Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 135.65 | 139.53 | 135.21 | 139.32 | 830,011 | +3.68(+2.71%) |
Oct 30, 2017 | 136.70 | 136.84 | 135.16 | 135.64 | 705,620 | -0.89(-0.65%) |
Oct 27, 2017 | 136.46 | 137.06 | 136.11 | 136.53 | 296,330 | +0.67(+0.49%) |
Oct 26, 2017 | 136.88 | 137.39 | 135.53 | 135.86 | 401,311 | -0.70(-0.51%) |
Oct 25, 2017 | 137.00 | 137.44 | 136.08 | 136.56 | 444,080 | -0.40(-0.29%) |
Oct 24, 2017 | 137.17 | 137.39 | 136.48 | 136.96 | 405,595 | +0.14(+0.10%) |
Oct 23, 2017 | 137.21 | 137.64 | 136.60 | 136.82 | 535,799 | +0.09(+0.07%) |
Oct 20, 2017 | 136.20 | 137.17 | 135.49 | 136.73 | 437,310 | +1.12(+0.83%) |
Oct 19, 2017 | 134.69 | 135.74 | 133.66 | 135.61 | 470,526 | +0.77(+0.57%) |
Oct 18, 2017 | 136.30 | 136.45 | 134.34 | 134.84 | 522,920 | -1.25(-0.92%) |
Oct 17, 2017 | 135.95 | 136.97 | 135.95 | 136.09 | 468,462 | +0.19(+0.14%) |
Oct 16, 2017 | 136.76 | 136.85 | 135.83 | 135.90 | 400,876 | -0.66(-0.48%) |
Oct 13, 2017 | 136.94 | 137.16 | 136.44 | 136.56 | 397,299 | -0.06(-0.04%) |
Oct 12, 2017 | 135.81 | 136.83 | 135.81 | 136.62 | 414,166 | +0.62(+0.46%) |
Oct 11, 2017 | 136.12 | 136.45 | 135.64 | 136.00 | 466,385 | -0.07(-0.05%) |
Oct 10, 2017 | 136.41 | 136.63 | 135.54 | 136.07 | 491,165 | +0.19(+0.14%) |
Oct 09, 2017 | 136.00 | 136.21 | 135.55 | 135.88 | 424,974 | +0.22(+0.16%) |
Oct 06, 2017 | 134.46 | 135.75 | 134.19 | 135.66 | 419,738 | +0.87(+0.65%) |
Oct 05, 2017 | 134.14 | 135.00 | 134.00 | 134.79 | 411,714 | +0.79(+0.59%) |
Oct 04, 2017 | 133.01 | 134.01 | 132.59 | 134.00 | 412,923 | +0.69(+0.52%) |
Oct 03, 2017 | 133.00 | 133.65 | 132.25 | 133.31 | 491,548 | +0.50(+0.38%) |
Oct 02, 2017 | 131.82 | 132.83 | 131.52 | 132.81 | 499,241 | +1.13(+0.86%) |
Sep 29, 2017 | 130.87 | 131.74 | 130.38 | 131.68 | 455,310 | +0.73(+0.56%) |
Sep 28, 2017 | 131.13 | 131.51 | 130.17 | 130.95 | 522,505 | -0.41(-0.31%) |
Sep 27, 2017 | 131.61 | 132.00 | 130.79 | 131.36 | 609,497 | -0.16(-0.12%) |
Sep 26, 2017 | 131.00 | 131.70 | 130.75 | 131.52 | 358,122 | +0.77(+0.59%) |
Sep 25, 2017 | 131.52 | 131.71 | 129.86 | 130.75 | 753,915 | -1.05(-0.80%) |
Sep 22, 2017 | 131.41 | 131.89 | 131.06 | 131.80 | 553,767 | +0.74(+0.56%) |
Sep 21, 2017 | 131.43 | 131.90 | 130.72 | 131.06 | 648,298 | -0.54(-0.41%) |
Sep 20, 2017 | 131.12 | 131.63 | 130.64 | 131.60 | 751,168 | +0.69(+0.53%) |
Sep 19, 2017 | 129.20 | 130.97 | 128.62 | 130.91 | 1,066,023 | +1.93(+1.50%) |
Sep 18, 2017 | 127.33 | 128.98 | 126.97 | 128.98 | 1,007,077 | +2.11(+1.66%) |
