Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 116.24 | 116.24 | 114.81 | 114.86 | 1,405,071 | -1.21(-1.04%) |
Oct 30, 2017 | 116.16 | 117.03 | 115.77 | 116.06 | 1,419,569 | -0.74(-0.64%) |
Oct 27, 2017 | 116.28 | 117.48 | 115.84 | 116.81 | 1,932,404 | +0.35(+0.30%) |
Oct 26, 2017 | 114.49 | 116.79 | 113.88 | 116.46 | 2,654,802 | +3.98(+3.54%) |
Oct 25, 2017 | 113.36 | 114.69 | 110.13 | 112.47 | 4,145,841 | -3.16(-2.74%) |
Oct 24, 2017 | 115.92 | 117.47 | 115.40 | 115.64 | 2,360,407 | +0.39(+0.33%) |
Oct 23, 2017 | 116.25 | 116.91 | 115.17 | 115.25 | 1,459,461 | -0.77(-0.66%) |
Oct 20, 2017 | 114.33 | 116.14 | 114.06 | 116.02 | 2,095,445 | +2.19(+1.93%) |
Oct 19, 2017 | 113.54 | 113.92 | 112.64 | 113.83 | 2,111,100 | -0.24(-0.21%) |
Oct 18, 2017 | 113.77 | 114.89 | 113.65 | 114.07 | 1,396,573 | +0.91(+0.80%) |
Oct 17, 2017 | 112.54 | 114.14 | 112.43 | 113.16 | 2,167,464 | -0.28(-0.25%) |
Oct 16, 2017 | 114.36 | 114.81 | 113.02 | 113.44 | 1,940,773 | -1.62(-1.41%) |
Oct 13, 2017 | 117.20 | 117.57 | 115.02 | 115.06 | 1,026,078 | -1.78(-1.53%) |
Oct 12, 2017 | 115.09 | 117.09 | 115.09 | 116.84 | 1,501,076 | +1.92(+1.67%) |
Oct 11, 2017 | 113.68 | 114.98 | 113.49 | 114.92 | 1,364,427 | +1.30(+1.15%) |
Oct 10, 2017 | 114.86 | 114.91 | 113.19 | 113.62 | 1,415,488 | -0.69(-0.60%) |
Oct 09, 2017 | 114.06 | 114.52 | 113.94 | 114.31 | 874,244 | +0.29(+0.25%) |
Oct 06, 2017 | 114.43 | 114.82 | 113.43 | 114.02 | 1,466,556 | -0.58(-0.50%) |
Oct 05, 2017 | 114.10 | 114.79 | 113.50 | 114.60 | 2,049,032 | +0.54(+0.48%) |
Oct 04, 2017 | 114.47 | 115.09 | 113.75 | 114.06 | 2,629,430 | -0.93(-0.81%) |
Oct 03, 2017 | 114.54 | 115.36 | 114.14 | 114.99 | 3,445,701 | -0.06(-0.05%) |
Oct 02, 2017 | 115.93 | 116.06 | 114.40 | 115.05 | 1,944,745 | -0.52(-0.45%) |
Sep 29, 2017 | 115.86 | 116.51 | 115.44 | 115.58 | 1,646,034 | -0.48(-0.41%) |
Sep 28, 2017 | 115.65 | 116.95 | 115.65 | 116.06 | 1,304,588 | +0.24(+0.21%) |
Sep 27, 2017 | 114.81 | 115.85 | 114.47 | 115.81 | 1,329,529 | +1.32(+1.15%) |
Sep 26, 2017 | 114.21 | 114.89 | 113.63 | 114.49 | 1,284,562 | +0.56(+0.49%) |
Sep 25, 2017 | 114.49 | 114.85 | 113.17 | 113.93 | 1,398,576 | -0.55(-0.48%) |
Sep 22, 2017 | 114.07 | 114.62 | 113.50 | 114.48 | 1,410,033 | +0.24(+0.21%) |
Sep 21, 2017 | 114.14 | 114.77 | 113.69 | 114.24 | 1,373,722 | -0.24(-0.21%) |
Sep 20, 2017 | 111.80 | 114.51 | 111.63 | 114.47 | 1,195,258 | +2.78(+2.49%) |
Sep 19, 2017 | 111.61 | 111.94 | 110.88 | 111.69 | 1,307,447 | +0.39(+0.35%) |
Sep 18, 2017 | 112.24 | 112.24 | 111.16 | 111.30 | 1,240,145 | -0.60(-0.54%) |
