Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 118.92 | 119.22 | 118.66 | 118.78 | 366,545 | +0.23(+0.20%) |
Oct 30, 2017 | 119.08 | 119.08 | 117.74 | 118.55 | 276,110 | -0.42(-0.35%) |
Oct 27, 2017 | 119.32 | 119.32 | 117.55 | 118.97 | 370,435 | -0.74(-0.62%) |
Oct 26, 2017 | 118.07 | 119.85 | 117.18 | 119.71 | 502,764 | +2.01(+1.71%) |
Oct 25, 2017 | 117.07 | 117.83 | 116.35 | 117.70 | 450,260 | +0.15(+0.13%) |
Oct 24, 2017 | 116.10 | 117.72 | 116.08 | 117.55 | 268,883 | +1.98(+1.72%) |
Oct 23, 2017 | 116.39 | 116.63 | 115.49 | 115.57 | 167,356 | -0.95(-0.82%) |
Oct 20, 2017 | 116.03 | 116.55 | 115.57 | 116.52 | 287,571 | +1.05(+0.91%) |
Oct 19, 2017 | 114.88 | 115.50 | 114.17 | 115.48 | 239,869 | +0.10(+0.09%) |
Oct 18, 2017 | 115.85 | 116.23 | 115.31 | 115.38 | 432,714 | +0.31(+0.27%) |
Oct 17, 2017 | 112.95 | 115.67 | 112.04 | 115.07 | 631,235 | -0.80(-0.69%) |
Oct 16, 2017 | 116.04 | 116.24 | 115.33 | 115.87 | 339,960 | +0.50(+0.43%) |
Oct 13, 2017 | 115.60 | 116.36 | 115.12 | 115.37 | 228,985 | +0.33(+0.29%) |
Oct 12, 2017 | 113.84 | 115.39 | 113.83 | 115.03 | 323,260 | +1.20(+1.06%) |
Oct 11, 2017 | 113.85 | 114.50 | 113.44 | 113.83 | 335,461 | +0.16(+0.14%) |
Oct 10, 2017 | 114.41 | 114.41 | 113.41 | 113.67 | 265,667 | -0.06(-0.06%) |
Oct 09, 2017 | 114.59 | 114.95 | 113.63 | 113.74 | 309,606 | -0.69(-0.61%) |
Oct 06, 2017 | 114.05 | 114.45 | 113.29 | 114.43 | 326,878 | +0.12(+0.10%) |
Oct 05, 2017 | 115.06 | 115.86 | 113.87 | 114.31 | 201,950 | -0.54(-0.47%) |
Oct 04, 2017 | 114.05 | 115.20 | 113.80 | 114.85 | 342,400 | +1.05(+0.93%) |
Oct 03, 2017 | 113.46 | 114.04 | 113.17 | 113.80 | 619,197 | +0.35(+0.31%) |
Oct 02, 2017 | 112.62 | 113.45 | 112.22 | 113.44 | 738,891 | +1.24(+1.10%) |
Sep 29, 2017 | 112.92 | 113.17 | 112.17 | 112.21 | 445,308 | -0.78(-0.69%) |
Sep 28, 2017 | 113.47 | 113.47 | 112.45 | 112.98 | 300,804 | -0.63(-0.55%) |
Sep 27, 2017 | 114.27 | 114.54 | 113.20 | 113.61 | 258,983 | -0.11(-0.10%) |
Sep 26, 2017 | 114.39 | 115.04 | 113.62 | 113.72 | 260,956 | -0.43(-0.38%) |
Sep 25, 2017 | 113.65 | 114.59 | 113.31 | 114.16 | 237,061 | +0.42(+0.37%) |
Sep 22, 2017 | 113.82 | 114.10 | 113.55 | 113.73 | 615,782 | -0.03(-0.02%) |
Sep 21, 2017 | 113.79 | 114.28 | 113.11 | 113.76 | 351,748 | +0.05(+0.05%) |
Sep 20, 2017 | 114.18 | 114.64 | 113.57 | 113.70 | 395,801 | -0.24(-0.21%) |
Sep 19, 2017 | 114.15 | 114.49 | 113.67 | 113.94 | 224,238 | -0.14(-0.12%) |
Sep 18, 2017 | 112.58 | 114.27 | 112.42 | 114.08 | 166,855 | +1.76(+1.57%) |
