Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 138.94 | 139.22 | 137.99 | 138.10 | 513,845 | -0.17(-0.12%) |
Oct 30, 2017 | 140.14 | 140.14 | 138.23 | 138.27 | 331,459 | -2.17(-1.54%) |
Oct 27, 2017 | 139.77 | 140.53 | 139.09 | 140.44 | 405,652 | +0.01(+0.01%) |
Oct 26, 2017 | 139.80 | 140.57 | 139.59 | 140.43 | 415,245 | +1.29(+0.93%) |
Oct 25, 2017 | 139.62 | 139.99 | 138.53 | 139.14 | 508,412 | -0.64(-0.46%) |
Oct 24, 2017 | 140.41 | 140.78 | 139.36 | 139.78 | 424,723 | -0.59(-0.42%) |
Oct 23, 2017 | 140.95 | 141.03 | 140.25 | 140.37 | 282,746 | -0.66(-0.47%) |
Oct 20, 2017 | 140.65 | 141.62 | 139.96 | 141.03 | 504,556 | +1.16(+0.83%) |
Oct 19, 2017 | 139.46 | 139.89 | 138.47 | 139.87 | 760,296 | -0.20(-0.14%) |
Oct 18, 2017 | 140.29 | 140.68 | 139.99 | 140.07 | 464,844 | +0.10(+0.07%) |
Oct 17, 2017 | 140.62 | 141.22 | 139.30 | 139.97 | 431,776 | -0.16(-0.11%) |
Oct 16, 2017 | 141.31 | 141.31 | 139.79 | 140.12 | 397,224 | -0.67(-0.47%) |
Oct 13, 2017 | 140.73 | 141.29 | 140.30 | 140.79 | 563,837 | +0.40(+0.28%) |
Oct 12, 2017 | 139.46 | 140.62 | 139.45 | 140.39 | 645,125 | +0.78(+0.56%) |
Oct 11, 2017 | 139.01 | 139.66 | 138.63 | 139.61 | 440,745 | +0.40(+0.29%) |
Oct 10, 2017 | 138.56 | 139.39 | 138.56 | 139.22 | 621,762 | +0.59(+0.43%) |
Oct 09, 2017 | 138.34 | 138.96 | 138.21 | 138.62 | 431,866 | +0.48(+0.35%) |
Oct 06, 2017 | 137.14 | 138.50 | 136.64 | 138.14 | 663,410 | +0.99(+0.72%) |
Oct 05, 2017 | 136.64 | 137.34 | 135.73 | 137.15 | 657,520 | +0.75(+0.55%) |
Oct 04, 2017 | 136.09 | 136.81 | 135.47 | 136.40 | 831,738 | -0.17(-0.12%) |
Oct 03, 2017 | 134.81 | 136.62 | 134.66 | 136.56 | 850,904 | +1.81(+1.34%) |
Oct 02, 2017 | 133.90 | 134.93 | 133.46 | 134.76 | 806,045 | +1.06(+0.80%) |
Sep 29, 2017 | 132.04 | 134.04 | 131.84 | 133.69 | 1,012,474 | +1.40(+1.06%) |
Sep 28, 2017 | 133.13 | 133.30 | 131.36 | 132.29 | 913,134 | -1.15(-0.86%) |
Sep 27, 2017 | 132.89 | 134.36 | 131.91 | 133.44 | 2,943,547 | +7.33(+5.81%) |
Sep 26, 2017 | 126.89 | 127.07 | 126.08 | 126.11 | 817,973 | -0.71(-0.56%) |
Sep 25, 2017 | 126.81 | 127.38 | 126.30 | 126.83 | 884,089 | +0.20(+0.16%) |
Sep 22, 2017 | 127.29 | 128.80 | 126.47 | 126.62 | 607,571 | -0.74(-0.58%) |
Sep 21, 2017 | 126.41 | 127.53 | 125.57 | 127.36 | 524,424 | +0.86(+0.68%) |
Sep 20, 2017 | 125.09 | 126.70 | 124.94 | 126.50 | 668,228 | +1.64(+1.31%) |
Sep 19, 2017 | 124.57 | 124.91 | 124.11 | 124.86 | 519,955 | +0.42(+0.34%) |
Sep 18, 2017 | 124.37 | 124.64 | 123.89 | 124.44 | 467,064 | +0.14(+0.11%) |
