Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 134.59 | 135.28 | 132.91 | 132.96 | 2,414,582 | -1.82(-1.35%) |
Oct 30, 2017 | 134.57 | 136.03 | 133.45 | 134.78 | 1,517,819 | +0.12(+0.09%) |
Oct 27, 2017 | 135.98 | 135.98 | 133.56 | 134.66 | 2,744,606 | -1.76(-1.29%) |
Oct 26, 2017 | 136.53 | 136.99 | 135.80 | 136.42 | 1,382,342 | +0.52(+0.38%) |
Oct 25, 2017 | 136.24 | 136.88 | 135.22 | 135.90 | 1,932,585 | -0.21(-0.16%) |
Oct 24, 2017 | 137.17 | 137.52 | 136.10 | 136.11 | 1,716,252 | -0.70(-0.51%) |
Oct 23, 2017 | 135.92 | 136.85 | 135.16 | 136.81 | 969,661 | +1.05(+0.77%) |
Oct 20, 2017 | 136.71 | 136.90 | 135.12 | 135.76 | 1,971,434 | +0.02(+0.01%) |
Oct 19, 2017 | 133.07 | 135.81 | 132.34 | 135.74 | 1,771,661 | +2.53(+1.90%) |
Oct 18, 2017 | 131.99 | 133.28 | 131.27 | 133.21 | 1,067,846 | +0.91(+0.69%) |
Oct 17, 2017 | 132.29 | 132.63 | 131.41 | 132.31 | 1,418,697 | -0.21(-0.16%) |
Oct 16, 2017 | 131.05 | 132.88 | 130.95 | 132.52 | 1,704,979 | +1.31(+0.99%) |
Oct 13, 2017 | 129.24 | 131.52 | 128.67 | 131.21 | 2,104,989 | +1.99(+1.54%) |
Oct 12, 2017 | 130.14 | 130.51 | 128.90 | 129.22 | 1,268,177 | -0.70(-0.54%) |
Oct 11, 2017 | 129.54 | 130.00 | 129.10 | 129.92 | 988,418 | +0.08(+0.06%) |
Oct 10, 2017 | 128.74 | 129.88 | 128.42 | 129.84 | 821,480 | +1.08(+0.84%) |
Oct 09, 2017 | 128.79 | 129.23 | 127.83 | 128.75 | 1,107,894 | -0.09(-0.07%) |
Oct 06, 2017 | 128.70 | 129.25 | 127.85 | 128.84 | 1,293,110 | +0.39(+0.30%) |
Oct 05, 2017 | 127.69 | 128.96 | 127.23 | 128.45 | 1,545,749 | +0.85(+0.66%) |
Oct 04, 2017 | 127.30 | 127.90 | 127.20 | 127.61 | 1,048,817 | +0.04(+0.03%) |
Oct 03, 2017 | 128.17 | 128.17 | 126.84 | 127.56 | 1,743,163 | -0.70(-0.54%) |
Oct 02, 2017 | 125.67 | 128.22 | 125.51 | 128.26 | 2,524,562 | +2.59(+2.06%) |
Sep 29, 2017 | 124.94 | 125.81 | 124.86 | 125.67 | 1,603,111 | +0.32(+0.25%) |
Sep 28, 2017 | 124.72 | 125.77 | 124.67 | 125.35 | 2,038,031 | +0.87(+0.70%) |
Sep 27, 2017 | 125.03 | 125.03 | 124.20 | 124.48 | 1,612,965 | +0.26(+0.21%) |
Sep 26, 2017 | 125.31 | 125.31 | 123.56 | 124.21 | 1,864,068 | -1.40(-1.12%) |
Sep 25, 2017 | 125.07 | 125.78 | 124.40 | 125.62 | 1,275,891 | +0.54(+0.43%) |
Sep 22, 2017 | 125.21 | 125.51 | 124.24 | 125.07 | 1,151,024 | -0.31(-0.25%) |
Sep 21, 2017 | 126.14 | 126.90 | 125.38 | 125.39 | 1,077,239 | -0.82(-0.65%) |
Sep 20, 2017 | 126.22 | 126.57 | 125.17 | 126.20 | 1,232,046 | +0.36(+0.29%) |
Sep 19, 2017 | 125.89 | 126.81 | 125.34 | 125.84 | 1,813,007 | -0.09(-0.07%) |
Sep 18, 2017 | 126.06 | 126.36 | 125.14 | 125.93 | 1,111,464 | +0.05(+0.04%) |
