Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 125.35 | 126.63 | 124.90 | 125.12 | 2,525,166 | -0.24(-0.19%) |
Oct 30, 2017 | 124.66 | 125.52 | 123.49 | 125.36 | 1,851,123 | +0.77(+0.62%) |
Oct 27, 2017 | 124.66 | 124.88 | 123.17 | 124.59 | 2,287,419 | +0.47(+0.38%) |
Oct 26, 2017 | 124.50 | 127.35 | 123.88 | 124.12 | 3,141,627 | -0.02(-0.02%) |
Oct 25, 2017 | 123.88 | 124.57 | 122.83 | 124.14 | 2,118,822 | +0.31(+0.25%) |
Oct 24, 2017 | 124.21 | 124.45 | 123.11 | 123.83 | 2,935,734 | -0.68(-0.54%) |
Oct 23, 2017 | 124.17 | 126.11 | 124.15 | 124.51 | 4,022,847 | +1.31(+1.07%) |
Oct 20, 2017 | 119.16 | 124.96 | 118.97 | 123.19 | 6,063,063 | +4.04(+3.39%) |
Oct 19, 2017 | 118.47 | 119.19 | 116.67 | 119.15 | 3,182,343 | +1.03(+0.87%) |
Oct 18, 2017 | 119.09 | 119.42 | 117.96 | 118.12 | 2,030,679 | -0.21(-0.18%) |
Oct 17, 2017 | 118.67 | 118.86 | 117.75 | 118.33 | 2,635,830 | +0.48(+0.41%) |
Oct 16, 2017 | 119.41 | 120.56 | 117.64 | 117.85 | 3,668,751 | -2.91(-2.41%) |
Oct 13, 2017 | 121.00 | 121.92 | 120.57 | 120.76 | 2,143,662 | -0.08(-0.07%) |
Oct 12, 2017 | 121.30 | 121.64 | 120.43 | 120.84 | 2,528,520 | +0.75(+0.62%) |
Oct 11, 2017 | 119.10 | 120.17 | 118.71 | 120.10 | 1,613,274 | +1.77(+1.49%) |
Oct 10, 2017 | 118.97 | 119.15 | 117.60 | 118.33 | 1,703,310 | +0.13(+0.11%) |
Oct 09, 2017 | 121.18 | 121.18 | 117.96 | 118.20 | 2,584,257 | -2.29(-1.90%) |
Oct 06, 2017 | 120.70 | 122.50 | 120.07 | 120.49 | 2,669,850 | -0.59(-0.48%) |
Oct 05, 2017 | 121.38 | 121.62 | 119.33 | 121.08 | 3,529,800 | +0.53(+0.44%) |
Oct 04, 2017 | 119.73 | 121.11 | 119.58 | 120.54 | 2,509,497 | +1.22(+1.02%) |
Oct 03, 2017 | 118.29 | 119.56 | 118.07 | 119.32 | 3,000,708 | +1.49(+1.26%) |
Oct 02, 2017 | 116.57 | 118.30 | 116.40 | 117.83 | 2,566,386 | +1.62(+1.40%) |
Sep 29, 2017 | 114.24 | 116.53 | 114.03 | 116.21 | 2,054,430 | +2.22(+1.95%) |
Sep 28, 2017 | 113.82 | 114.36 | 113.40 | 113.99 | 1,607,247 | +0.20(+0.18%) |
Sep 27, 2017 | 113.19 | 113.96 | 113.17 | 113.79 | 1,909,242 | +0.83(+0.73%) |
Sep 26, 2017 | 113.55 | 113.55 | 112.60 | 112.96 | 1,572,966 | -0.08(-0.07%) |
Sep 25, 2017 | 114.98 | 114.98 | 112.62 | 113.04 | 2,056,176 | -1.58(-1.37%) |
Sep 22, 2017 | 114.50 | 114.76 | 113.58 | 114.61 | 1,485,369 | +0.14(+0.13%) |
Sep 21, 2017 | 116.46 | 116.53 | 114.42 | 114.47 | 2,163,267 | -1.80(-1.54%) |
Sep 20, 2017 | 116.15 | 116.89 | 115.56 | 116.26 | 1,462,752 | +0.10(+0.09%) |
Sep 19, 2017 | 115.87 | 117.00 | 115.63 | 116.16 | 1,812,330 | -0.09(-0.08%) |
Sep 18, 2017 | 115.69 | 116.55 | 115.17 | 116.25 | 2,222,136 | +0.92(+0.80%) |
