Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 114.12 | 114.52 | 113.89 | 114.09 | 1,741,291 | -0.15(-0.13%) |
Oct 30, 2017 | 112.92 | 114.46 | 112.67 | 114.24 | 1,833,285 | +1.34(+1.19%) |
Oct 27, 2017 | 113.31 | 113.43 | 112.02 | 112.89 | 1,860,285 | -0.76(-0.67%) |
Oct 26, 2017 | 114.32 | 114.47 | 112.62 | 113.65 | 1,730,725 | +0.14(+0.12%) |
Oct 25, 2017 | 114.89 | 114.94 | 113.49 | 113.51 | 1,891,084 | -1.21(-1.06%) |
Oct 24, 2017 | 115.46 | 115.77 | 114.32 | 114.73 | 1,987,800 | -1.09(-0.94%) |
Oct 23, 2017 | 115.19 | 115.83 | 114.46 | 115.81 | 2,078,283 | +0.97(+0.85%) |
Oct 20, 2017 | 115.42 | 115.52 | 114.16 | 114.84 | 2,134,719 | +0.13(+0.11%) |
Oct 19, 2017 | 111.79 | 114.71 | 110.50 | 114.71 | 3,448,950 | +2.71(+2.42%) |
Oct 18, 2017 | 110.86 | 112.12 | 110.66 | 112.00 | 2,312,126 | +1.18(+1.06%) |
Oct 17, 2017 | 110.64 | 110.99 | 109.83 | 110.82 | 2,099,217 | -0.15(-0.13%) |
Oct 16, 2017 | 109.68 | 111.65 | 109.31 | 110.96 | 2,050,057 | +1.85(+1.70%) |
Oct 13, 2017 | 108.67 | 109.54 | 108.35 | 109.11 | 1,262,039 | +0.62(+0.57%) |
Oct 12, 2017 | 108.55 | 108.97 | 108.07 | 108.49 | 1,186,690 | +0.29(+0.27%) |
Oct 11, 2017 | 108.22 | 108.81 | 108.09 | 108.20 | 1,229,899 | -0.28(-0.26%) |
Oct 10, 2017 | 107.57 | 108.49 | 107.51 | 108.48 | 1,123,644 | +0.85(+0.79%) |
Oct 09, 2017 | 107.50 | 108.09 | 107.11 | 107.63 | 840,208 | -0.10(-0.10%) |
Oct 06, 2017 | 107.31 | 107.98 | 107.01 | 107.73 | 1,337,571 | +0.54(+0.51%) |
Oct 05, 2017 | 106.79 | 107.53 | 106.55 | 107.19 | 1,318,484 | +0.47(+0.44%) |
Oct 04, 2017 | 106.56 | 107.06 | 106.19 | 106.72 | 971,617 | +0.17(+0.16%) |
Oct 03, 2017 | 106.22 | 106.58 | 105.42 | 106.55 | 1,480,865 | +0.33(+0.31%) |
Oct 02, 2017 | 105.84 | 106.36 | 104.84 | 106.22 | 1,842,674 | +0.69(+0.65%) |
Sep 29, 2017 | 105.62 | 106.12 | 105.00 | 105.54 | 1,492,758 | -0.24(-0.23%) |
Sep 28, 2017 | 105.44 | 106.17 | 105.30 | 105.78 | 1,273,607 | +0.18(+0.17%) |
Sep 27, 2017 | 106.35 | 106.35 | 105.51 | 105.60 | 1,281,001 | +0.02(+0.02%) |
Sep 26, 2017 | 105.67 | 106.37 | 105.30 | 105.58 | 1,507,426 | -0.09(-0.08%) |
Sep 25, 2017 | 105.05 | 105.92 | 104.70 | 105.67 | 1,319,367 | +0.54(+0.52%) |
Sep 22, 2017 | 104.65 | 105.23 | 104.27 | 105.12 | 1,499,665 | +0.47(+0.45%) |
Sep 21, 2017 | 105.18 | 105.86 | 104.34 | 104.65 | 1,403,860 | -0.36(-0.34%) |
Sep 20, 2017 | 104.29 | 105.07 | 103.28 | 105.01 | 1,729,025 | +1.15(+1.10%) |
Sep 19, 2017 | 103.92 | 104.59 | 103.76 | 103.86 | 1,449,177 | -0.12(-0.12%) |
Sep 18, 2017 | 103.99 | 104.30 | 103.48 | 103.99 | 1,240,599 | +0.02(+0.02%) |
