Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 118.25 | 118.67 | 118.02 | 118.39 | 519,383 | +0.39(+0.33%) |
Oct 30, 2017 | 118.23 | 118.45 | 117.84 | 118.00 | 439,240 | +0.03(+0.03%) |
Oct 27, 2017 | 117.72 | 118.83 | 117.44 | 117.97 | 754,948 | +1.07(+0.92%) |
Oct 26, 2017 | 116.95 | 117.22 | 116.59 | 116.90 | 1,189,544 | +0.17(+0.15%) |
Oct 25, 2017 | 116.93 | 117.13 | 116.08 | 116.72 | 373,782 | +0.25(+0.22%) |
Oct 24, 2017 | 117.48 | 117.55 | 116.39 | 116.47 | 346,774 | -1.01(-0.86%) |
Oct 23, 2017 | 117.35 | 117.80 | 117.26 | 117.48 | 448,932 | +0.56(+0.48%) |
Oct 20, 2017 | 117.83 | 117.88 | 116.66 | 116.92 | 416,856 | -0.56(-0.48%) |
Oct 19, 2017 | 117.39 | 117.73 | 117.03 | 117.48 | 300,604 | +0.33(+0.28%) |
Oct 18, 2017 | 117.23 | 117.48 | 117.03 | 117.16 | 310,994 | +0.82(+0.71%) |
Oct 17, 2017 | 116.66 | 116.80 | 116.08 | 116.33 | 349,054 | -0.73(-0.63%) |
Oct 16, 2017 | 116.82 | 117.24 | 116.71 | 117.07 | 201,030 | -0.29(-0.25%) |
Oct 13, 2017 | 117.44 | 117.86 | 117.26 | 117.36 | 228,622 | -0.21(-0.18%) |
Oct 12, 2017 | 117.04 | 118.00 | 116.88 | 117.57 | 391,909 | +0.21(+0.18%) |
Oct 11, 2017 | 117.04 | 117.36 | 116.73 | 117.36 | 264,409 | +0.53(+0.46%) |
Oct 10, 2017 | 116.40 | 117.29 | 116.37 | 116.83 | 392,660 | +1.33(+1.15%) |
Oct 09, 2017 | 115.53 | 115.77 | 115.43 | 115.50 | 396,924 | +0.61(+0.53%) |
Oct 06, 2017 | 114.04 | 115.05 | 114.04 | 114.89 | 288,099 | +0.16(+0.14%) |
Oct 05, 2017 | 115.00 | 115.16 | 114.61 | 114.73 | 235,294 | -0.16(-0.13%) |
Oct 04, 2017 | 115.07 | 115.31 | 114.73 | 114.88 | 351,580 | +1.11(+0.98%) |
Oct 03, 2017 | 113.49 | 114.18 | 113.48 | 113.77 | 318,802 | +0.55(+0.48%) |
Oct 02, 2017 | 114.17 | 114.31 | 113.11 | 113.22 | 366,363 | -0.95(-0.83%) |
Sep 29, 2017 | 114.20 | 114.52 | 113.68 | 114.17 | 301,850 | +0.42(+0.37%) |
Sep 28, 2017 | 113.47 | 114.11 | 113.41 | 113.75 | 333,013 | +0.92(+0.81%) |
Sep 27, 2017 | 112.40 | 113.19 | 112.33 | 112.83 | 430,870 | -0.29(-0.26%) |
Sep 26, 2017 | 113.50 | 113.61 | 112.91 | 113.13 | 326,376 | -0.99(-0.87%) |
Sep 25, 2017 | 114.32 | 114.55 | 113.63 | 114.12 | 708,885 | -0.03(-0.03%) |
Sep 22, 2017 | 114.22 | 114.55 | 114.06 | 114.16 | 336,253 | +0.27(+0.24%) |
Sep 21, 2017 | 113.43 | 114.13 | 113.18 | 113.89 | 312,843 | +0.08(+0.07%) |
Sep 20, 2017 | 114.69 | 115.01 | 112.77 | 113.81 | 613,292 | -3.28(-2.80%) |
Sep 19, 2017 | 117.29 | 117.60 | 116.82 | 117.10 | 322,356 | -0.30(-0.26%) |
Sep 18, 2017 | 117.35 | 117.68 | 116.99 | 117.40 | 349,903 | +0.42(+0.36%) |
