Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 114.14 | 114.55 | 113.91 | 114.11 | 1,740,921 | -0.15(-0.13%) |
Oct 30, 2017 | 112.94 | 114.48 | 112.69 | 114.26 | 1,832,895 | +1.34(+1.19%) |
Oct 27, 2017 | 113.34 | 113.45 | 112.05 | 112.92 | 1,859,889 | -0.76(-0.67%) |
Oct 26, 2017 | 114.35 | 114.49 | 112.65 | 113.67 | 1,730,357 | +0.14(+0.12%) |
Oct 25, 2017 | 114.92 | 114.97 | 113.51 | 113.54 | 1,890,682 | -1.21(-1.06%) |
Oct 24, 2017 | 115.48 | 115.79 | 114.35 | 114.75 | 1,987,377 | -1.09(-0.94%) |
Oct 23, 2017 | 115.22 | 115.85 | 114.48 | 115.84 | 2,077,841 | +0.97(+0.85%) |
Oct 20, 2017 | 115.45 | 115.54 | 114.18 | 114.86 | 2,134,265 | +0.13(+0.11%) |
Oct 19, 2017 | 111.81 | 114.73 | 110.52 | 114.73 | 3,448,217 | +2.71(+2.42%) |
Oct 18, 2017 | 110.88 | 112.14 | 110.69 | 112.02 | 2,311,634 | +1.18(+1.06%) |
Oct 17, 2017 | 110.66 | 111.01 | 109.85 | 110.84 | 2,098,770 | -0.15(-0.13%) |
Oct 16, 2017 | 109.70 | 111.68 | 109.33 | 110.99 | 2,049,621 | +1.85(+1.70%) |
Oct 13, 2017 | 108.69 | 109.56 | 108.38 | 109.13 | 1,261,771 | +0.62(+0.57%) |
Oct 12, 2017 | 108.57 | 108.99 | 108.09 | 108.51 | 1,186,438 | +0.29(+0.27%) |
Oct 11, 2017 | 108.25 | 108.83 | 108.11 | 108.22 | 1,229,637 | -0.28(-0.26%) |
Oct 10, 2017 | 107.59 | 108.51 | 107.53 | 108.50 | 1,123,405 | +0.85(+0.79%) |
Oct 09, 2017 | 107.52 | 108.12 | 107.14 | 107.65 | 840,029 | -0.10(-0.10%) |
Oct 06, 2017 | 107.33 | 108.01 | 107.04 | 107.76 | 1,337,287 | +0.54(+0.51%) |
Oct 05, 2017 | 106.82 | 107.56 | 106.58 | 107.21 | 1,318,203 | +0.46(+0.44%) |
Oct 04, 2017 | 106.58 | 107.08 | 106.21 | 106.75 | 971,410 | +0.17(+0.16%) |
Oct 03, 2017 | 106.24 | 106.60 | 105.45 | 106.58 | 1,480,550 | +0.33(+0.31%) |
Oct 02, 2017 | 105.86 | 106.38 | 104.86 | 106.25 | 1,842,282 | +0.69(+0.65%) |
Sep 29, 2017 | 105.64 | 106.14 | 105.03 | 105.56 | 1,492,441 | -0.24(-0.23%) |
Sep 28, 2017 | 105.46 | 106.20 | 105.33 | 105.80 | 1,273,336 | +0.18(+0.17%) |
Sep 27, 2017 | 106.37 | 106.37 | 105.53 | 105.62 | 1,280,728 | +0.02(+0.02%) |
Sep 26, 2017 | 105.69 | 106.39 | 105.32 | 105.60 | 1,507,105 | -0.09(-0.08%) |
Sep 25, 2017 | 105.08 | 105.95 | 104.72 | 105.69 | 1,319,086 | +0.54(+0.52%) |
Sep 22, 2017 | 104.67 | 105.26 | 104.29 | 105.14 | 1,499,346 | +0.47(+0.45%) |
Sep 21, 2017 | 105.21 | 105.89 | 104.36 | 104.67 | 1,403,562 | -0.36(-0.34%) |
Sep 20, 2017 | 104.31 | 105.09 | 103.30 | 105.03 | 1,728,657 | +1.15(+1.10%) |
Sep 19, 2017 | 103.94 | 104.61 | 103.78 | 103.89 | 1,448,869 | -0.12(-0.12%) |
Sep 18, 2017 | 104.01 | 104.32 | 103.50 | 104.01 | 1,240,335 | +0.02(+0.02%) |
