Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 120.04 | 120.24 | 119.50 | 119.76 | 3,440,550 | -0.07(-0.06%) |
Oct 30, 2017 | 119.41 | 120.53 | 118.85 | 119.83 | 4,432,433 | +0.76(+0.64%) |
Oct 27, 2017 | 119.62 | 119.95 | 118.96 | 119.07 | 2,852,800 | -0.86(-0.72%) |
Oct 26, 2017 | 119.45 | 120.07 | 119.00 | 119.93 | 3,380,834 | +0.94(+0.79%) |
Oct 25, 2017 | 119.71 | 120.29 | 118.87 | 118.99 | 3,687,339 | -0.75(-0.63%) |
Oct 24, 2017 | 119.95 | 123.28 | 118.95 | 119.74 | 5,432,416 | -1.15(-0.95%) |
Oct 23, 2017 | 120.76 | 121.18 | 120.47 | 120.89 | 2,577,566 | -0.04(-0.03%) |
Oct 20, 2017 | 119.96 | 120.93 | 119.76 | 120.93 | 2,514,652 | +1.44(+1.21%) |
Oct 19, 2017 | 119.10 | 119.53 | 118.22 | 119.49 | 1,631,586 | +0.31(+0.26%) |
Oct 18, 2017 | 119.50 | 119.50 | 118.60 | 119.18 | 1,855,599 | -0.18(-0.15%) |
Oct 17, 2017 | 118.63 | 119.37 | 118.18 | 119.36 | 2,026,513 | +0.35(+0.29%) |
Oct 16, 2017 | 118.84 | 119.50 | 118.40 | 119.01 | 2,163,578 | +0.29(+0.24%) |
Oct 13, 2017 | 119.07 | 119.88 | 118.72 | 118.72 | 3,472,976 | -0.10(-0.08%) |
Oct 12, 2017 | 117.67 | 118.93 | 117.63 | 118.82 | 2,375,507 | +1.07(+0.91%) |
Oct 11, 2017 | 118.31 | 118.60 | 117.43 | 117.75 | 3,085,872 | -0.37(-0.31%) |
Oct 10, 2017 | 118.61 | 118.82 | 117.77 | 118.12 | 2,664,954 | -0.51(-0.43%) |
Oct 09, 2017 | 118.29 | 118.88 | 118.09 | 118.63 | 1,749,482 | +0.40(+0.34%) |
Oct 06, 2017 | 117.90 | 118.28 | 117.60 | 118.23 | 1,790,491 | +0.06(+0.05%) |
Oct 05, 2017 | 117.63 | 118.33 | 117.44 | 118.17 | 2,676,545 | +0.54(+0.46%) |
Oct 04, 2017 | 117.87 | 118.22 | 117.52 | 117.63 | 2,799,413 | -0.08(-0.07%) |
Oct 03, 2017 | 118.00 | 118.00 | 117.28 | 117.71 | 2,210,982 | +0.13(+0.11%) |
Oct 02, 2017 | 116.14 | 117.65 | 115.94 | 117.58 | 2,330,829 | +1.50(+1.29%) |
Sep 29, 2017 | 115.32 | 116.13 | 114.49 | 116.08 | 3,270,372 | +0.24(+0.21%) |
Sep 28, 2017 | 116.99 | 117.04 | 115.38 | 115.84 | 6,028,970 | -1.34(-1.14%) |
Sep 27, 2017 | 117.46 | 117.18 | 5,575,470 | +2.46(+2.14%) | ||
Sep 26, 2017 | 114.58 | 115.01 | 114.23 | 114.72 | 4,020,190 | +0.43(+0.38%) |
Sep 25, 2017 | 114.92 | 115.00 | 113.71 | 114.29 | 3,700,056 | -0.72(-0.63%) |
Sep 22, 2017 | 114.42 | 115.12 | 114.13 | 115.01 | 2,833,424 | +0.51(+0.45%) |
Sep 21, 2017 | 114.18 | 114.83 | 113.57 | 114.50 | 2,565,188 | +0.40(+0.35%) |
Sep 20, 2017 | 113.23 | 114.23 | 113.22 | 114.10 | 3,435,302 | +0.45(+0.40%) |
Sep 19, 2017 | 113.00 | 113.65 | 112.76 | 113.65 | 3,328,361 | +0.88(+0.78%) |
Sep 18, 2017 | 113.40 | 113.64 | 112.65 | 112.77 | 4,039,640 | -0.31(-0.27%) |
