Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 130.03 | 132.13 | 129.54 | 131.48 | 1,207,217 | +1.38(+1.06%) |
Oct 30, 2017 | 129.62 | 132.00 | 129.38 | 130.09 | 1,360,080 | +0.42(+0.33%) |
Oct 27, 2017 | 126.68 | 130.95 | 126.68 | 129.67 | 1,958,752 | +2.20(+1.73%) |
Oct 26, 2017 | 128.23 | 128.30 | 126.25 | 127.47 | 823,367 | -0.40(-0.31%) |
Oct 25, 2017 | 127.43 | 128.53 | 126.64 | 127.87 | 1,084,527 | -0.13(-0.10%) |
Oct 24, 2017 | 130.09 | 130.25 | 127.72 | 128.00 | 1,252,619 | -1.02(-0.79%) |
Oct 23, 2017 | 131.53 | 131.64 | 128.94 | 129.02 | 982,165 | -2.36(-1.80%) |
Oct 20, 2017 | 130.02 | 131.85 | 129.20 | 131.38 | 871,055 | +1.81(+1.40%) |
Oct 19, 2017 | 129.39 | 130.68 | 129.06 | 129.57 | 699,700 | -0.78(-0.60%) |
Oct 18, 2017 | 130.87 | 132.25 | 130.09 | 130.35 | 611,409 | -0.35(-0.27%) |
Oct 17, 2017 | 130.57 | 131.41 | 129.15 | 130.70 | 872,223 | +0.15(+0.11%) |
Oct 16, 2017 | 131.58 | 132.14 | 129.68 | 130.56 | 1,364,475 | -0.12(-0.09%) |
Oct 13, 2017 | 133.72 | 133.84 | 130.50 | 130.67 | 878,689 | -1.58(-1.19%) |
Oct 12, 2017 | 131.13 | 132.33 | 129.90 | 132.25 | 1,080,781 | -0.66(-0.49%) |
Oct 11, 2017 | 132.25 | 133.56 | 130.82 | 132.91 | 713,696 | +0.58(+0.44%) |
Oct 10, 2017 | 133.84 | 134.48 | 132.00 | 132.33 | 1,088,171 | +0.12(+0.09%) |
Oct 09, 2017 | 132.30 | 132.59 | 131.20 | 132.21 | 521,911 | +0.05(+0.04%) |
Oct 06, 2017 | 131.35 | 132.73 | 131.03 | 132.16 | 795,630 | -0.77(-0.58%) |
Oct 05, 2017 | 133.12 | 133.75 | 132.31 | 132.94 | 575,988 | +0.47(+0.35%) |
Oct 04, 2017 | 133.17 | 134.03 | 131.91 | 132.47 | 814,333 | -0.17(-0.13%) |
Oct 03, 2017 | 132.25 | 133.61 | 131.56 | 132.63 | 935,232 | +0.07(+0.05%) |
Oct 02, 2017 | 127.17 | 132.71 | 126.25 | 132.56 | 1,322,455 | +3.53(+2.73%) |
Sep 29, 2017 | 128.59 | 129.75 | 128.01 | 129.04 | 1,030,920 | -0.13(-0.10%) |
Sep 28, 2017 | 129.56 | 130.96 | 128.23 | 129.16 | 1,395,306 | -0.39(-0.30%) |
Sep 27, 2017 | 129.65 | 127.47 | 129.56 | 950,895 | +1.53(+1.19%) | |
Sep 26, 2017 | 126.79 | 128.42 | 126.67 | 128.03 | 846,922 | +0.74(+0.59%) |
Sep 25, 2017 | 125.55 | 127.49 | 125.13 | 127.28 | 1,265,492 | +2.81(+2.26%) |
Sep 22, 2017 | 123.02 | 124.93 | 123.02 | 124.47 | 866,830 | +0.74(+0.60%) |
Sep 21, 2017 | 122.19 | 124.11 | 121.66 | 123.73 | 899,817 | +1.49(+1.22%) |
Sep 20, 2017 | 120.49 | 122.36 | 120.05 | 122.24 | 1,224,399 | +2.20(+1.84%) |
Sep 19, 2017 | 120.95 | 121.34 | 118.98 | 120.03 | 962,331 | -0.51(-0.42%) |
Sep 18, 2017 | 120.34 | 121.47 | 119.23 | 120.54 | 1,029,486 | +0.21(+0.17%) |
