Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 105.79 | 107.28 | 104.76 | 106.48 | 2,570,886 | +1.02(+0.97%) |
Oct 30, 2017 | 106.69 | 106.72 | 104.68 | 105.47 | 1,511,044 | -1.44(-1.35%) |
Oct 27, 2017 | 107.43 | 107.72 | 106.17 | 106.91 | 1,341,373 | -0.70(-0.65%) |
Oct 26, 2017 | 107.24 | 108.42 | 107.24 | 107.61 | 1,016,296 | +0.65(+0.61%) |
Oct 25, 2017 | 106.26 | 107.12 | 104.43 | 106.96 | 1,681,002 | -0.10(-0.09%) |
Oct 24, 2017 | 107.70 | 107.70 | 106.41 | 107.06 | 1,032,361 | -0.44(-0.41%) |
Oct 23, 2017 | 106.73 | 107.61 | 106.48 | 107.50 | 1,422,354 | +0.67(+0.63%) |
Oct 20, 2017 | 108.43 | 108.43 | 106.63 | 106.83 | 1,928,921 | -1.97(-1.81%) |
Oct 19, 2017 | 109.11 | 109.13 | 107.98 | 108.79 | 754,565 | -0.70(-0.64%) |
Oct 18, 2017 | 110.20 | 110.30 | 109.29 | 109.49 | 1,071,453 | -0.76(-0.69%) |
Oct 17, 2017 | 110.20 | 110.40 | 109.23 | 110.25 | 727,335 | +0.05(+0.05%) |
Oct 16, 2017 | 109.78 | 110.57 | 109.45 | 110.20 | 577,372 | +0.43(+0.40%) |
Oct 13, 2017 | 109.74 | 110.40 | 109.44 | 109.77 | 803,689 | +0.47(+0.43%) |
Oct 12, 2017 | 109.16 | 109.61 | 108.33 | 109.30 | 922,212 | +0.16(+0.15%) |
Oct 11, 2017 | 108.21 | 109.36 | 108.21 | 109.14 | 790,099 | +1.10(+1.02%) |
Oct 10, 2017 | 107.19 | 108.68 | 106.82 | 108.04 | 1,396,079 | +1.17(+1.10%) |
Oct 09, 2017 | 108.12 | 108.27 | 106.58 | 106.87 | 1,214,526 | -1.10(-1.02%) |
Oct 06, 2017 | 107.56 | 108.16 | 106.95 | 107.97 | 1,311,241 | +0.15(+0.14%) |
Oct 05, 2017 | 110.00 | 110.84 | 107.47 | 107.82 | 2,135,479 | -1.95(-1.77%) |
Oct 04, 2017 | 108.42 | 109.91 | 108.24 | 109.77 | 1,292,345 | +1.22(+1.12%) |
Oct 03, 2017 | 108.29 | 109.09 | 107.45 | 108.55 | 1,782,271 | +0.29(+0.27%) |
Oct 02, 2017 | 110.33 | 110.63 | 108.21 | 108.26 | 1,100,499 | -2.03(-1.84%) |
Sep 29, 2017 | 108.72 | 110.34 | 108.50 | 110.29 | 1,275,514 | +1.57(+1.45%) |
Sep 28, 2017 | 107.60 | 109.41 | 107.11 | 108.72 | 1,161,037 | +0.58(+0.54%) |
Sep 27, 2017 | 106.18 | 108.13 | 1,660,970 | -1.65(-1.50%) | ||
Sep 26, 2017 | 109.54 | 109.86 | 108.91 | 109.78 | 770,049 | +0.69(+0.64%) |
Sep 25, 2017 | 108.56 | 109.84 | 108.38 | 109.08 | 960,038 | +0.53(+0.49%) |
Sep 22, 2017 | 109.88 | 110.41 | 108.35 | 108.55 | 1,308,209 | -1.25(-1.14%) |
Sep 21, 2017 | 113.29 | 113.56 | 109.32 | 109.80 | 1,355,442 | -3.38(-2.98%) |
Sep 20, 2017 | 115.05 | 115.35 | 113.02 | 113.18 | 959,328 | -1.80(-1.56%) |
Sep 19, 2017 | 114.88 | 115.05 | 114.27 | 114.98 | 735,995 | +0.59(+0.52%) |
Sep 18, 2017 | 114.05 | 114.84 | 113.88 | 114.39 | 799,493 | +0.53(+0.46%) |