Sep 15, 2017 | 117.29 | 117.57 | 116.92 | 116.97 | 415,822 | +0.38(+0.33%) |
Sep 14, 2017 | 116.72 | 116.90 | 116.00 | 116.59 | 404,722 | -0.14(-0.12%) |
Sep 13, 2017 | 117.73 | 117.89 | 116.55 | 116.73 | 609,468 | -1.95(-1.64%) |
Sep 12, 2017 | 118.75 | 118.89 | 118.25 | 118.69 | 503,763 | +0.33(+0.28%) |
Sep 11, 2017 | 117.86 | 118.56 | 117.78 | 118.36 | 439,172 | +0.29(+0.25%) |
Sep 08, 2017 | 117.94 | 118.68 | 117.82 | 118.06 | 641,380 | +0.91(+0.77%) |
Sep 07, 2017 | 117.01 | 117.29 | 116.76 | 117.16 | 385,970 | +0.86(+0.74%) |
Sep 06, 2017 | 116.46 | 116.59 | 115.83 | 116.29 | 491,989 | -0.03(-0.03%) |
Sep 05, 2017 | 116.71 | 116.78 | 115.74 | 116.33 | 389,420 | -0.18(-0.16%) |
Sep 01, 2017 | 117.28 | 117.28 | 116.28 | 116.51 | 470,417 | +0.36(+0.31%) |
Aug 31, 2017 | 115.51 | 116.17 | 115.39 | 116.14 | 370,330 | +1.27(+1.11%) |
Aug 30, 2017 | 114.73 | 115.06 | 114.56 | 114.88 | 262,761 | +0.29(+0.26%) |
Aug 29, 2017 | 114.22 | 114.64 | 114.14 | 114.58 | 399,118 | +0.16(+0.14%) |
Aug 28, 2017 | 114.62 | 114.77 | 113.87 | 114.42 | 273,152 | -0.10(-0.09%) |
Aug 25, 2017 | 115.08 | 114.34 | 114.53 | 326,387 | +0.49(+0.43%) | |
Aug 24, 2017 | 114.62 | 114.69 | 114.02 | 114.04 | 315,848 | -0.51(-0.44%) |
Aug 23, 2017 | 115.00 | 115.07 | 114.40 | 114.55 | 335,919 | -0.25(-0.22%) |
Aug 22, 2017 | 114.88 | 115.16 | 114.60 | 114.80 | 326,426 | +0.02(+0.01%) |
Aug 21, 2017 | 114.57 | 114.90 | 114.41 | 114.78 | 262,376 | +0.67(+0.59%) |
Aug 18, 2017 | 114.58 | 114.64 | 113.58 | 114.11 | 385,809 | -0.71(-0.62%) |
Aug 17, 2017 | 116.20 | 116.21 | 114.81 | 114.81 | 584,865 | -0.99(-0.86%) |
Aug 16, 2017 | 115.84 | 116.16 | 115.48 | 115.81 | 730,584 | +2.30(+2.03%) |
Aug 15, 2017 | 113.52 | 113.73 | 113.16 | 113.51 | 335,651 | +0.74(+0.66%) |
Aug 14, 2017 | 112.36 | 113.34 | 112.25 | 112.77 | 313,604 | +0.86(+0.76%) |
Aug 11, 2017 | 111.48 | 112.14 | 111.31 | 111.91 | 288,385 | +0.37(+0.33%) |
Aug 10, 2017 | 112.05 | 112.12 | 111.49 | 111.54 | 369,090 | -1.41(-1.25%) |
Aug 09, 2017 | 112.36 | 113.22 | 112.20 | 112.95 | 450,759 | +0.15(+0.14%) |
Aug 08, 2017 | 113.19 | 113.32 | 112.51 | 112.79 | 470,491 | -0.35(-0.31%) |
Aug 07, 2017 | 112.73 | 113.17 | 112.55 | 113.14 | 442,067 | +0.67(+0.60%) |
Aug 04, 2017 | 111.27 | 112.53 | 111.22 | 112.47 | 820,353 | +1.93(+1.75%) |
Aug 03, 2017 | 110.98 | 111.29 | 110.50 | 110.54 | 413,414 | -0.55(-0.50%) |
Aug 02, 2017 | 110.79 | 111.10 | 110.50 | 111.09 | 651,634 | +0.30(+0.27%) |