Sep 15, 2017 | 119.31 | 120.49 | 118.76 | 120.34 | 1,414,268 | +1.04(+0.87%) |
Sep 14, 2017 | 117.79 | 120.38 | 117.31 | 119.30 | 1,882,020 | +2.10(+1.79%) |
Sep 13, 2017 | 113.68 | 117.56 | 113.14 | 117.20 | 1,808,451 | +3.94(+3.48%) |
Sep 12, 2017 | 112.12 | 114.91 | 111.73 | 113.27 | 1,051,400 | +1.43(+1.28%) |
Sep 11, 2017 | 109.88 | 111.92 | 109.80 | 111.83 | 935,038 | +2.05(+1.86%) |
Sep 08, 2017 | 112.40 | 112.46 | 108.42 | 109.79 | 1,255,678 | -3.08(-2.73%) |
Sep 07, 2017 | 112.46 | 113.06 | 110.24 | 112.86 | 1,180,242 | +0.21(+0.18%) |
Sep 06, 2017 | 112.32 | 113.93 | 111.93 | 112.66 | 1,356,956 | +1.44(+1.29%) |
Sep 05, 2017 | 110.26 | 111.78 | 109.97 | 111.22 | 1,279,570 | +1.70(+1.56%) |
Sep 01, 2017 | 109.00 | 109.00 | 107.92 | 109.51 | 809,405 | +0.80(+0.74%) |
Aug 31, 2017 | 107.34 | 109.39 | 106.63 | 108.71 | 1,318,446 | +2.17(+2.03%) |
Aug 30, 2017 | 105.68 | 106.92 | 104.92 | 106.54 | 636,949 | +0.28(+0.27%) |
Aug 29, 2017 | 105.95 | 106.60 | 104.56 | 106.26 | 715,018 | -0.46(-0.43%) |
Aug 28, 2017 | 107.26 | 107.48 | 105.03 | 106.72 | 780,079 | -0.49(-0.46%) |
Aug 25, 2017 | 108.12 | 108.63 | 107.13 | 107.21 | 694,622 | -0.55(-0.51%) |
Aug 24, 2017 | 107.30 | 108.01 | 106.63 | 107.76 | 737,970 | -0.04(-0.04%) |
Aug 23, 2017 | 106.90 | 108.73 | 106.48 | 107.80 | 621,098 | +0.61(+0.57%) |
Aug 22, 2017 | 106.76 | 107.90 | 106.30 | 107.19 | 671,223 | +0.90(+0.85%) |
Aug 21, 2017 | 105.96 | 106.65 | 105.53 | 106.29 | 1,231,590 | -0.02(-0.02%) |
Aug 18, 2017 | 106.00 | 108.32 | 105.75 | 106.31 | 1,015,837 | +0.46(+0.43%) |
Aug 17, 2017 | 107.64 | 109.13 | 105.64 | 105.85 | 1,110,435 | -2.45(-2.26%) |
Aug 16, 2017 | 108.98 | 109.97 | 107.74 | 108.30 | 1,449,503 | -0.52(-0.48%) |
Aug 15, 2017 | 110.57 | 110.86 | 107.81 | 108.82 | 1,870,532 | -1.99(-1.80%) |
Aug 14, 2017 | 113.34 | 113.53 | 110.72 | 110.81 | 1,384,261 | -2.25(-1.99%) |
Aug 11, 2017 | 113.98 | 114.66 | 111.78 | 113.06 | 1,110,703 | -0.67(-0.59%) |
Aug 10, 2017 | 116.63 | 117.89 | 113.63 | 113.72 | 1,542,198 | -2.67(-2.30%) |
Aug 09, 2017 | 116.40 | 117.47 | 115.64 | 116.40 | 1,718,455 | +0.88(+0.76%) |
Aug 08, 2017 | 113.16 | 116.32 | 113.08 | 115.52 | 2,142,496 | +1.72(+1.52%) |
Aug 07, 2017 | 116.10 | 116.10 | 112.53 | 113.79 | 1,835,326 | -2.52(-2.16%) |
Aug 04, 2017 | 115.07 | 119.06 | 113.86 | 116.31 | 2,887,893 | +1.24(+1.08%) |
Aug 03, 2017 | 123.41 | 123.41 | 112.28 | 115.07 | 5,937,671 | -10.97(-8.71%) |
Aug 02, 2017 | 126.42 | 128.60 | 123.13 | 126.04 | 1,818,920 | -2.06(-1.61%) |