Sep 15, 2017 | 125.25 | 126.01 | 124.96 | 125.88 | 2,630,865 | +0.63(+0.50%) |
Sep 14, 2017 | 126.83 | 126.83 | 124.20 | 125.25 | 1,951,755 | -1.54(-1.22%) |
Sep 13, 2017 | 128.43 | 128.80 | 126.49 | 126.79 | 2,062,681 | -2.16(-1.67%) |
Sep 12, 2017 | 127.97 | 128.96 | 127.40 | 128.95 | 2,656,556 | +0.99(+0.78%) |
Sep 11, 2017 | 125.18 | 128.80 | 125.18 | 127.96 | 5,580,783 | +4.41(+3.57%) |
Sep 08, 2017 | 117.92 | 125.21 | 117.57 | 123.55 | 4,986,929 | +5.24(+4.43%) |
Sep 07, 2017 | 120.56 | 120.75 | 117.38 | 118.31 | 3,176,463 | -2.48(-2.05%) |
Sep 06, 2017 | 120.26 | 122.06 | 119.54 | 120.79 | 3,262,370 | +0.75(+0.63%) |
Sep 05, 2017 | 122.79 | 122.79 | 119.77 | 120.04 | 2,777,982 | -3.19(-2.59%) |
Sep 01, 2017 | 124.09 | 124.80 | 123.07 | 123.23 | 1,593,017 | -0.81(-0.66%) |
Aug 31, 2017 | 124.20 | 124.33 | 123.28 | 124.05 | 2,118,768 | +0.23(+0.18%) |
Aug 30, 2017 | 125.02 | 125.02 | 123.78 | 123.82 | 1,395,234 | -0.64(-0.52%) |
Aug 29, 2017 | 123.32 | 124.86 | 123.32 | 124.46 | 1,416,621 | +0.10(+0.08%) |
Aug 28, 2017 | 125.69 | 125.69 | 123.32 | 124.36 | 1,756,980 | -1.62(-1.29%) |
Aug 25, 2017 | 125.26 | 126.44 | 125.13 | 125.99 | 1,496,587 | +0.76(+0.61%) |
Aug 24, 2017 | 126.63 | 126.78 | 125.08 | 125.22 | 1,737,180 | -1.30(-1.03%) |
Aug 23, 2017 | 127.01 | 127.42 | 126.26 | 126.52 | 1,168,004 | -0.94(-0.74%) |
Aug 22, 2017 | 127.56 | 127.68 | 127.06 | 127.46 | 1,202,294 | -0.02(-0.01%) |
Aug 21, 2017 | 127.70 | 127.88 | 126.98 | 127.48 | 1,469,919 | -0.10(-0.08%) |
Aug 18, 2017 | 127.41 | 128.36 | 127.41 | 127.57 | 1,201,744 | -0.45(-0.35%) |
Aug 17, 2017 | 129.64 | 129.84 | 127.97 | 128.02 | 1,037,858 | -1.82(-1.40%) |
Aug 16, 2017 | 130.18 | 130.64 | 129.71 | 129.84 | 1,031,617 | +0.04(+0.03%) |
Aug 15, 2017 | 129.65 | 130.48 | 129.58 | 129.79 | 966,230 | +0.50(+0.39%) |
Aug 14, 2017 | 128.79 | 129.78 | 128.77 | 129.29 | 1,482,826 | +0.84(+0.66%) |
Aug 11, 2017 | 130.46 | 130.49 | 128.33 | 128.45 | 2,424,447 | -1.66(-1.27%) |
Aug 10, 2017 | 130.37 | 130.72 | 130.02 | 130.11 | 1,255,746 | -0.84(-0.64%) |
Aug 09, 2017 | 130.22 | 130.99 | 129.83 | 130.95 | 995,186 | +0.66(+0.51%) |
Aug 08, 2017 | 130.82 | 131.13 | 130.14 | 130.29 | 1,099,584 | -0.67(-0.52%) |
Aug 07, 2017 | 131.14 | 131.55 | 130.89 | 130.97 | 1,010,655 | -0.43(-0.33%) |
Aug 04, 2017 | 131.52 | 131.82 | 130.84 | 131.40 | 961,859 | -0.06(-0.05%) |
Aug 03, 2017 | 130.69 | 131.65 | 130.41 | 131.46 | 2,006,597 | +0.83(+0.64%) |
Aug 02, 2017 | 130.01 | 130.90 | 129.68 | 130.63 | 2,075,290 | +0.75(+0.57%) |