Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 138.18 | 138.81 | 137.20 | 137.36 | 1,485,909 | -0.07(-0.05%) |
Oct 30, 2017 | 139.77 | 139.94 | 137.30 | 137.43 | 1,130,355 | -2.62(-1.87%) |
Oct 27, 2017 | 140.28 | 140.34 | 138.83 | 140.04 | 728,442 | +0.01(+0.01%) |
Oct 26, 2017 | 140.81 | 139.71 | 140.04 | 1,116,856 | +1.00(+0.72%) | |
Oct 25, 2017 | 140.29 | 140.38 | 137.78 | 139.04 | 1,324,622 | -1.88(-1.33%) |
Oct 24, 2017 | 140.29 | 141.74 | 138.62 | 140.92 | 2,735,397 | +6.42(+4.77%) |
Oct 23, 2017 | 136.20 | 136.20 | 134.37 | 134.50 | 1,358,837 | -1.64(-1.21%) |
Oct 20, 2017 | 134.40 | 136.17 | 133.69 | 136.14 | 1,259,962 | +2.52(+1.88%) |
Oct 19, 2017 | 133.38 | 134.17 | 132.71 | 133.63 | 895,716 | +0.26(+0.20%) |
Oct 18, 2017 | 134.20 | 134.56 | 133.30 | 133.36 | 956,551 | +0.18(+0.13%) |
Oct 17, 2017 | 134.84 | 134.86 | 133.11 | 133.18 | 770,748 | -1.71(-1.27%) |
Oct 16, 2017 | 135.17 | 135.54 | 134.68 | 134.89 | 763,209 | -0.05(-0.04%) |
Oct 13, 2017 | 135.37 | 135.86 | 134.82 | 134.94 | 1,513,089 | +0.37(+0.27%) |
Oct 12, 2017 | 133.18 | 134.65 | 133.07 | 134.58 | 799,914 | +1.52(+1.14%) |
Oct 11, 2017 | 132.67 | 133.37 | 131.89 | 133.06 | 771,721 | +0.57(+0.43%) |
Oct 10, 2017 | 133.37 | 133.37 | 131.88 | 132.49 | 585,700 | -0.72(-0.54%) |
Oct 09, 2017 | 132.75 | 133.53 | 132.22 | 133.21 | 710,933 | +1.00(+0.76%) |
Oct 06, 2017 | 132.21 | 132.92 | 131.44 | 132.21 | 1,222,860 | -0.54(-0.41%) |
Oct 05, 2017 | 133.51 | 134.07 | 131.94 | 132.75 | 1,344,171 | -0.49(-0.37%) |
Oct 04, 2017 | 132.14 | 133.70 | 131.97 | 133.24 | 1,105,947 | +1.09(+0.82%) |
Oct 03, 2017 | 131.51 | 132.28 | 130.91 | 132.16 | 1,104,857 | +0.77(+0.58%) |
Oct 02, 2017 | 129.56 | 131.79 | 129.09 | 131.39 | 1,435,303 | +3.03(+2.36%) |
Sep 29, 2017 | 127.32 | 128.57 | 126.99 | 128.36 | 804,425 | +1.23(+0.97%) |
Sep 28, 2017 | 126.23 | 127.16 | 125.67 | 127.13 | 1,359,599 | +0.74(+0.59%) |
Sep 27, 2017 | 127.23 | 127.52 | 126.14 | 126.39 | 1,429,080 | -0.31(-0.25%) |
Sep 26, 2017 | 128.12 | 128.25 | 126.60 | 126.70 | 1,420,496 | -1.17(-0.92%) |
Sep 25, 2017 | 128.60 | 128.98 | 127.82 | 127.88 | 861,621 | -0.70(-0.54%) |
Sep 22, 2017 | 129.19 | 129.19 | 128.35 | 128.57 | 876,838 | -0.64(-0.49%) |
Sep 21, 2017 | 129.39 | 129.60 | 128.97 | 129.21 | 719,047 | -0.28(-0.22%) |
Sep 20, 2017 | 128.52 | 129.54 | 128.20 | 129.49 | 1,201,096 | +0.89(+0.69%) |
Sep 19, 2017 | 127.54 | 128.71 | 127.32 | 128.60 | 1,369,330 | +1.22(+0.96%) |
Sep 18, 2017 | 126.26 | 127.39 | 126.05 | 127.38 | 961,925 | +1.51(+1.20%) |
