Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 134.38 | 134.72 | 134.29 | 134.49 | 52,131 | +0.17(+0.12%) |
Oct 30, 2017 | 134.59 | 134.10 | 134.33 | 26,434 | -0.55(-0.40%) | |
Oct 27, 2017 | 133.94 | 134.95 | 133.30 | 134.87 | 79,412 | +1.60(+1.20%) |
Oct 26, 2017 | 132.89 | 133.67 | 132.74 | 133.28 | 51,519 | +0.42(+0.31%) |
Oct 25, 2017 | 133.19 | 133.29 | 132.11 | 132.86 | 43,410 | -0.61(-0.46%) |
Oct 24, 2017 | 133.34 | 133.68 | 133.34 | 133.47 | 53,672 | +0.40(+0.30%) |
Oct 23, 2017 | 134.22 | 134.32 | 133.03 | 133.07 | 62,928 | -0.90(-0.67%) |
Oct 20, 2017 | 134.13 | 134.32 | 133.89 | 133.98 | 70,208 | +0.41(+0.31%) |
Oct 19, 2017 | 133.03 | 133.56 | 132.69 | 133.56 | 32,031 | -0.02(-0.01%) |
Oct 18, 2017 | 134.04 | 134.04 | 133.58 | 133.58 | 36,525 | -0.19(-0.15%) |
Oct 17, 2017 | 133.57 | 134.03 | 133.56 | 133.77 | 38,967 | +0.09(+0.07%) |
Oct 16, 2017 | 133.50 | 133.68 | 133.35 | 133.68 | 49,501 | +0.20(+0.15%) |
Oct 13, 2017 | 133.31 | 133.71 | 133.07 | 133.48 | 36,949 | +0.44(+0.33%) |
Oct 12, 2017 | 133.52 | 133.52 | 132.75 | 133.03 | 65,728 | -0.91(-0.68%) |
Oct 11, 2017 | 134.00 | 134.00 | 133.66 | 133.95 | 31,771 | +0.07(+0.05%) |
Oct 10, 2017 | 134.27 | 134.51 | 133.63 | 133.88 | 47,869 | -0.08(-0.06%) |
Oct 09, 2017 | 134.85 | 134.85 | 133.86 | 133.97 | 42,564 | -0.64(-0.47%) |
Oct 06, 2017 | 134.18 | 134.72 | 134.18 | 134.60 | 44,679 | +0.10(+0.08%) |
Oct 05, 2017 | 134.03 | 134.52 | 133.99 | 134.50 | 38,036 | +0.72(+0.54%) |
Oct 04, 2017 | 133.28 | 133.96 | 133.28 | 133.78 | 46,247 | +0.58(+0.44%) |
Oct 03, 2017 | 132.95 | 133.25 | 132.76 | 133.20 | 67,801 | +0.46(+0.35%) |
Oct 02, 2017 | 132.54 | 132.77 | 132.34 | 132.74 | 106,916 | +0.41(+0.31%) |
Sep 29, 2017 | 131.97 | 132.45 | 131.79 | 132.32 | 53,781 | +0.53(+0.40%) |
Sep 28, 2017 | 131.74 | 131.90 | 131.53 | 131.80 | 38,156 | -0.09(-0.07%) |
Sep 27, 2017 | 131.41 | 132.19 | 130.99 | 131.89 | 57,299 | +0.77(+0.59%) |
Sep 26, 2017 | 131.34 | 131.56 | 130.80 | 131.12 | 56,162 | +0.14(+0.11%) |
Sep 25, 2017 | 131.16 | 131.53 | 130.57 | 130.98 | 387,862 | -0.27(-0.20%) |
Sep 22, 2017 | 130.91 | 131.33 | 130.91 | 131.25 | 43,677 | +0.23(+0.18%) |