Sep 15, 2017 | 103.90 | 104.39 | 102.94 | 103.99 | 3,554,584 | +0.64(+0.62%) |
Sep 14, 2017 | 104.65 | 104.65 | 102.31 | 103.35 | 2,104,223 | -1.34(-1.28%) |
Sep 13, 2017 | 105.31 | 105.52 | 104.07 | 104.69 | 1,812,071 | -0.84(-0.79%) |
Sep 12, 2017 | 105.58 | 106.14 | 104.53 | 105.52 | 2,102,534 | -0.07(-0.07%) |
Sep 11, 2017 | 106.41 | 109.14 | 105.43 | 105.59 | 3,992,634 | +2.41(+2.34%) |
Sep 08, 2017 | 98.83 | 104.10 | 98.63 | 103.18 | 4,892,766 | +3.95(+3.98%) |
Sep 07, 2017 | 100.45 | 100.76 | 98.01 | 99.23 | 3,152,075 | -1.58(-1.56%) |
Sep 06, 2017 | 99.33 | 101.39 | 98.86 | 100.81 | 4,159,685 | +1.97(+1.99%) |
Sep 05, 2017 | 101.91 | 101.93 | 98.65 | 98.84 | 4,268,469 | -3.83(-3.73%) |
Sep 01, 2017 | 104.25 | 104.25 | 102.47 | 102.67 | 1,806,672 | -1.10(-1.06%) |
Aug 31, 2017 | 104.51 | 104.61 | 102.89 | 103.77 | 2,518,485 | -0.54(-0.52%) |
Aug 30, 2017 | 105.50 | 105.78 | 104.14 | 104.31 | 1,575,585 | -1.03(-0.98%) |
Aug 29, 2017 | 104.98 | 106.15 | 104.71 | 105.33 | 1,723,982 | -0.19(-0.18%) |
Aug 28, 2017 | 106.97 | 107.47 | 104.83 | 105.52 | 2,960,290 | -2.78(-2.56%) |
Aug 25, 2017 | 107.89 | 108.48 | 107.54 | 108.30 | 1,555,812 | +0.77(+0.72%) |
Aug 24, 2017 | 109.03 | 109.07 | 107.47 | 107.53 | 1,220,505 | -1.36(-1.25%) |
Aug 23, 2017 | 109.39 | 109.79 | 108.74 | 108.89 | 1,105,875 | -0.52(-0.48%) |
Aug 22, 2017 | 109.54 | 109.68 | 109.12 | 109.41 | 1,300,512 | +0.27(+0.25%) |
Aug 21, 2017 | 109.67 | 109.67 | 108.68 | 109.14 | 1,242,348 | -0.38(-0.34%) |
Aug 18, 2017 | 109.84 | 110.06 | 109.19 | 109.51 | 1,456,163 | -0.26(-0.23%) |
Aug 17, 2017 | 111.01 | 111.01 | 109.65 | 109.77 | 1,894,318 | -1.10(-0.99%) |
Aug 16, 2017 | 110.99 | 111.64 | 110.46 | 110.86 | 1,663,050 | +0.36(+0.32%) |
Aug 15, 2017 | 110.46 | 110.82 | 110.17 | 110.50 | 1,330,702 | +0.22(+0.20%) |
Aug 14, 2017 | 109.89 | 110.51 | 109.79 | 110.28 | 1,276,109 | +0.52(+0.48%) |
Aug 11, 2017 | 111.27 | 111.63 | 109.64 | 109.76 | 1,792,768 | -1.29(-1.16%) |
Aug 10, 2017 | 111.08 | 111.47 | 110.63 | 111.05 | 2,828,645 | -0.39(-0.35%) |
Aug 09, 2017 | 110.35 | 111.47 | 109.90 | 111.45 | 1,874,442 | +1.37(+1.24%) |
Aug 08, 2017 | 110.25 | 110.60 | 109.99 | 110.08 | 1,216,615 | -0.21(-0.19%) |
Aug 07, 2017 | 110.69 | 111.19 | 110.14 | 110.29 | 1,177,539 | -0.76(-0.69%) |
Aug 04, 2017 | 111.32 | 110.44 | 111.05 | 2,280,192 | +0.11(+0.10%) | |
Aug 03, 2017 | 110.28 | 111.19 | 110.04 | 110.94 | 1,262,627 | +0.71(+0.65%) |
Aug 02, 2017 | 110.48 | 111.24 | 110.08 | 110.23 | 1,637,590 | -0.41(-0.37%) |