Sep 15, 2017 | 124.70 | 125.18 | 123.91 | 124.31 | 952,191 | -0.43(-0.34%) |
Sep 14, 2017 | 124.93 | 124.93 | 123.72 | 124.73 | 423,866 | -0.59(-0.47%) |
Sep 13, 2017 | 124.73 | 125.39 | 123.77 | 125.33 | 388,481 | +0.53(+0.42%) |
Sep 12, 2017 | 125.02 | 125.66 | 124.55 | 124.80 | 456,208 | -0.30(-0.24%) |
Sep 11, 2017 | 124.12 | 125.33 | 123.72 | 125.09 | 345,100 | +1.19(+0.96%) |
Sep 08, 2017 | 122.97 | 124.01 | 122.08 | 123.91 | 351,425 | +0.54(+0.44%) |
Sep 07, 2017 | 123.76 | 123.76 | 122.45 | 123.37 | 430,701 | -0.24(-0.19%) |
Sep 06, 2017 | 123.93 | 124.31 | 123.08 | 123.61 | 565,783 | +0.10(+0.08%) |
Sep 05, 2017 | 124.37 | 124.83 | 122.87 | 123.51 | 462,245 | -1.18(-0.94%) |
Sep 01, 2017 | 125.69 | 125.69 | 124.44 | 124.69 | 346,177 | -0.42(-0.33%) |
Aug 31, 2017 | 124.08 | 125.35 | 123.77 | 125.10 | 503,501 | +1.15(+0.93%) |
Aug 30, 2017 | 123.13 | 124.17 | 122.77 | 123.95 | 325,647 | +0.74(+0.60%) |
Aug 29, 2017 | 123.36 | 123.81 | 122.86 | 123.21 | 427,876 | -0.82(-0.66%) |
Aug 28, 2017 | 124.49 | 124.84 | 123.43 | 124.04 | 446,455 | +0.04(+0.03%) |
Aug 25, 2017 | 125.19 | 123.56 | 124.00 | 490,387 | +0.57(+0.47%) | |
Aug 24, 2017 | 124.25 | 124.26 | 121.96 | 123.43 | 637,634 | -0.79(-0.63%) |
Aug 23, 2017 | 125.05 | 125.05 | 124.17 | 124.21 | 625,210 | -1.12(-0.90%) |
Aug 22, 2017 | 124.09 | 125.49 | 124.09 | 125.33 | 401,297 | +1.29(+1.04%) |
Aug 21, 2017 | 122.87 | 124.97 | 122.37 | 124.05 | 950,317 | +1.17(+0.95%) |
Aug 18, 2017 | 121.30 | 123.13 | 120.62 | 122.88 | 999,221 | +1.32(+1.08%) |
Aug 17, 2017 | 123.40 | 123.40 | 121.31 | 121.56 | 469,335 | -1.99(-1.61%) |
Aug 16, 2017 | 123.53 | 124.30 | 123.40 | 123.56 | 353,642 | +0.18(+0.14%) |
Aug 15, 2017 | 123.04 | 123.97 | 122.52 | 123.38 | 459,197 | +0.19(+0.15%) |
Aug 14, 2017 | 121.76 | 123.56 | 121.57 | 123.19 | 432,284 | +2.43(+2.01%) |
Aug 11, 2017 | 121.68 | 122.06 | 120.54 | 120.77 | 512,219 | -0.44(-0.37%) |
Aug 10, 2017 | 123.12 | 123.32 | 121.09 | 121.21 | 760,225 | -2.31(-1.87%) |
Aug 09, 2017 | 123.48 | 123.92 | 122.81 | 123.52 | 596,550 | -0.08(-0.07%) |
Aug 08, 2017 | 124.54 | 125.05 | 123.31 | 123.60 | 822,939 | -0.98(-0.79%) |
Aug 07, 2017 | 124.94 | 125.43 | 124.31 | 124.58 | 478,370 | -0.51(-0.41%) |
Aug 04, 2017 | 124.76 | 125.35 | 123.69 | 125.09 | 383,942 | +0.80(+0.64%) |
Aug 03, 2017 | 125.12 | 125.64 | 123.85 | 124.30 | 523,097 | -0.80(-0.64%) |
Aug 02, 2017 | 125.20 | 125.64 | 123.95 | 125.09 | 712,677 | -0.48(-0.38%) |