Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 134.79 | 138.06 | 134.79 | 137.60 | 34,703 | +1.58(+1.16%) |
Oct 30, 2017 | 137.39 | 137.66 | 134.72 | 136.01 | 75,712 | -3.64(-2.61%) |
Oct 27, 2017 | 138.24 | 139.83 | 138.18 | 139.65 | 14,661 | +1.00(+0.72%) |
Oct 26, 2017 | 138.62 | 139.79 | 138.41 | 138.65 | 18,112 | -0.78(-0.56%) |
Oct 25, 2017 | 139.10 | 139.47 | 138.16 | 139.43 | 16,631 | -0.57(-0.41%) |
Oct 24, 2017 | 139.29 | 140.23 | 139.22 | 140.00 | 35,125 | +1.78(+1.29%) |
Oct 23, 2017 | 137.40 | 138.48 | 137.02 | 138.23 | 43,279 | -1.33(-0.96%) |
Oct 20, 2017 | 139.67 | 140.01 | 139.14 | 139.56 | 10,670 | +0.59(+0.43%) |
Oct 19, 2017 | 139.80 | 139.99 | 138.67 | 138.97 | 38,476 | -1.01(-0.72%) |
Oct 18, 2017 | 140.15 | 140.72 | 139.57 | 139.98 | 21,322 | -0.23(-0.16%) |
Oct 17, 2017 | 140.12 | 140.86 | 139.42 | 140.21 | 42,503 | -1.27(-0.90%) |
Oct 16, 2017 | 140.99 | 141.77 | 140.58 | 141.48 | 26,687 | +1.91(+1.37%) |
Oct 13, 2017 | 140.22 | 140.22 | 139.34 | 139.57 | 14,172 | -0.19(-0.14%) |
Oct 12, 2017 | 140.49 | 140.49 | 139.75 | 139.76 | 14,667 | +0.16(+0.11%) |
Oct 11, 2017 | 140.10 | 140.10 | 139.14 | 139.60 | 16,484 | +0.15(+0.11%) |
Oct 10, 2017 | 139.63 | 139.96 | 139.03 | 139.46 | 13,407 | -0.40(-0.28%) |
Oct 09, 2017 | 140.38 | 140.42 | 139.62 | 139.85 | 36,663 | +1.39(+1.00%) |
Oct 06, 2017 | 138.34 | 139.16 | 138.12 | 138.47 | 28,555 | +0.48(+0.35%) |
Oct 05, 2017 | 139.12 | 139.12 | 137.61 | 137.99 | 28,429 | -0.79(-0.57%) |
Oct 04, 2017 | 139.59 | 139.79 | 138.00 | 138.77 | 19,442 | -0.29(-0.21%) |
Oct 03, 2017 | 137.66 | 139.55 | 137.49 | 139.06 | 40,515 | +2.19(+1.60%) |
Oct 02, 2017 | 136.23 | 137.08 | 136.09 | 136.87 | 50,203 | +0.69(+0.51%) |
Sep 29, 2017 | 136.30 | 136.39 | 135.78 | 136.17 | 22,425 | +0.40(+0.29%) |
Sep 28, 2017 | 136.00 | 136.30 | 135.47 | 135.77 | 19,033 | -0.10(-0.08%) |
Sep 27, 2017 | 135.00 | 136.38 | 134.75 | 135.87 | 47,892 | +1.97(+1.47%) |
Sep 26, 2017 | 133.34 | 134.24 | 133.34 | 133.90 | 32,826 | +0.99(+0.74%) |
Sep 25, 2017 | 132.86 | 133.15 | 132.65 | 132.91 | 25,164 | -0.82(-0.62%) |
Sep 22, 2017 | 132.68 | 133.74 | 132.68 | 133.74 | 22,187 | +0.86(+0.65%) |
Sep 21, 2017 | 132.19 | 133.03 | 131.56 | 132.88 | 16,560 | +0.35(+0.27%) |
Sep 20, 2017 | 131.48 | 132.79 | 131.48 | 132.52 | 28,420 | +1.19(+0.90%) |
Sep 19, 2017 | 132.20 | 132.28 | 131.34 | 131.34 | 24,829 | +0.14(+0.11%) |
Sep 18, 2017 | 130.30 | 132.14 | 130.30 | 131.20 | 35,097 | +3.51(+2.75%) |
