Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 114.18 | 114.75 | 113.18 | 113.33 | 279,303 | -0.85(-0.75%) |
Oct 30, 2017 | 114.45 | 114.78 | 113.93 | 114.18 | 210,023 | -0.52(-0.46%) |
Oct 27, 2017 | 114.64 | 115.29 | 113.57 | 114.71 | 171,577 | -0.32(-0.28%) |
Oct 26, 2017 | 112.72 | 115.47 | 111.86 | 115.03 | 235,173 | +2.33(+2.07%) |
Oct 25, 2017 | 113.02 | 113.08 | 111.60 | 112.70 | 182,536 | -0.32(-0.28%) |
Oct 24, 2017 | 113.73 | 114.12 | 112.55 | 113.02 | 182,743 | -0.75(-0.66%) |
Oct 23, 2017 | 114.65 | 114.88 | 113.26 | 113.77 | 268,117 | -0.82(-0.72%) |
Oct 20, 2017 | 115.02 | 115.32 | 114.45 | 114.59 | 217,013 | -0.08(-0.07%) |
Oct 19, 2017 | 115.20 | 115.38 | 113.54 | 114.67 | 285,803 | -0.61(-0.53%) |
Oct 18, 2017 | 116.38 | 117.16 | 115.12 | 115.28 | 249,936 | -1.11(-0.96%) |
Oct 17, 2017 | 116.77 | 116.86 | 115.96 | 116.39 | 223,876 | -0.29(-0.25%) |
Oct 16, 2017 | 116.22 | 116.75 | 116.04 | 116.69 | 247,346 | +0.26(+0.23%) |
Oct 13, 2017 | 115.85 | 116.87 | 115.11 | 116.42 | 197,112 | +1.05(+0.91%) |
Oct 12, 2017 | 114.83 | 115.66 | 114.07 | 115.38 | 172,105 | +0.65(+0.57%) |
Oct 11, 2017 | 114.44 | 114.81 | 114.20 | 114.73 | 287,905 | +0.26(+0.23%) |
Oct 10, 2017 | 114.59 | 115.01 | 114.30 | 114.47 | 179,532 | +0.04(+0.03%) |
Oct 09, 2017 | 114.63 | 114.73 | 114.00 | 114.43 | 176,108 | -0.01(-0.01%) |
Oct 06, 2017 | 114.58 | 114.87 | 114.02 | 114.44 | 356,871 | -0.32(-0.28%) |
Oct 05, 2017 | 114.95 | 115.44 | 114.32 | 114.76 | 240,067 | -0.05(-0.04%) |
Oct 04, 2017 | 115.05 | 115.26 | 113.97 | 114.80 | 220,362 | -0.40(-0.35%) |
Oct 03, 2017 | 114.67 | 115.37 | 113.80 | 115.20 | 160,385 | +0.61(+0.53%) |
Oct 02, 2017 | 113.04 | 114.78 | 112.54 | 114.59 | 197,925 | +1.67(+1.48%) |
Sep 29, 2017 | 112.83 | 113.52 | 112.11 | 112.92 | 220,122 | +0.05(+0.04%) |
Sep 28, 2017 | 111.34 | 112.87 | 110.88 | 112.87 | 237,593 | +1.40(+1.25%) |
Sep 27, 2017 | 110.94 | 111.85 | 110.44 | 111.48 | 218,833 | +0.75(+0.67%) |
Sep 26, 2017 | 111.22 | 111.63 | 109.64 | 110.73 | 265,964 | -0.42(-0.38%) |
Sep 25, 2017 | 110.21 | 111.46 | 109.54 | 111.15 | 322,121 | +1.04(+0.94%) |
Sep 22, 2017 | 108.95 | 110.17 | 108.42 | 110.11 | 247,187 | +1.43(+1.32%) |
Sep 21, 2017 | 109.15 | 109.15 | 108.40 | 108.67 | 184,198 | -0.13(-0.12%) |
Sep 20, 2017 | 107.67 | 108.91 | 107.54 | 108.81 | 267,019 | +1.22(+1.14%) |
Sep 19, 2017 | 107.71 | 107.80 | 106.52 | 107.59 | 186,905 | -0.12(-0.11%) |
Sep 18, 2017 | 106.66 | 107.71 | 106.39 | 107.70 | 154,379 | +1.25(+1.18%) |