Sep 15, 2017 | 111.11 | 111.95 | 110.60 | 111.91 | 1,894,813 | +0.97(+0.87%) |
Sep 14, 2017 | 110.37 | 111.82 | 110.15 | 110.94 | 1,055,460 | +0.15(+0.13%) |
Sep 13, 2017 | 110.56 | 110.81 | 109.68 | 110.79 | 1,342,675 | +0.16(+0.14%) |
Sep 12, 2017 | 110.34 | 110.98 | 110.34 | 110.63 | 1,803,363 | +0.14(+0.13%) |
Sep 11, 2017 | 109.06 | 110.49 | 108.41 | 110.49 | 1,544,401 | +2.19(+2.02%) |
Sep 08, 2017 | 108.20 | 108.58 | 107.50 | 108.30 | 1,201,850 | -0.01(-0.01%) |
Sep 07, 2017 | 107.42 | 108.68 | 106.90 | 108.31 | 1,571,385 | +1.30(+1.22%) |
Sep 06, 2017 | 106.42 | 108.36 | 105.91 | 107.01 | 2,976,073 | +1.16(+1.10%) |
Sep 05, 2017 | 105.93 | 106.52 | 104.99 | 105.85 | 2,961,517 | -0.04(-0.04%) |
Sep 01, 2017 | 105.91 | 106.99 | 105.77 | 105.89 | 1,203,019 | +0.56(+0.53%) |
Aug 31, 2017 | 106.15 | 106.56 | 105.07 | 105.33 | 1,633,400 | -0.24(-0.22%) |
Aug 30, 2017 | 104.34 | 106.01 | 104.14 | 105.57 | 1,368,163 | +1.22(+1.16%) |
Aug 29, 2017 | 102.17 | 104.48 | 102.17 | 104.35 | 1,199,039 | +1.43(+1.39%) |
Aug 28, 2017 | 103.64 | 103.64 | 102.45 | 102.92 | 2,712,851 | -0.39(-0.38%) |
Aug 25, 2017 | 103.59 | 104.47 | 103.01 | 103.31 | 1,132,476 | +0.41(+0.40%) |
Aug 24, 2017 | 104.06 | 104.55 | 102.34 | 102.90 | 1,098,217 | -1.05(-1.01%) |
Aug 23, 2017 | 104.69 | 105.05 | 103.79 | 103.95 | 1,088,401 | -1.28(-1.21%) |
Aug 22, 2017 | 103.29 | 105.36 | 103.03 | 105.23 | 1,506,353 | +2.39(+2.32%) |
Aug 21, 2017 | 103.79 | 104.14 | 102.47 | 102.84 | 1,997,174 | -0.84(-0.81%) |
Aug 18, 2017 | 102.58 | 104.55 | 102.06 | 103.68 | 1,657,059 | +0.99(+0.96%) |
Aug 17, 2017 | 104.94 | 105.01 | 102.64 | 102.69 | 1,510,513 | -2.56(-2.43%) |
Aug 16, 2017 | 104.88 | 106.03 | 104.70 | 105.25 | 1,350,528 | +0.34(+0.33%) |
Aug 15, 2017 | 104.23 | 105.12 | 103.83 | 104.91 | 1,557,099 | +0.43(+0.41%) |
Aug 14, 2017 | 102.52 | 104.67 | 102.27 | 104.48 | 2,313,161 | +2.61(+2.56%) |
Aug 11, 2017 | 100.41 | 102.47 | 100.41 | 101.87 | 1,260,210 | +0.98(+0.97%) |
Aug 10, 2017 | 102.44 | 103.04 | 100.87 | 100.89 | 1,619,927 | -1.77(-1.72%) |
Aug 09, 2017 | 102.12 | 102.82 | 101.66 | 102.66 | 1,698,545 | +0.22(+0.21%) |
Aug 08, 2017 | 100.98 | 103.44 | 100.84 | 102.44 | 2,158,767 | +1.15(+1.14%) |
Aug 07, 2017 | 100.64 | 101.81 | 100.62 | 101.29 | 2,830,590 | +1.12(+1.12%) |
Aug 04, 2017 | 99.21 | 100.51 | 99.01 | 100.17 | 2,719,133 | +1.03(+1.04%) |
Aug 03, 2017 | 98.43 | 100.20 | 98.32 | 99.14 | 3,760,474 | +1.36(+1.39%) |
Aug 02, 2017 | 97.51 | 98.15 | 96.87 | 97.77 | 2,562,789 | -0.43(-0.43%) |