Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 127.25 | 127.79 | 126.96 | 127.63 | 212,787 | +0.68(+0.54%) |
Oct 30, 2017 | 127.00 | 127.89 | 126.26 | 126.95 | 200,517 | -0.73(-0.57%) |
Oct 27, 2017 | 127.10 | 127.78 | 125.77 | 127.68 | 172,505 | +0.63(+0.50%) |
Oct 26, 2017 | 126.84 | 127.83 | 125.89 | 127.05 | 193,648 | +0.22(+0.17%) |
Oct 25, 2017 | 128.15 | 128.25 | 126.70 | 126.83 | 271,840 | -1.26(-0.98%) |
Oct 24, 2017 | 125.43 | 128.27 | 125.38 | 128.09 | 270,324 | +2.14(+1.70%) |
Oct 23, 2017 | 125.28 | 126.90 | 124.47 | 125.95 | 207,613 | +0.91(+0.73%) |
Oct 20, 2017 | 125.94 | 126.65 | 124.29 | 125.04 | 281,053 | -0.24(-0.19%) |
Oct 19, 2017 | 123.31 | 125.91 | 123.11 | 125.28 | 158,545 | +1.35(+1.09%) |
Oct 18, 2017 | 123.43 | 124.11 | 122.71 | 123.93 | 160,950 | +0.83(+0.67%) |
Oct 17, 2017 | 123.48 | 123.85 | 122.14 | 123.10 | 127,761 | +0.03(+0.02%) |
Oct 16, 2017 | 122.96 | 123.44 | 122.58 | 123.07 | 249,894 | +0.64(+0.52%) |
Oct 13, 2017 | 123.92 | 123.92 | 122.04 | 122.43 | 217,126 | -1.32(-1.07%) |
Oct 12, 2017 | 121.53 | 123.88 | 121.25 | 123.75 | 225,767 | +2.13(+1.75%) |
Oct 11, 2017 | 119.43 | 122.29 | 119.43 | 121.62 | 211,937 | +2.22(+1.86%) |
Oct 10, 2017 | 119.83 | 117.91 | 119.40 | 237,867 | +1.45(+1.23%) | |
Oct 09, 2017 | 118.53 | 118.72 | 117.83 | 117.95 | 83,432 | -0.45(-0.38%) |
Oct 06, 2017 | 118.59 | 118.70 | 117.61 | 118.40 | 107,897 | -0.59(-0.50%) |
Oct 05, 2017 | 118.84 | 119.61 | 118.61 | 118.99 | 339,343 | +0.02(+0.02%) |
Oct 04, 2017 | 117.29 | 119.77 | 116.78 | 118.97 | 222,240 | +1.96(+1.68%) |
Oct 03, 2017 | 117.18 | 117.58 | 116.57 | 117.01 | 252,357 | +0.09(+0.08%) |
Oct 02, 2017 | 118.21 | 118.34 | 116.44 | 116.92 | 273,252 | -1.01(-0.86%) |
Sep 29, 2017 | 117.45 | 118.43 | 117.17 | 117.93 | 292,379 | +0.49(+0.42%) |
Sep 28, 2017 | 116.83 | 117.94 | 116.72 | 117.44 | 113,278 | +0.47(+0.40%) |
Sep 27, 2017 | 117.75 | 117.89 | 116.33 | 116.97 | 115,895 | -0.64(-0.54%) |
Sep 26, 2017 | 117.05 | 119.00 | 117.05 | 117.61 | 150,312 | +0.43(+0.37%) |
Sep 25, 2017 | 116.13 | 117.19 | 116.13 | 117.18 | 249,769 | +1.38(+1.19%) |
Sep 22, 2017 | 115.69 | 115.96 | 115.00 | 115.80 | 113,078 | +0.18(+0.16%) |
Sep 21, 2017 | 115.25 | 115.75 | 115.19 | 115.62 | 94,363 | +0.36(+0.31%) |
Sep 20, 2017 | 115.37 | 115.70 | 114.67 | 115.26 | 178,812 | -0.11(-0.10%) |
Sep 19, 2017 | 117.58 | 118.00 | 115.30 | 115.37 | 132,816 | -2.56(-2.17%) |
Sep 18, 2017 | 118.11 | 118.50 | 117.68 | 117.93 | 301,680 | -0.07(-0.06%) |
