Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 116.53 | 116.73 | 115.66 | 116.02 | 5,806,352 | -0.49(-0.42%) |
Oct 30, 2017 | 117.41 | 117.52 | 115.94 | 116.51 | 7,250,930 | -1.48(-1.26%) |
Oct 27, 2017 | 117.34 | 118.76 | 116.68 | 117.99 | 6,177,071 | -0.02(-0.02%) |
Oct 26, 2017 | 118.60 | 119.63 | 117.66 | 118.02 | 7,018,696 | -0.46(-0.39%) |
Oct 25, 2017 | 117.48 | 119.20 | 117.31 | 118.47 | 7,886,756 | +0.60(+0.51%) |
Oct 24, 2017 | 119.32 | 119.32 | 117.28 | 117.88 | 7,913,534 | -1.65(-1.38%) |
Oct 23, 2017 | 118.28 | 120.13 | 118.24 | 119.52 | 8,033,381 | +1.02(+0.86%) |
Oct 20, 2017 | 118.49 | 119.52 | 118.03 | 118.51 | 6,770,510 | +0.30(+0.25%) |
Oct 19, 2017 | 117.10 | 118.99 | 116.95 | 118.21 | 11,032,000 | +1.13(+0.97%) |
Oct 18, 2017 | 117.17 | 117.83 | 116.57 | 117.08 | 8,204,286 | -0.09(-0.08%) |
Oct 17, 2017 | 114.57 | 117.44 | 114.06 | 117.17 | 14,079,434 | +3.89(+3.43%) |
Oct 16, 2017 | 113.56 | 114.23 | 112.80 | 113.28 | 6,151,975 | -0.26(-0.23%) |
Oct 13, 2017 | 113.68 | 114.36 | 113.47 | 113.54 | 4,934,569 | -0.33(-0.29%) |
Oct 12, 2017 | 113.46 | 114.45 | 113.20 | 113.87 | 6,215,374 | +0.15(+0.13%) |
Oct 11, 2017 | 112.25 | 114.08 | 111.83 | 113.72 | 9,936,414 | +2.29(+2.05%) |
Oct 10, 2017 | 111.15 | 111.62 | 110.62 | 111.43 | 5,028,251 | +0.38(+0.34%) |
Oct 09, 2017 | 111.23 | 111.36 | 110.83 | 111.06 | 4,507,363 | +0.19(+0.17%) |
Oct 06, 2017 | 110.69 | 110.89 | 110.25 | 110.87 | 2,967,388 | +0.02(+0.02%) |
Oct 05, 2017 | 110.59 | 110.94 | 110.15 | 110.84 | 4,495,360 | +0.25(+0.23%) |
Oct 04, 2017 | 110.19 | 110.83 | 109.94 | 110.59 | 4,312,641 | +0.66(+0.60%) |
Oct 03, 2017 | 109.56 | 110.19 | 109.32 | 109.94 | 4,687,192 | +0.73(+0.67%) |
Oct 02, 2017 | 108.32 | 109.30 | 108.20 | 109.20 | 5,398,273 | +1.01(+0.93%) |
Sep 29, 2017 | 107.84 | 108.58 | 107.40 | 108.20 | 6,893,557 | +0.45(+0.42%) |
Sep 28, 2017 | 108.11 | 108.41 | 107.60 | 107.75 | 4,797,545 | -0.23(-0.22%) |
Sep 27, 2017 | 109.02 | 109.09 | 107.71 | 107.98 | 6,964,490 | -0.99(-0.91%) |
Sep 26, 2017 | 109.44 | 109.80 | 108.87 | 108.97 | 5,426,711 | -0.19(-0.18%) |
Sep 25, 2017 | 109.41 | 109.65 | 108.88 | 109.16 | 7,230,601 | -0.18(-0.17%) |
Sep 22, 2017 | 109.84 | 110.18 | 109.25 | 109.34 | 5,208,822 | -0.30(-0.27%) |
Sep 21, 2017 | 110.94 | 111.37 | 109.33 | 109.64 | 7,271,928 | -1.22(-1.10%) |
Sep 20, 2017 | 110.89 | 111.76 | 110.14 | 110.87 | 10,460,585 | -1.66(-1.48%) |
Sep 19, 2017 | 112.37 | 113.01 | 111.81 | 112.53 | 5,892,498 | -0.13(-0.12%) |
Sep 18, 2017 | 111.88 | 112.99 | 111.61 | 112.67 | 6,322,152 | +0.77(+0.69%) |
