1.13(+1.08%) |
Aug 21, 2017 | 104.63 | 105.16 | 104.36 | 105.09 | 191,916 | +0.42(+0.40%) |
Aug 18, 2017 | 104.78 | 105.53 | 102.16 | 104.67 | 191,681 | -0.58(-0.55%) |
Aug 17, 2017 | 107.47 | 107.77 | 105.25 | 105.25 | 239,758 | -2.50(-2.32%) |
Aug 16, 2017 | 107.02 | 108.03 | 106.95 | 107.76 | 178,424 | +1.03(+0.96%) |
Aug 15, 2017 | 106.41 | 106.86 | 106.20 | 106.73 | 177,553 | +0.40(+0.37%) |
Aug 14, 2017 | 105.52 | 106.44 | 105.45 | 106.33 | 161,839 | +1.51(+1.44%) |
Aug 11, 2017 | 104.50 | 105.33 | 104.50 | 104.82 | 207,470 | +0.07(+0.07%) |
Aug 10, 2017 | 106.72 | 106.80 | 104.67 | 104.75 | 329,990 | -2.52(-2.35%) |
Aug 09, 2017 | 108.18 | 108.28 | 107.14 | 107.27 | 244,218 | -1.09(-1.01%) |
Aug 08, 2017 | 108.31 | 108.83 | 107.79 | 108.36 | 252,223 | -0.13(-0.12%) |
Aug 07, 2017 | 107.64 | 108.65 | 107.63 | 108.49 | 212,306 | +0.80(+0.74%) |
Aug 04, 2017 | 107.38 | 107.94 | 107.10 | 107.69 | 118,471 | +0.47(+0.44%) |
Aug 03, 2017 | 107.03 | 107.22 | 106.51 | 107.22 | 181,788 | +0.23(+0.22%) |
Aug 02, 2017 | 107.11 | 107.27 | 106.04 | 106.99 | 466,152 | -0.12(-0.11%) |