Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 137.45 | 137.89 | 135.87 | 135.87 | 719,535 | -1.53(-1.11%) |
Oct 30, 2017 | 139.20 | 139.54 | 137.10 | 137.40 | 1,031,045 | -2.01(-1.44%) |
Oct 27, 2017 | 140.96 | 141.11 | 139.03 | 139.41 | 848,682 | -1.89(-1.34%) |
Oct 26, 2017 | 137.20 | 141.51 | 136.74 | 141.31 | 1,744,897 | +4.98(+3.65%) |
Oct 25, 2017 | 135.53 | 138.50 | 133.88 | 136.32 | 1,634,511 | +2.68(+2.01%) |
Oct 24, 2017 | 134.52 | 134.76 | 133.24 | 133.64 | 1,681,362 | -0.18(-0.14%) |
Oct 23, 2017 | 133.92 | 134.32 | 133.58 | 133.82 | 859,648 | +0.05(+0.04%) |
Oct 20, 2017 | 133.41 | 133.94 | 132.81 | 133.77 | 915,005 | +1.45(+1.10%) |
Oct 19, 2017 | 131.43 | 132.55 | 130.60 | 132.32 | 675,833 | -0.25(-0.19%) |
Oct 18, 2017 | 132.42 | 133.20 | 132.28 | 132.57 | 581,857 | +0.34(+0.26%) |
Oct 17, 2017 | 133.27 | 133.27 | 132.08 | 132.24 | 683,045 | -0.90(-0.68%) |
Oct 16, 2017 | 133.28 | 133.66 | 132.81 | 133.14 | 665,985 | +0.42(+0.31%) |
Oct 13, 2017 | 132.41 | 133.45 | 131.99 | 132.72 | 848,048 | +0.29(+0.22%) |
Oct 12, 2017 | 131.93 | 133.04 | 131.73 | 132.44 | 845,233 | +0.65(+0.49%) |
Oct 11, 2017 | 131.40 | 131.91 | 130.60 | 131.78 | 597,474 | +0.50(+0.38%) |
Oct 10, 2017 | 130.98 | 131.62 | 130.72 | 131.28 | 982,785 | +0.54(+0.41%) |
Oct 09, 2017 | 131.17 | 131.41 | 130.29 | 130.74 | 770,237 | -0.31(-0.24%) |
Oct 06, 2017 | 130.80 | 131.92 | 129.78 | 131.06 | 669,091 | +0.38(+0.29%) |
Oct 05, 2017 | 130.28 | 131.51 | 129.92 | 130.67 | 1,177,819 | +0.59(+0.45%) |
Oct 04, 2017 | 129.98 | 131.09 | 129.42 | 130.08 | 868,573 | +0.36(+0.28%) |
Oct 03, 2017 | 129.52 | 130.41 | 128.84 | 129.72 | 619,874 | +0.68(+0.52%) |
Oct 02, 2017 | 128.70 | 129.69 | 128.28 | 129.04 | 964,734 | +0.14(+0.11%) |
Sep 29, 2017 | 128.24 | 129.49 | 128.24 | 128.90 | 808,117 | +0.66(+0.51%) |
Sep 28, 2017 | 128.26 | 128.86 | 127.35 | 128.24 | 784,072 | -0.14(-0.11%) |
Sep 27, 2017 | 128.90 | 128.38 | 1,068,854 | +3.09(+2.47%) | ||
Sep 26, 2017 | 124.58 | 125.61 | 124.30 | 125.29 | 1,148,881 | +1.04(+0.84%) |
Sep 25, 2017 | 123.54 | 124.49 | 123.48 | 124.25 | 831,224 | +0.20(+0.16%) |
Sep 22, 2017 | 122.87 | 124.69 | 122.87 | 124.05 | 606,161 | +0.70(+0.56%) |
Sep 21, 2017 | 122.94 | 123.78 | 122.36 | 123.36 | 829,788 | +0.55(+0.45%) |
Sep 20, 2017 | 122.94 | 123.74 | 120.95 | 122.81 | 894,130 | +0.23(+0.18%) |
Sep 19, 2017 | 122.51 | 123.09 | 121.88 | 122.58 | 2,035,897 | +0.32(+0.26%) |
Sep 18, 2017 | 121.74 | 122.40 | 120.75 | 122.26 | 1,733,230 | +0.87(+0.72%) |