Sep 15, 2017 | 113.73 | 113.92 | 112.73 | 113.08 | 6,529,563 | -0.06(-0.05%) |
Sep 14, 2017 | 110.27 | 113.28 | 110.10 | 113.14 | 7,031,354 | +2.86(+2.59%) |
Sep 13, 2017 | 110.15 | 110.47 | 109.81 | 110.28 | 3,820,914 | +0.42(+0.38%) |
Sep 12, 2017 | 110.07 | 110.31 | 109.72 | 109.86 | 3,965,534 | +0.22(+0.20%) |
Sep 11, 2017 | 110.01 | 110.73 | 109.28 | 109.64 | 5,623,058 | +0.09(+0.08%) |
Sep 08, 2017 | 110.11 | 110.34 | 109.35 | 109.55 | 4,404,054 | -0.43(-0.39%) |
Sep 07, 2017 | 109.61 | 110.07 | 109.10 | 109.98 | 5,151,192 | +0.37(+0.34%) |
Sep 06, 2017 | 111.00 | 111.09 | 109.10 | 109.61 | 9,189,094 | -1.60(-1.44%) |
Sep 05, 2017 | 115.59 | 115.90 | 111.13 | 111.21 | 14,217,509 | -6.71(-5.69%) |
Sep 01, 2017 | 119.74 | 120.16 | 117.82 | 117.92 | 2,644,747 | -1.80(-1.50%) |
Aug 31, 2017 | 119.63 | 120.19 | 118.81 | 119.72 | 3,979,041 | +0.12(+0.10%) |
Aug 30, 2017 | 118.95 | 119.86 | 118.31 | 119.60 | 5,214,285 | +0.90(+0.76%) |
Aug 29, 2017 | 115.06 | 118.74 | 114.44 | 118.70 | 5,572,531 | +3.37(+2.92%) |
Aug 28, 2017 | 115.29 | 115.78 | 115.19 | 115.33 | 3,479,864 | +0.26(+0.23%) |
Aug 25, 2017 | 115.78 | 116.09 | 115.02 | 115.07 | 2,246,101 | -0.23(-0.20%) |
Aug 24, 2017 | 117.21 | 117.21 | 114.95 | 115.30 | 4,331,020 | -1.73(-1.48%) |
Aug 23, 2017 | 115.41 | 118.87 | 114.93 | 117.03 | 6,203,364 | +1.34(+1.16%) |
Aug 22, 2017 | 115.58 | 115.83 | 115.03 | 115.69 | 2,406,466 | +0.41(+0.36%) |
Aug 21, 2017 | 115.62 | 115.70 | 114.68 | 115.28 | 1,913,168 | -0.20(-0.17%) |
Aug 18, 2017 | 116.04 | 116.27 | 115.35 | 115.48 | 2,760,448 | -0.62(-0.53%) |
Aug 17, 2017 | 117.78 | 117.78 | 116.08 | 116.10 | 2,721,933 | -1.90(-1.61%) |
Aug 16, 2017 | 115.92 | 118.10 | 115.82 | 118.00 | 3,452,396 | +2.04(+1.76%) |
Aug 15, 2017 | 117.12 | 117.12 | 115.71 | 115.96 | 2,285,052 | -1.19(-1.02%) |
Aug 14, 2017 | 117.30 | 117.55 | 116.94 | 117.15 | 1,856,033 | +0.26(+0.22%) |
Aug 11, 2017 | 117.00 | 117.76 | 116.35 | 116.89 | 2,090,943 | +0.13(+0.11%) |
Aug 10, 2017 | 117.28 | 116.09 | 116.76 | 3,158,445 | -0.44(-0.38%) | |
Aug 09, 2017 | 118.57 | 118.75 | 117.03 | 117.20 | 3,183,378 | -0.99(-0.84%) |
Aug 08, 2017 | 118.45 | 118.99 | 118.01 | 118.19 | 2,766,844 | -0.33(-0.28%) |
Aug 07, 2017 | 119.31 | 119.75 | 117.86 | 118.52 | 4,975,676 | -2.97(-2.44%) |
Aug 04, 2017 | 121.22 | 121.66 | 120.65 | 121.49 | 1,803,647 | +0.39(+0.32%) |
Aug 03, 2017 | 120.38 | 121.11 | 119.86 | 121.10 | 2,031,171 | +0.75(+0.62%) |
Aug 02, 2017 | 118.80 | 120.39 | 118.66 | 120.35 | 2,339,443 | +1.47(+1.24%) |