Sep 15, 2017 | 111.31 | 112.37 | 111.31 | 112.32 | 379,917 | +0.71(+0.64%) |
Sep 14, 2017 | 111.04 | 111.75 | 110.52 | 111.61 | 240,368 | +0.56(+0.51%) |
Sep 13, 2017 | 112.28 | 112.42 | 110.87 | 111.04 | 249,761 | -1.37(-1.22%) |
Sep 12, 2017 | 111.89 | 112.89 | 111.71 | 112.41 | 222,222 | +0.91(+0.82%) |
Sep 11, 2017 | 112.01 | 112.49 | 110.94 | 111.50 | 191,245 | +0.14(+0.12%) |
Sep 08, 2017 | 108.75 | 111.36 | 108.70 | 111.36 | 312,198 | +2.26(+2.07%) |
Sep 07, 2017 | 108.47 | 109.14 | 107.25 | 109.09 | 185,656 | +0.79(+0.73%) |
Sep 06, 2017 | 108.54 | 108.76 | 107.60 | 108.30 | 172,917 | +0.00(+0.00%) |
Sep 05, 2017 | 108.48 | 109.06 | 107.52 | 108.30 | 210,263 | -0.50(-0.46%) |
Sep 01, 2017 | 109.18 | 109.70 | 108.80 | 108.80 | 172,869 | +0.18(+0.17%) |
Aug 31, 2017 | 107.55 | 108.76 | 107.14 | 108.61 | 252,191 | +1.53(+1.43%) |
Aug 30, 2017 | 106.28 | 107.32 | 106.20 | 107.08 | 154,905 | +0.66(+0.62%) |
Aug 29, 2017 | 105.67 | 106.62 | 105.67 | 106.41 | 128,587 | +0.17(+0.16%) |
Aug 28, 2017 | 106.23 | 106.46 | 105.51 | 106.25 | 150,814 | +0.48(+0.45%) |
Aug 25, 2017 | 105.58 | 105.93 | 105.29 | 105.77 | 132,779 | +0.76(+0.72%) |
Aug 24, 2017 | 105.67 | 105.67 | 104.72 | 105.01 | 142,523 | -0.18(-0.17%) |
Aug 23, 2017 | 105.36 | 105.92 | 105.17 | 105.19 | 127,647 | -0.70(-0.66%) |
Aug 22, 2017 | 105.08 | 105.97 | 104.65 | 105.89 | 124,890 | +1.13(+1.08%) |
Aug 21, 2017 | 104.31 | 104.83 | 104.04 | 104.76 | 192,516 | +0.42(+0.40%) |
Aug 18, 2017 | 104.46 | 105.20 | 101.84 | 104.34 | 192,280 | -0.58(-0.55%) |
Aug 17, 2017 | 107.14 | 107.43 | 104.92 | 104.93 | 240,507 | -2.49(-2.32%) |
Aug 16, 2017 | 106.68 | 107.69 | 106.62 | 107.42 | 178,982 | +1.03(+0.96%) |
Aug 15, 2017 | 106.08 | 106.53 | 105.87 | 106.40 | 178,108 | +0.40(+0.37%) |
Aug 14, 2017 | 105.19 | 106.11 | 105.12 | 106.00 | 162,345 | +1.51(+1.44%) |
Aug 11, 2017 | 104.17 | 105.00 | 104.17 | 104.49 | 208,118 | +0.07(+0.07%) |
Aug 10, 2017 | 106.39 | 106.47 | 104.34 | 104.42 | 331,021 | -2.51(-2.35%) |
Aug 09, 2017 | 107.85 | 107.94 | 106.81 | 106.93 | 244,981 | -1.09(-1.01%) |
Aug 08, 2017 | 107.97 | 108.49 | 107.46 | 108.02 | 253,010 | -0.13(-0.12%) |
Aug 07, 2017 | 107.31 | 108.31 | 107.29 | 108.15 | 212,969 | +0.80(+0.74%) |
Aug 04, 2017 | 107.04 | 107.61 | 106.77 | 107.36 | 118,841 | +0.47(+0.44%) |
Aug 03, 2017 | 106.70 | 106.89 | 106.17 | 106.89 | 182,356 | +0.23(+0.22%) |
Aug 02, 2017 | 106.78 | 106.93 | 105.71 | 106.65 | 467,608 | -0.12(-0.11%) |