Sep 15, 2017 | 125.50 | 126.13 | 124.89 | 125.87 | 1,449,011 | +0.27(+0.22%) |
Sep 14, 2017 | 124.89 | 126.02 | 124.36 | 125.60 | 1,024,966 | +0.59(+0.47%) |
Sep 13, 2017 | 125.17 | 126.14 | 124.85 | 125.01 | 1,474,891 | -0.40(-0.32%) |
Sep 12, 2017 | 125.74 | 125.98 | 125.11 | 125.41 | 913,512 | +0.03(+0.03%) |
Sep 11, 2017 | 124.99 | 125.89 | 124.14 | 125.38 | 1,411,426 | +0.35(+0.28%) |
Sep 08, 2017 | 122.95 | 125.96 | 122.89 | 125.03 | 1,715,490 | +2.02(+1.64%) |
Sep 07, 2017 | 121.45 | 123.06 | 120.60 | 123.02 | 1,208,139 | +1.83(+1.51%) |
Sep 06, 2017 | 120.74 | 121.38 | 120.40 | 121.19 | 1,082,441 | +0.71(+0.59%) |
Sep 05, 2017 | 120.89 | 121.59 | 120.03 | 120.48 | 1,014,468 | -0.80(-0.66%) |
Sep 01, 2017 | 122.87 | 124.03 | 121.26 | 121.28 | 1,098,984 | -1.16(-0.94%) |
Aug 31, 2017 | 119.65 | 122.64 | 119.46 | 122.44 | 2,005,635 | +3.59(+3.02%) |
Aug 30, 2017 | 117.55 | 119.01 | 117.44 | 118.85 | 815,773 | +1.19(+1.01%) |
Aug 29, 2017 | 116.98 | 117.89 | 116.59 | 117.66 | 722,444 | +0.29(+0.25%) |
Aug 28, 2017 | 117.61 | 117.90 | 116.77 | 117.37 | 830,417 | -0.14(-0.12%) |
Aug 25, 2017 | 116.65 | 117.80 | 116.61 | 117.51 | 751,738 | +1.41(+1.22%) |
Aug 24, 2017 | 116.30 | 116.93 | 115.65 | 116.09 | 647,332 | +0.02(+0.01%) |
Aug 23, 2017 | 117.00 | 117.17 | 115.96 | 116.08 | 704,773 | -1.33(-1.13%) |
Aug 22, 2017 | 116.44 | 117.56 | 116.34 | 117.40 | 827,061 | +1.39(+1.20%) |
Aug 21, 2017 | 116.34 | 116.77 | 115.39 | 116.02 | 650,967 | -0.36(-0.31%) |
Aug 18, 2017 | 116.46 | 117.09 | 115.50 | 116.38 | 1,803,469 | -0.53(-0.45%) |
Aug 17, 2017 | 118.69 | 119.65 | 116.73 | 116.91 | 876,256 | -2.15(-1.81%) |
Aug 16, 2017 | 118.06 | 119.14 | 117.65 | 119.06 | 1,038,423 | +1.05(+0.89%) |
Aug 15, 2017 | 119.34 | 119.64 | 117.97 | 118.00 | 1,020,761 | -1.13(-0.95%) |
Aug 14, 2017 | 118.63 | 119.57 | 118.14 | 119.13 | 802,478 | +1.36(+1.15%) |
Aug 11, 2017 | 117.28 | 118.22 | 116.91 | 117.78 | 1,067,837 | +0.72(+0.61%) |
Aug 10, 2017 | 118.59 | 118.65 | 117.03 | 117.06 | 1,086,870 | -1.73(-1.45%) |
Aug 09, 2017 | 118.85 | 119.28 | 118.25 | 118.78 | 1,075,819 | -0.52(-0.44%) |
Aug 08, 2017 | 120.21 | 120.61 | 119.04 | 119.31 | 751,950 | -0.99(-0.82%) |
Aug 07, 2017 | 120.00 | 120.43 | 119.67 | 120.30 | 768,798 | -0.19(-0.15%) |
Aug 04, 2017 | 120.70 | 120.81 | 119.92 | 120.48 | 878,702 | +0.07(+0.06%) |
Aug 03, 2017 | 119.84 | 120.48 | 118.70 | 120.42 | 1,295,191 | +0.55(+0.46%) |
Aug 02, 2017 | 118.02 | 119.94 | 118.02 | 119.87 | 1,055,615 | +1.82(+1.54%) |