Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 117.23 | 117.33 | 116.02 | 116.63 | 4,643,889 | -0.59(-0.51%) |
Oct 30, 2017 | 117.92 | 118.36 | 117.21 | 117.22 | 3,544,843 | -1.13(-0.96%) |
Oct 27, 2017 | 117.59 | 118.86 | 117.58 | 118.36 | 4,732,710 | +0.75(+0.64%) |
Oct 26, 2017 | 117.56 | 118.72 | 117.53 | 117.61 | 6,689,295 | +0.09(+0.07%) |
Oct 25, 2017 | 117.84 | 118.37 | 115.76 | 117.52 | 8,657,803 | -1.20(-1.01%) |
Oct 24, 2017 | 120.29 | 120.61 | 117.34 | 118.72 | 21,990,090 | +5.63(+4.98%) |
Oct 23, 2017 | 113.32 | 113.66 | 112.64 | 113.09 | 6,457,951 | +0.27(+0.24%) |
Oct 20, 2017 | 112.80 | 113.29 | 112.06 | 112.82 | 3,594,163 | +0.51(+0.45%) |
Oct 19, 2017 | 111.84 | 112.38 | 110.47 | 112.31 | 5,663,895 | +0.22(+0.20%) |
Oct 18, 2017 | 111.41 | 112.39 | 111.41 | 112.09 | 2,941,667 | +0.64(+0.57%) |
Oct 17, 2017 | 111.96 | 112.24 | 111.26 | 111.45 | 2,786,375 | -0.79(-0.71%) |
Oct 16, 2017 | 112.05 | 112.80 | 111.79 | 112.24 | 3,413,357 | +0.65(+0.58%) |
Oct 13, 2017 | 111.84 | 112.19 | 110.31 | 111.59 | 4,074,074 | +0.61(+0.55%) |
Oct 12, 2017 | 109.62 | 111.12 | 109.60 | 110.98 | 3,948,071 | +1.19(+1.08%) |
Oct 11, 2017 | 109.42 | 110.00 | 109.00 | 109.79 | 2,550,739 | +0.35(+0.32%) |
Oct 10, 2017 | 108.87 | 109.53 | 108.66 | 109.44 | 5,170,958 | +1.12(+1.03%) |
Oct 09, 2017 | 108.36 | 108.36 | 107.52 | 108.32 | 2,316,641 | -0.04(-0.04%) |
Oct 06, 2017 | 107.67 | 108.42 | 107.55 | 108.36 | 3,159,530 | +0.45(+0.42%) |
Oct 05, 2017 | 108.25 | 108.35 | 107.58 | 107.91 | 2,924,215 | -0.29(-0.27%) |
Oct 04, 2017 | 107.31 | 108.50 | 107.23 | 108.20 | 3,270,805 | +1.05(+0.98%) |
Oct 03, 2017 | 106.70 | 107.17 | 106.16 | 107.15 | 2,537,224 | +0.68(+0.63%) |
Oct 02, 2017 | 106.20 | 106.57 | 105.82 | 106.48 | 2,930,909 | +0.01(+0.01%) |
Sep 29, 2017 | 107.02 | 107.19 | 106.30 | 106.47 | 2,662,952 | -0.44(-0.42%) |
Sep 28, 2017 | 105.79 | 106.96 | 105.54 | 106.91 | 2,422,030 | +0.61(+0.57%) |
Sep 27, 2017 | 106.15 | 106.31 | 2,507,379 | +0.01(+0.01%) | ||
Sep 26, 2017 | 106.46 | 106.78 | 106.14 | 106.30 | 2,696,537 | +0.16(+0.15%) |
Sep 25, 2017 | 106.18 | 106.53 | 105.56 | 106.14 | 3,828,419 | -0.09(-0.09%) |
Sep 22, 2017 | 106.36 | 107.08 | 106.16 | 106.23 | 3,065,003 | -0.31(-0.29%) |
Sep 21, 2017 | 106.31 | 106.75 | 105.71 | 106.54 | 3,063,431 | -0.05(-0.05%) |
Sep 20, 2017 | 106.69 | 106.95 | 106.03 | 106.59 | 3,691,503 | +0.09(+0.09%) |
Sep 19, 2017 | 105.83 | 106.66 | 105.66 | 106.50 | 3,572,345 | +0.78(+0.73%) |