Sep 15, 2017 | 120.62 | 121.84 | 120.55 | 121.40 | 2,083,250 | +0.74(+0.61%) |
Sep 14, 2017 | 119.43 | 120.89 | 119.43 | 120.66 | 1,475,610 | +1.17(+0.98%) |
Sep 13, 2017 | 118.97 | 119.85 | 118.69 | 119.49 | 852,677 | +0.02(+0.01%) |
Sep 12, 2017 | 119.40 | 119.88 | 118.25 | 119.47 | 965,032 | +0.95(+0.81%) |
Sep 11, 2017 | 117.12 | 118.68 | 116.51 | 118.51 | 1,254,636 | +3.27(+2.84%) |
Sep 08, 2017 | 114.71 | 115.89 | 114.23 | 115.24 | 969,398 | +0.53(+0.46%) |
Sep 07, 2017 | 117.35 | 117.43 | 113.88 | 114.71 | 1,205,855 | -2.55(-2.18%) |
Sep 06, 2017 | 118.44 | 116.63 | 117.26 | 1,128,630 | -0.50(-0.42%) | |
Sep 05, 2017 | 120.31 | 121.10 | 117.45 | 117.76 | 1,089,130 | -3.60(-2.97%) |
Sep 01, 2017 | 120.41 | 121.73 | 120.40 | 121.36 | 814,258 | +1.14(+0.95%) |
Aug 31, 2017 | 119.73 | 120.45 | 119.29 | 120.22 | 995,244 | +1.14(+0.95%) |
Aug 30, 2017 | 119.29 | 119.83 | 118.96 | 119.09 | 880,150 | -0.16(-0.13%) |
Aug 29, 2017 | 118.14 | 119.84 | 117.05 | 119.24 | 1,737,840 | -0.32(-0.27%) |
Aug 28, 2017 | 120.71 | 121.02 | 118.85 | 119.56 | 1,894,467 | -0.75(-0.62%) |
Aug 25, 2017 | 120.86 | 121.16 | 119.87 | 120.31 | 1,993,662 | +0.18(+0.15%) |
Aug 24, 2017 | 120.74 | 121.37 | 120.05 | 120.13 | 1,228,722 | -0.10(-0.08%) |
Aug 23, 2017 | 119.49 | 121.47 | 118.68 | 120.22 | 1,625,572 | -0.24(-0.20%) |
Aug 22, 2017 | 119.89 | 120.86 | 119.76 | 120.47 | 874,790 | +1.15(+0.97%) |
Aug 21, 2017 | 120.43 | 120.43 | 118.89 | 119.31 | 944,802 | -1.16(-0.97%) |
Aug 18, 2017 | 120.33 | 121.25 | 119.61 | 120.48 | 2,066,649 | +0.05(+0.04%) |
Aug 17, 2017 | 124.02 | 124.43 | 120.25 | 120.42 | 1,807,643 | -4.01(-3.22%) |
Aug 16, 2017 | 126.49 | 127.01 | 124.21 | 124.43 | 934,222 | -1.34(-1.06%) |
Aug 15, 2017 | 126.96 | 127.61 | 125.36 | 125.77 | 841,286 | -0.21(-0.17%) |
Aug 14, 2017 | 126.15 | 127.01 | 125.72 | 125.98 | 834,014 | +1.55(+1.24%) |
Aug 11, 2017 | 125.34 | 125.94 | 124.16 | 124.43 | 1,163,244 | -0.37(-0.30%) |
Aug 10, 2017 | 127.51 | 127.97 | 124.56 | 124.81 | 1,644,224 | -3.61(-2.81%) |
Aug 09, 2017 | 128.10 | 128.57 | 127.10 | 128.42 | 1,111,434 | -0.74(-0.57%) |
Aug 08, 2017 | 127.59 | 130.18 | 127.33 | 129.16 | 1,086,742 | +1.31(+1.02%) |
Aug 07, 2017 | 128.22 | 128.90 | 127.82 | 127.84 | 1,422,309 | -0.48(-0.37%) |
Aug 04, 2017 | 128.50 | 129.11 | 127.91 | 128.32 | 1,063,552 | +1.38(+1.09%) |
Aug 03, 2017 | 125.61 | 127.62 | 125.61 | 126.94 | 1,059,930 | +1.35(+1.08%) |
Aug 02, 2017 | 125.80 | 127.03 | 125.23 | 125.59 | 1,701,051 | -0.35(-0.27%) |