Sep 15, 2017 | 112.17 | 112.72 | 111.67 | 111.89 | 18,651,074 | +0.22(+0.20%) |
Sep 14, 2017 | 109.97 | 111.91 | 109.84 | 111.67 | 7,539,057 | +1.44(+1.31%) |
Sep 13, 2017 | 110.41 | 111.31 | 109.73 | 110.23 | 5,622,926 | -0.15(-0.14%) |
Sep 12, 2017 | 111.38 | 111.42 | 109.79 | 110.38 | 6,567,037 | -0.48(-0.43%) |
Sep 11, 2017 | 109.33 | 110.97 | 109.04 | 110.86 | 6,878,307 | +1.85(+1.70%) |
Sep 08, 2017 | 109.85 | 110.14 | 108.91 | 109.00 | 5,833,122 | -1.01(-0.92%) |
Sep 07, 2017 | 108.90 | 110.28 | 108.40 | 110.01 | 4,566,406 | +1.27(+1.16%) |
Sep 06, 2017 | 108.64 | 109.02 | 108.36 | 108.75 | 6,731,294 | +0.64(+0.59%) |
Sep 05, 2017 | 108.79 | 109.17 | 107.95 | 108.11 | 6,194,187 | -0.94(-0.86%) |
Sep 01, 2017 | 110.35 | 110.39 | 108.97 | 109.05 | 4,591,135 | -1.11(-1.01%) |
Aug 31, 2017 | 109.34 | 110.27 | 109.23 | 110.16 | 8,900,512 | +1.08(+0.99%) |
Aug 30, 2017 | 109.85 | 109.85 | 108.95 | 109.08 | 6,524,772 | -0.95(-0.86%) |
Aug 29, 2017 | 109.50 | 110.23 | 109.27 | 110.03 | 3,938,733 | +0.39(+0.36%) |
Aug 28, 2017 | 109.59 | 109.95 | 109.43 | 109.64 | 6,427,519 | +0.05(+0.05%) |
Aug 25, 2017 | 109.78 | 110.32 | 109.54 | 109.59 | 4,966,679 | -0.31(-0.28%) |
Aug 24, 2017 | 109.84 | 110.05 | 109.38 | 109.89 | 6,528,084 | +0.07(+0.07%) |
Aug 23, 2017 | 111.17 | 111.22 | 109.70 | 109.82 | 6,203,406 | -1.57(-1.41%) |
Aug 22, 2017 | 110.21 | 111.47 | 109.90 | 111.39 | 5,018,754 | +1.03(+0.94%) |
Aug 21, 2017 | 109.39 | 110.52 | 109.31 | 110.36 | 5,635,122 | +0.68(+0.62%) |
Aug 18, 2017 | 109.71 | 110.63 | 109.47 | 109.68 | 5,795,673 | -0.34(-0.31%) |
Aug 17, 2017 | 110.96 | 111.42 | 110.01 | 110.02 | 6,942,637 | -0.94(-0.84%) |
Aug 16, 2017 | 110.88 | 111.61 | 110.70 | 110.95 | 5,405,296 | +0.65(+0.59%) |
Aug 15, 2017 | 110.69 | 110.76 | 110.15 | 110.30 | 4,754,506 | -0.08(-0.08%) |
Aug 14, 2017 | 110.98 | 111.12 | 109.88 | 110.38 | 3,677,423 | +0.31(+0.29%) |
Aug 11, 2017 | 110.51 | 111.22 | 109.78 | 110.07 | 5,164,212 | +0.01(+0.01%) |
Aug 10, 2017 | 110.02 | 110.69 | 109.46 | 110.06 | 6,781,327 | -0.12(-0.11%) |
Aug 09, 2017 | 109.83 | 110.32 | 109.46 | 110.17 | 7,657,426 | +0.79(+0.73%) |
Aug 08, 2017 | 109.57 | 109.82 | 108.66 | 109.38 | 6,668,755 | -0.49(-0.44%) |
Aug 07, 2017 | 110.06 | 110.38 | 109.58 | 109.87 | 3,640,650 | -0.27(-0.24%) |
Aug 04, 2017 | 110.60 | 110.82 | 109.82 | 110.13 | 3,860,917 | -0.14(-0.13%) |
Aug 03, 2017 | 109.08 | 110.32 | 108.75 | 110.27 | 5,232,738 | +0.98(+0.90%) |
Aug 02, 2017 | 109.22 | 109.57 | 108.75 | 109.29 | 4,875,896 | -0.29(-0.26%) |