Sep 18, 2017 | 105.54 | 106.23 | 104.88 | 105.72 | 5,094,087 | +2.10(+2.03%) |
Sep 15, 2017 | 103.31 | 103.79 | 102.71 | 103.62 | 5,399,931 | +0.76(+0.74%) |
Sep 14, 2017 | 102.27 | 103.12 | 101.77 | 102.86 | 3,402,164 | +0.73(+0.71%) |
Sep 13, 2017 | 102.88 | 103.30 | 101.94 | 102.13 | 2,966,056 | -1.12(-1.08%) |
Sep 12, 2017 | 101.76 | 103.64 | 101.65 | 103.25 | 6,505,996 | +1.77(+1.74%) |
Sep 11, 2017 | 101.44 | 101.53 | 100.29 | 101.48 | 4,131,799 | +0.90(+0.89%) |
Sep 08, 2017 | 100.08 | 101.47 | 99.89 | 100.59 | 3,264,434 | +0.04(+0.04%) |
Sep 07, 2017 | 100.21 | 100.68 | 99.46 | 100.55 | 3,830,232 | +0.67(+0.68%) |
Sep 06, 2017 | 101.38 | 101.56 | 99.87 | 99.87 | 5,027,943 | -1.13(-1.12%) |
Sep 05, 2017 | 100.86 | 101.71 | 100.59 | 101.00 | 4,486,776 | +0.02(+0.02%) |
Sep 01, 2017 | 100.31 | 101.44 | 100.23 | 100.98 | 3,504,854 | +0.67(+0.67%) |
Aug 31, 2017 | 100.70 | 101.45 | 100.19 | 100.31 | 3,932,583 | -0.05(-0.05%) |
Aug 30, 2017 | 99.14 | 100.48 | 98.93 | 100.36 | 3,983,661 | +1.31(+1.33%) |
Aug 29, 2017 | 97.65 | 99.55 | 97.58 | 99.04 | 5,101,650 | +0.80(+0.82%) |
Aug 28, 2017 | 98.83 | 99.08 | 97.89 | 98.24 | 2,355,485 | -0.24(-0.24%) |
Aug 25, 2017 | 98.58 | 99.58 | 98.31 | 98.48 | 3,844,526 | +0.49(+0.50%) |
Aug 24, 2017 | 98.18 | 98.22 | 97.66 | 97.99 | 2,180,008 | +0.03(+0.03%) |
Aug 23, 2017 | 98.18 | 98.50 | 97.97 | 97.97 | 2,866,948 | -0.91(-0.92%) |
Aug 22, 2017 | 97.51 | 98.91 | 97.33 | 98.88 | 4,545,956 | +1.90(+1.95%) |
Aug 21, 2017 | 97.11 | 97.40 | 96.70 | 96.98 | 3,673,689 | -0.27(-0.28%) |
Aug 18, 2017 | 96.46 | 97.87 | 96.21 | 97.26 | 4,539,676 | +0.67(+0.69%) |
Aug 17, 2017 | 97.33 | 97.64 | 96.59 | 96.59 | 3,402,391 | -0.84(-0.86%) |
Aug 16, 2017 | 97.16 | 97.76 | 97.01 | 97.43 | 2,657,203 | +0.40(+0.41%) |
Aug 15, 2017 | 97.33 | 97.52 | 96.75 | 97.03 | 3,310,118 | -0.05(-0.05%) |
Aug 14, 2017 | 96.87 | 97.64 | 96.70 | 97.08 | 2,306,230 | +0.73(+0.76%) |
Aug 11, 2017 | 96.53 | 97.04 | 96.26 | 96.34 | 2,495,565 | -0.26(-0.27%) |
Aug 10, 2017 | 97.23 | 97.44 | 96.35 | 96.60 | 3,732,320 | -1.02(-1.04%) |
Aug 09, 2017 | 97.66 | 98.57 | 97.42 | 97.62 | 3,713,144 | -0.06(-0.06%) |
Aug 08, 2017 | 97.83 | 98.39 | 97.49 | 97.68 | 3,017,915 | -0.26(-0.26%) |
Aug 07, 2017 | 97.74 | 98.17 | 97.58 | 97.93 | 2,658,045 | +0.31(+0.31%) |
Aug 04, 2017 | 97.22 | 97.87 | 96.86 | 97.62 | 3,082,792 | +0.67(+0.70%) |
Aug 03, 2017 | 96.34 | 97.09 | 96.34 | 96.95 | 2,856,298 | +0.40(+0.42%) |
Aug 02, 2017 | 96.60 | 96.97 | 95.70 | 96.55 | 3,315,568 | -0.01(-0.01%) |