Sep 15, 2017 | 103.87 | 104.36 | 102.92 | 103.97 | 3,555,340 | +0.64(+0.62%) |
Sep 14, 2017 | 104.63 | 104.63 | 102.29 | 103.33 | 2,104,671 | -1.33(-1.28%) |
Sep 13, 2017 | 105.29 | 105.50 | 104.05 | 104.67 | 1,812,457 | -0.84(-0.79%) |
Sep 12, 2017 | 105.56 | 106.11 | 104.50 | 105.50 | 2,102,982 | -0.07(-0.07%) |
Sep 11, 2017 | 106.39 | 109.12 | 105.41 | 105.57 | 3,993,483 | +2.41(+2.34%) |
Sep 08, 2017 | 98.81 | 104.08 | 98.61 | 103.16 | 4,893,807 | +3.95(+3.98%) |
Sep 07, 2017 | 100.43 | 100.74 | 97.99 | 99.21 | 3,152,746 | -1.58(-1.56%) |
Sep 06, 2017 | 99.31 | 101.36 | 98.84 | 100.79 | 4,160,570 | +1.97(+1.99%) |
Sep 05, 2017 | 101.89 | 101.91 | 98.63 | 98.82 | 4,269,377 | -3.83(-3.73%) |
Sep 01, 2017 | 104.22 | 104.23 | 102.45 | 102.65 | 1,807,057 | -1.10(-1.06%) |
Aug 31, 2017 | 104.49 | 104.58 | 102.87 | 103.74 | 2,519,020 | -0.54(-0.52%) |
Aug 30, 2017 | 105.48 | 105.76 | 104.12 | 104.28 | 1,575,920 | -1.03(-0.98%) |
Aug 29, 2017 | 104.96 | 106.12 | 104.69 | 105.31 | 1,724,349 | -0.19(-0.18%) |
Aug 28, 2017 | 106.95 | 107.45 | 104.81 | 105.50 | 2,960,920 | -2.77(-2.56%) |
Aug 25, 2017 | 107.86 | 108.46 | 107.52 | 108.27 | 1,556,143 | +0.77(+0.72%) |
Aug 24, 2017 | 109.01 | 109.04 | 107.45 | 107.50 | 1,220,764 | -1.36(-1.25%) |
Aug 23, 2017 | 109.37 | 109.77 | 108.72 | 108.86 | 1,106,110 | -0.52(-0.48%) |
Aug 22, 2017 | 109.51 | 109.66 | 109.10 | 109.39 | 1,300,789 | +0.27(+0.25%) |
Aug 21, 2017 | 109.64 | 109.64 | 108.66 | 109.11 | 1,242,612 | -0.38(-0.34%) |
Aug 18, 2017 | 109.81 | 110.04 | 109.17 | 109.49 | 1,456,473 | -0.26(-0.23%) |
Aug 17, 2017 | 110.99 | 110.99 | 109.62 | 109.75 | 1,894,721 | -1.10(-0.99%) |
Aug 16, 2017 | 110.97 | 111.61 | 110.44 | 110.84 | 1,663,404 | +0.36(+0.33%) |
Aug 15, 2017 | 110.44 | 110.80 | 110.15 | 110.48 | 1,330,985 | +0.22(+0.20%) |
Aug 14, 2017 | 109.86 | 110.49 | 109.77 | 110.26 | 1,276,381 | +0.52(+0.48%) |
Aug 11, 2017 | 111.24 | 111.60 | 109.62 | 109.74 | 1,793,149 | -1.29(-1.16%) |
Aug 10, 2017 | 111.06 | 111.45 | 110.61 | 111.03 | 2,829,247 | -0.39(-0.35%) |
Aug 09, 2017 | 110.33 | 111.45 | 109.87 | 111.42 | 1,874,841 | +1.37(+1.24%) |
Aug 08, 2017 | 110.22 | 110.58 | 109.97 | 110.05 | 1,216,874 | -0.21(-0.19%) |
Aug 07, 2017 | 110.67 | 111.17 | 110.11 | 110.27 | 1,177,790 | -0.76(-0.69%) |
Aug 04, 2017 | 111.30 | 110.42 | 111.03 | 2,280,677 | +0.11(+0.10%) | |
Aug 03, 2017 | 110.26 | 111.17 | 110.02 | 110.92 | 1,262,896 | +0.71(+0.65%) |
Aug 02, 2017 | 110.46 | 111.22 | 110.06 | 110.21 | 1,637,939 | -0.41(-0.37%) |