Sep 15, 2017 | 117.27 | 118.41 | 116.40 | 118.00 | 228,162 | +0.43(+0.37%) |
Sep 14, 2017 | 117.41 | 118.19 | 117.06 | 117.57 | 163,869 | -0.27(-0.23%) |
Sep 13, 2017 | 117.70 | 118.00 | 117.40 | 117.84 | 189,592 | +0.09(+0.08%) |
Sep 12, 2017 | 116.93 | 117.99 | 116.87 | 117.75 | 340,593 | +0.97(+0.83%) |
Sep 11, 2017 | 115.62 | 116.87 | 115.15 | 116.78 | 166,078 | +1.58(+1.37%) |
Sep 08, 2017 | 115.42 | 115.84 | 114.59 | 115.20 | 142,314 | -0.41(-0.35%) |
Sep 07, 2017 | 115.40 | 116.02 | 114.56 | 115.61 | 159,095 | +0.63(+0.55%) |
Sep 06, 2017 | 114.55 | 116.10 | 114.54 | 114.98 | 122,002 | +0.51(+0.45%) |
Sep 05, 2017 | 116.62 | 116.62 | 114.28 | 114.47 | 228,010 | -2.36(-2.02%) |
Sep 01, 2017 | 117.18 | 117.75 | 116.41 | 116.83 | 117,376 | -0.52(-0.44%) |
Aug 31, 2017 | 116.98 | 118.13 | 116.82 | 117.35 | 191,277 | +0.26(+0.22%) |
Aug 30, 2017 | 115.80 | 117.24 | 115.19 | 117.09 | 171,337 | +1.28(+1.11%) |
Aug 29, 2017 | 115.48 | 116.08 | 115.17 | 115.81 | 205,575 | -0.22(-0.19%) |
Aug 28, 2017 | 116.90 | 116.90 | 114.31 | 116.03 | 287,354 | -1.00(-0.85%) |
Aug 25, 2017 | 117.21 | 117.87 | 116.67 | 117.03 | 137,974 | -0.09(-0.08%) |
Aug 24, 2017 | 117.55 | 118.61 | 117.03 | 117.12 | 143,456 | -0.36(-0.31%) |
Aug 23, 2017 | 117.08 | 118.19 | 116.81 | 117.48 | 181,732 | -0.02(-0.02%) |
Aug 22, 2017 | 118.08 | 118.44 | 116.74 | 117.50 | 155,506 | -0.40(-0.34%) |
Aug 21, 2017 | 117.85 | 118.88 | 117.50 | 117.90 | 121,581 | -0.04(-0.03%) |
Aug 18, 2017 | 118.76 | 118.93 | 116.81 | 117.94 | 144,171 | -0.49(-0.41%) |
Aug 17, 2017 | 119.39 | 120.55 | 118.26 | 118.43 | 155,588 | -1.48(-1.23%) |
Aug 16, 2017 | 120.28 | 120.92 | 119.15 | 119.91 | 70,606 | -0.21(-0.17%) |
Aug 15, 2017 | 120.00 | 120.68 | 119.24 | 120.12 | 139,112 | +0.39(+0.33%) |
Aug 14, 2017 | 120.39 | 121.07 | 119.05 | 119.73 | 209,199 | -0.27(-0.22%) |
Aug 11, 2017 | 120.14 | 121.88 | 119.74 | 120.00 | 158,538 | -0.85(-0.70%) |
Aug 10, 2017 | 122.03 | 122.03 | 120.12 | 120.85 | 276,436 | -0.83(-0.68%) |
Aug 09, 2017 | 122.75 | 122.86 | 120.75 | 121.68 | 186,550 | -1.39(-1.13%) |
Aug 08, 2017 | 122.85 | 125.87 | 122.75 | 123.07 | 149,974 | -2.70(-2.15%) |
Aug 07, 2017 | 125.35 | 125.88 | 123.78 | 125.77 | 185,765 | +0.36(+0.29%) |
Aug 04, 2017 | 126.41 | 127.53 | 124.96 | 125.41 | 99,226 | -0.68(-0.54%) |
Aug 03, 2017 | 126.00 | 126.36 | 125.32 | 126.09 | 89,882 | +0.08(+0.06%) |
Aug 02, 2017 | 126.34 | 126.50 | 125.04 | 126.01 | 106,252 | +0.10(+0.08%) |