Sep 15, 2017 | 115.50 | 115.89 | 115.14 | 115.34 | 3,330,387 | -0.27(-0.24%) |
Sep 14, 2017 | 115.64 | 116.12 | 115.28 | 115.61 | 1,928,367 | -0.27(-0.23%) |
Sep 13, 2017 | 115.80 | 115.99 | 115.11 | 115.88 | 1,270,368 | -0.23(-0.20%) |
Sep 12, 2017 | 116.06 | 116.47 | 115.76 | 116.11 | 1,770,804 | -0.05(-0.05%) |
Sep 11, 2017 | 115.91 | 117.11 | 115.12 | 116.16 | 3,333,951 | +0.32(+0.28%) |
Sep 08, 2017 | 114.76 | 117.20 | 113.89 | 115.84 | 2,820,672 | +0.68(+0.59%) |
Sep 07, 2017 | 113.60 | 115.32 | 113.59 | 115.16 | 1,569,951 | +1.57(+1.38%) |
Sep 06, 2017 | 113.75 | 114.33 | 112.34 | 113.60 | 1,982,457 | +0.10(+0.09%) |
Sep 05, 2017 | 111.99 | 114.01 | 111.99 | 113.49 | 3,115,458 | +1.63(+1.46%) |
Sep 01, 2017 | 111.32 | 112.07 | 110.82 | 111.86 | 1,608,444 | +0.23(+0.21%) |
Aug 31, 2017 | 110.67 | 111.74 | 110.56 | 111.63 | 4,147,632 | +0.96(+0.87%) |
Aug 30, 2017 | 109.12 | 110.72 | 109.00 | 110.67 | 1,910,241 | +0.96(+0.88%) |
Aug 29, 2017 | 109.08 | 109.89 | 108.56 | 109.71 | 2,466,864 | +0.16(+0.14%) |
Aug 28, 2017 | 109.11 | 109.85 | 108.95 | 109.56 | 1,662,507 | +0.82(+0.75%) |
Aug 25, 2017 | 110.12 | 110.33 | 108.48 | 108.74 | 2,463,543 | -1.33(-1.21%) |
Aug 24, 2017 | 109.66 | 110.18 | 109.24 | 110.06 | 2,080,314 | +0.43(+0.40%) |
Aug 23, 2017 | 110.42 | 110.42 | 109.24 | 109.63 | 1,853,154 | -1.10(-1.00%) |
Aug 22, 2017 | 109.21 | 110.89 | 109.19 | 110.73 | 2,855,142 | +1.54(+1.41%) |
Aug 21, 2017 | 109.12 | 109.44 | 108.27 | 109.19 | 3,467,592 | -0.18(-0.16%) |
Aug 18, 2017 | 108.17 | 110.26 | 107.62 | 109.37 | 3,466,440 | +1.25(+1.15%) |
Aug 17, 2017 | 109.75 | 110.33 | 108.02 | 108.12 | 2,911,338 | -1.76(-1.60%) |
Aug 16, 2017 | 109.56 | 110.17 | 109.00 | 109.88 | 2,524,509 | +0.39(+0.36%) |
Aug 15, 2017 | 107.47 | 110.05 | 107.22 | 109.49 | 5,290,821 | +2.31(+2.16%) |
Aug 14, 2017 | 105.67 | 107.47 | 105.67 | 107.17 | 2,940,399 | +2.48(+2.37%) |
Aug 11, 2017 | 103.36 | 104.89 | 103.36 | 104.69 | 2,174,148 | +1.43(+1.38%) |
Aug 10, 2017 | 104.39 | 104.79 | 103.10 | 103.26 | 2,289,303 | -1.56(-1.49%) |
Aug 09, 2017 | 103.82 | 105.08 | 103.44 | 104.83 | 2,381,328 | +1.01(+0.97%) |
Aug 08, 2017 | 103.68 | 104.21 | 103.28 | 103.82 | 2,050,497 | -0.25(-0.24%) |
Aug 07, 2017 | 103.30 | 104.13 | 103.07 | 104.07 | 2,724,237 | +0.62(+0.60%) |
Aug 04, 2017 | 104.25 | 104.25 | 102.63 | 103.45 | 2,924,091 | -0.34(-0.33%) |
Aug 03, 2017 | 103.26 | 104.37 | 103.12 | 103.80 | 2,534,868 | +0.13(+0.13%) |
Aug 02, 2017 | 104.38 | 104.60 | 103.00 | 103.66 | 2,729,259 | -0.89(-0.85%) |