Sep 15, 2017 | 124.75 | 126.98 | 124.75 | 126.87 | 1,501,023 | +2.62(+2.11%) |
Sep 14, 2017 | 123.00 | 124.35 | 122.61 | 124.25 | 911,672 | +0.96(+0.78%) |
Sep 13, 2017 | 123.38 | 123.76 | 122.81 | 123.29 | 583,551 | -0.38(-0.31%) |
Sep 12, 2017 | 123.50 | 123.75 | 123.01 | 123.67 | 411,854 | +0.40(+0.32%) |
Sep 11, 2017 | 123.08 | 123.47 | 122.90 | 123.27 | 655,882 | +0.76(+0.62%) |
Sep 08, 2017 | 122.14 | 123.03 | 121.38 | 122.51 | 516,928 | +0.06(+0.05%) |
Sep 07, 2017 | 122.64 | 122.76 | 121.61 | 122.45 | 598,574 | -0.27(-0.22%) |
Sep 06, 2017 | 123.38 | 123.38 | 122.10 | 122.72 | 795,705 | -0.17(-0.14%) |
Sep 05, 2017 | 123.00 | 123.31 | 122.03 | 122.89 | 670,913 | -0.26(-0.21%) |
Sep 01, 2017 | 123.52 | 123.57 | 122.55 | 123.15 | 453,130 | +0.25(+0.20%) |
Aug 31, 2017 | 122.45 | 123.26 | 122.34 | 122.90 | 881,750 | +0.56(+0.46%) |
Aug 30, 2017 | 121.56 | 122.39 | 121.16 | 122.34 | 938,593 | +0.83(+0.68%) |
Aug 29, 2017 | 120.76 | 121.70 | 120.57 | 121.51 | 779,843 | +0.18(+0.15%) |
Aug 28, 2017 | 120.28 | 122.37 | 120.28 | 121.33 | 1,433,525 | +1.67(+1.40%) |
Aug 25, 2017 | 119.30 | 120.07 | 119.06 | 119.66 | 333,506 | +0.82(+0.69%) |
Aug 24, 2017 | 119.32 | 119.53 | 118.74 | 118.84 | 339,552 | -0.24(-0.20%) |
Aug 23, 2017 | 119.68 | 119.98 | 118.94 | 119.08 | 501,912 | -0.91(-0.76%) |
Aug 22, 2017 | 118.86 | 120.34 | 118.61 | 119.99 | 478,308 | +1.43(+1.21%) |
Aug 21, 2017 | 118.70 | 119.07 | 117.46 | 118.56 | 462,557 | -0.15(-0.13%) |
Aug 18, 2017 | 118.97 | 119.34 | 118.66 | 118.71 | 527,896 | -0.40(-0.34%) |
Aug 17, 2017 | 119.35 | 120.65 | 119.11 | 119.11 | 565,370 | -1.14(-0.95%) |
Aug 16, 2017 | 119.99 | 121.27 | 119.98 | 120.25 | 510,183 | +0.46(+0.38%) |
Aug 15, 2017 | 120.03 | 120.54 | 119.69 | 119.79 | 587,614 | -0.05(-0.04%) |
Aug 14, 2017 | 119.00 | 120.28 | 118.98 | 119.84 | 823,400 | +1.47(+1.24%) |
Aug 11, 2017 | 118.27 | 119.07 | 118.18 | 118.37 | 531,966 | +0.14(+0.12%) |
Aug 10, 2017 | 117.86 | 118.99 | 117.86 | 118.23 | 949,839 | -0.32(-0.27%) |
Aug 09, 2017 | 116.75 | 118.58 | 116.73 | 118.55 | 602,341 | +1.66(+1.42%) |
Aug 08, 2017 | 117.26 | 117.81 | 116.73 | 116.89 | 646,884 | -0.49(-0.42%) |
Aug 07, 2017 | 116.69 | 117.42 | 116.62 | 117.38 | 575,024 | +0.69(+0.59%) |
Aug 04, 2017 | 117.26 | 117.71 | 116.38 | 116.69 | 390,620 | -0.22(-0.19%) |
Aug 03, 2017 | 115.96 | 116.95 | 115.95 | 116.91 | 592,606 | +0.66(+0.57%) |
Aug 02, 2017 | 116.05 | 116.92 | 115.97 | 116.25 | 1,008,979 | +0.40(+0.35%) |