Sep 15, 2017 | 105.82 | 106.51 | 105.77 | 106.45 | 214,497 | +0.33(+0.31%) |
Sep 14, 2017 | 107.59 | 107.59 | 105.48 | 106.12 | 382,213 | -1.22(-1.14%) |
Sep 13, 2017 | 109.88 | 109.88 | 107.24 | 107.34 | 189,465 | -2.56(-2.33%) |
Sep 12, 2017 | 108.14 | 109.97 | 108.14 | 109.91 | 170,416 | +1.88(+1.74%) |
Sep 11, 2017 | 108.05 | 108.43 | 107.33 | 108.02 | 204,382 | +0.55(+0.51%) |
Sep 08, 2017 | 108.48 | 108.48 | 107.20 | 107.47 | 195,759 | -1.62(-1.48%) |
Sep 07, 2017 | 108.77 | 109.25 | 108.36 | 109.09 | 137,075 | +0.14(+0.12%) |
Sep 06, 2017 | 109.37 | 109.56 | 108.43 | 108.95 | 119,013 | -0.13(-0.12%) |
Sep 05, 2017 | 109.43 | 110.04 | 108.52 | 109.08 | 208,383 | -0.46(-0.42%) |
Sep 01, 2017 | 108.39 | 109.98 | 108.39 | 109.54 | 201,026 | +1.44(+1.33%) |
Aug 31, 2017 | 106.61 | 108.27 | 106.61 | 108.10 | 196,688 | +1.63(+1.53%) |
Aug 30, 2017 | 106.28 | 106.82 | 105.70 | 106.47 | 111,457 | +0.35(+0.33%) |
Aug 29, 2017 | 105.63 | 106.36 | 105.15 | 106.12 | 169,315 | +0.02(+0.02%) |
Aug 28, 2017 | 106.46 | 106.46 | 104.96 | 106.10 | 233,710 | -0.22(-0.21%) |
Aug 25, 2017 | 106.30 | 107.07 | 106.07 | 106.33 | 234,158 | +0.30(+0.28%) |
Aug 24, 2017 | 106.29 | 106.46 | 105.82 | 106.03 | 147,340 | -0.17(-0.16%) |
Aug 23, 2017 | 106.79 | 107.14 | 106.01 | 106.20 | 188,738 | -1.20(-1.12%) |
Aug 22, 2017 | 106.38 | 107.40 | 106.28 | 107.40 | 113,887 | +1.16(+1.09%) |
Aug 21, 2017 | 106.17 | 106.45 | 105.78 | 106.25 | 122,581 | -0.52(-0.48%) |
Aug 18, 2017 | 109.92 | 109.92 | 106.69 | 106.76 | 526,356 | -3.28(-2.98%) |
Aug 17, 2017 | 110.60 | 110.96 | 109.73 | 110.04 | 635,575 | -0.56(-0.51%) |
Aug 16, 2017 | 110.63 | 111.05 | 110.49 | 110.60 | 233,458 | +0.02(+0.02%) |
Aug 15, 2017 | 110.02 | 110.93 | 109.68 | 110.58 | 249,716 | +0.69(+0.63%) |
Aug 14, 2017 | 108.62 | 110.34 | 108.62 | 109.90 | 278,962 | +1.62(+1.50%) |
Aug 11, 2017 | 107.53 | 108.51 | 107.53 | 108.28 | 538,513 | +0.69(+0.64%) |
Aug 10, 2017 | 107.96 | 108.31 | 106.79 | 107.59 | 287,387 | -0.84(-0.78%) |
Aug 09, 2017 | 108.06 | 108.51 | 107.18 | 108.43 | 288,112 | +0.09(+0.08%) |
Aug 08, 2017 | 109.94 | 110.36 | 108.24 | 108.34 | 212,926 | -1.63(-1.48%) |
Aug 07, 2017 | 109.89 | 110.20 | 109.03 | 109.97 | 259,938 | -0.11(-0.10%) |
Aug 04, 2017 | 110.43 | 110.60 | 108.80 | 110.08 | 442,202 | +0.00(+0.00%) |
Aug 03, 2017 | 108.01 | 110.81 | 107.32 | 110.08 | 1,114,711 | +3.14(+2.94%) |
Aug 02, 2017 | 108.40 | 108.40 | 105.72 | 106.94 | 318,852 | -1.45(-1.34%) |