Sep 15, 2017 | 128.12 | 128.12 | 126.40 | 127.69 | 35,338 | -0.04(-0.03%) |
Sep 14, 2017 | 126.64 | 127.88 | 126.64 | 127.73 | 46,850 | -0.20(-0.16%) |
Sep 13, 2017 | 127.24 | 129.15 | 127.03 | 127.93 | 48,879 | -1.76(-1.36%) |
Sep 12, 2017 | 130.36 | 130.38 | 129.54 | 129.69 | 38,228 | -2.52(-1.90%) |
Sep 11, 2017 | 132.16 | 133.03 | 131.71 | 132.21 | 49,426 | +1.68(+1.28%) |
Sep 08, 2017 | 129.13 | 131.68 | 129.12 | 130.53 | 28,289 | +1.40(+1.08%) |
Sep 07, 2017 | 130.12 | 130.50 | 129.13 | 129.13 | 23,735 | +0.02(+0.01%) |
Sep 06, 2017 | 129.29 | 129.47 | 128.96 | 129.12 | 22,175 | +0.61(+0.48%) |
Sep 05, 2017 | 126.23 | 128.50 | 126.23 | 128.50 | 46,541 | +0.85(+0.67%) |
Sep 01, 2017 | 127.93 | 128.89 | 127.53 | 127.65 | 12,634 | -0.11(-0.09%) |
Aug 31, 2017 | 126.40 | 128.03 | 126.40 | 127.76 | 34,613 | +1.11(+0.88%) |
Aug 30, 2017 | 126.61 | 127.32 | 125.81 | 126.65 | 28,526 | -0.07(-0.06%) |
Aug 29, 2017 | 125.14 | 127.11 | 124.94 | 126.73 | 36,435 | +1.49(+1.19%) |
Aug 28, 2017 | 125.65 | 125.80 | 124.83 | 125.24 | 25,010 | +0.01(+0.01%) |
Aug 25, 2017 | 124.28 | 125.68 | 124.14 | 125.23 | 20,263 | +0.53(+0.42%) |
Aug 24, 2017 | 125.11 | 125.19 | 124.15 | 124.71 | 18,765 | -0.21(-0.17%) |
Aug 23, 2017 | 125.06 | 125.67 | 124.67 | 124.92 | 12,595 | -0.73(-0.58%) |
Aug 22, 2017 | 125.60 | 126.41 | 125.37 | 125.65 | 20,243 | +0.85(+0.68%) |
Aug 21, 2017 | 125.29 | 125.45 | 124.31 | 124.80 | 41,231 | +1.61(+1.31%) |
Aug 18, 2017 | 122.91 | 123.46 | 122.74 | 123.18 | 21,461 | +0.28(+0.23%) |
Aug 17, 2017 | 123.23 | 124.37 | 122.64 | 122.91 | 49,826 | +0.74(+0.60%) |
Aug 16, 2017 | 120.67 | 122.53 | 120.34 | 122.17 | 41,594 | +2.48(+2.07%) |
Aug 15, 2017 | 121.40 | 121.83 | 119.41 | 119.69 | 54,465 | -2.43(-1.99%) |
Aug 14, 2017 | 120.91 | 122.35 | 120.91 | 122.11 | 35,719 | +4.64(+3.95%) |
Aug 11, 2017 | 117.39 | 118.70 | 117.21 | 117.47 | 18,463 | +0.07(+0.06%) |
Aug 10, 2017 | 116.73 | 117.40 | 116.64 | 117.40 | 45,850 | -3.19(-2.65%) |
Aug 09, 2017 | 120.33 | 120.89 | 120.06 | 120.59 | 20,278 | -0.47(-0.39%) |
Aug 08, 2017 | 121.11 | 122.31 | 120.90 | 121.06 | 35,695 | +1.36(+1.13%) |
Aug 07, 2017 | 117.43 | 120.87 | 117.43 | 119.70 | 59,608 | +2.96(+2.54%) |
Aug 04, 2017 | 116.86 | 117.06 | 116.56 | 116.74 | 37,531 | +0.06(+0.06%) |
Aug 03, 2017 | 115.90 | 117.07 | 115.59 | 116.68 | 26,957 | +0.69(+0.60%) |
Aug 02, 2017 | 115.82 | 116.19 | 115.59 | 115.98 | 35,854 | -0.42(-0.37%) |