Sep 15, 2017 | 112.38 | 113.91 | 112.36 | 113.86 | 1,083,652 | +1.20(+1.07%) |
Sep 14, 2017 | 112.11 | 112.75 | 111.55 | 112.65 | 647,092 | +0.55(+0.49%) |
Sep 13, 2017 | 113.34 | 113.39 | 111.83 | 112.10 | 722,690 | -1.25(-1.10%) |
Sep 12, 2017 | 112.90 | 113.63 | 112.87 | 113.35 | 663,492 | +0.45(+0.40%) |
Sep 11, 2017 | 112.24 | 113.33 | 111.94 | 112.90 | 772,253 | +0.83(+0.74%) |
Sep 08, 2017 | 113.40 | 113.40 | 111.64 | 112.07 | 1,013,187 | -1.66(-1.46%) |
Sep 07, 2017 | 114.02 | 114.30 | 113.06 | 113.73 | 830,778 | -0.28(-0.25%) |
Sep 06, 2017 | 115.46 | 112.92 | 114.02 | 1,045,755 | -1.64(-1.42%) | |
Sep 05, 2017 | 114.91 | 115.73 | 114.64 | 115.66 | 646,750 | +0.29(+0.25%) |
Sep 01, 2017 | 115.81 | 116.50 | 115.18 | 115.36 | 733,764 | -0.46(-0.40%) |
Aug 31, 2017 | 115.04 | 116.00 | 114.82 | 115.82 | 933,071 | +0.99(+0.86%) |
Aug 30, 2017 | 114.64 | 115.04 | 114.23 | 114.84 | 585,470 | -0.02(-0.01%) |
Aug 29, 2017 | 114.79 | 115.66 | 114.76 | 114.85 | 519,959 | -0.11(-0.09%) |
Aug 28, 2017 | 115.15 | 115.25 | 114.51 | 114.96 | 706,205 | +0.02(+0.01%) |
Aug 25, 2017 | 114.71 | 115.28 | 114.52 | 114.94 | 439,717 | +0.42(+0.36%) |
Aug 24, 2017 | 116.04 | 116.10 | 114.47 | 114.53 | 717,671 | -1.45(-1.25%) |
Aug 23, 2017 | 115.80 | 116.47 | 115.51 | 115.98 | 573,626 | -0.27(-0.23%) |
Aug 22, 2017 | 115.97 | 116.37 | 115.57 | 116.25 | 546,786 | +0.18(+0.15%) |
Aug 21, 2017 | 115.30 | 116.41 | 114.98 | 116.07 | 591,162 | +0.92(+0.80%) |
Aug 18, 2017 | 114.66 | 115.45 | 114.33 | 115.15 | 878,435 | +0.47(+0.41%) |
Aug 17, 2017 | 114.40 | 115.31 | 114.36 | 114.69 | 1,059,364 | +0.19(+0.17%) |
Aug 16, 2017 | 113.99 | 115.01 | 113.94 | 114.49 | 534,177 | +0.53(+0.47%) |
Aug 15, 2017 | 113.24 | 114.17 | 113.16 | 113.96 | 478,013 | +0.61(+0.54%) |
Aug 14, 2017 | 112.58 | 113.61 | 112.45 | 113.35 | 536,596 | +1.05(+0.94%) |
Aug 11, 2017 | 112.47 | 112.93 | 111.94 | 112.29 | 629,477 | +0.31(+0.28%) |
Aug 10, 2017 | 111.75 | 112.47 | 111.66 | 111.98 | 607,430 | -0.23(-0.20%) |
Aug 09, 2017 | 112.64 | 112.95 | 111.81 | 112.21 | 675,698 | -0.37(-0.33%) |
Aug 08, 2017 | 113.26 | 113.43 | 112.41 | 112.58 | 534,509 | -0.71(-0.63%) |
Aug 07, 2017 | 112.45 | 113.42 | 112.11 | 113.29 | 699,413 | +0.84(+0.75%) |
Aug 04, 2017 | 112.67 | 112.82 | 111.87 | 112.44 | 897,989 | -0.20(-0.18%) |
Aug 03, 2017 | 111.84 | 114.49 | 110.46 | 112.64 | 1,482,117 | +2.31(+2.09%) |
Aug 02, 2017 | 111.06 | 111.35 | 109.72 | 110.34 | 1,182,319 | -0.97(-0.87%) |