Sep 21, 2017 | 131.28 | 131.28 | 130.88 | 131.02 | 33,508 | -0.31(-0.24%) |
Sep 20, 2017 | 131.02 | 131.33 | 130.77 | 131.33 | 42,039 | +0.44(+0.34%) |
Sep 19, 2017 | 131.10 | 131.26 | 130.44 | 130.89 | 22,686 | -0.12(-0.09%) |
Sep 18, 2017 | 131.60 | 131.92 | 130.77 | 131.01 | 47,556 | -0.37(-0.28%) |
Sep 15, 2017 | 131.56 | 131.62 | 131.17 | 131.38 | 23,434 | -0.21(-0.16%) |
Sep 14, 2017 | 131.86 | 131.86 | 131.50 | 131.59 | 44,160 | -0.46(-0.35%) |
Sep 13, 2017 | 131.09 | 132.08 | 131.09 | 132.05 | 40,438 | +0.86(+0.66%) |
Sep 12, 2017 | 130.82 | 131.90 | 130.70 | 131.18 | 73,462 | +0.75(+0.57%) |
Sep 11, 2017 | 130.31 | 130.62 | 130.22 | 130.44 | 86,472 | +0.75(+0.58%) |
Sep 08, 2017 | 129.91 | 129.91 | 129.47 | 129.68 | 25,564 | -0.41(-0.31%) |
Sep 07, 2017 | 131.38 | 131.51 | 129.79 | 130.09 | 49,018 | -0.97(-0.74%) |
Sep 06, 2017 | 130.69 | 131.22 | 130.29 | 131.06 | 58,932 | +0.66(+0.51%) |
Sep 05, 2017 | 130.85 | 131.15 | 129.62 | 130.40 | 58,735 | -0.61(-0.46%) |
Sep 01, 2017 | 130.66 | 131.17 | 130.66 | 131.01 | 72,576 | +0.67(+0.52%) |
Aug 31, 2017 | 129.94 | 130.43 | 129.94 | 130.34 | 79,082 | +0.84(+0.65%) |
Aug 30, 2017 | 128.64 | 129.70 | 128.63 | 129.50 | 55,586 | +0.85(+0.66%) |
Aug 29, 2017 | 128.06 | 128.77 | 127.83 | 128.65 | 127,463 | -0.25(-0.19%) |
Aug 28, 2017 | 129.19 | 129.19 | 128.66 | 128.90 | 62,177 | +0.09(+0.07%) |
Aug 25, 2017 | 128.90 | 129.29 | 128.63 | 128.81 | 57,171 | +0.34(+0.27%) |
Aug 24, 2017 | 129.20 | 129.56 | 128.42 | 128.47 | 35,073 | -0.24(-0.19%) |
Aug 23, 2017 | 128.88 | 129.04 | 128.46 | 128.71 | 39,610 | -0.92(-0.71%) |
Aug 22, 2017 | 128.64 | 129.76 | 128.64 | 129.63 | 37,717 | +1.29(+1.00%) |
Aug 21, 2017 | 128.22 | 128.42 | 127.55 | 128.34 | 59,268 | +0.22(+0.17%) |
Aug 18, 2017 | 128.38 | 128.75 | 127.91 | 128.12 | 60,142 | -0.62(-0.49%) |
Aug 17, 2017 | 130.59 | 130.62 | 128.73 | 128.75 | 158,294 | -2.06(-1.57%) |
Aug 16, 2017 | 130.52 | 131.13 | 130.52 | 130.81 | 44,748 | +0.48(+0.37%) |
Aug 15, 2017 | 131.51 | 131.51 | 130.24 | 130.33 | 44,863 | -1.12(-0.85%) |
Aug 14, 2017 | 131.31 | 131.93 | 131.28 | 131.45 | 37,326 | +0.87(+0.67%) |
Aug 11, 2017 | 129.81 | 130.73 | 129.81 | 130.58 | 53,253 | +0.71(+0.55%) |
Aug 10, 2017 | 131.29 | 131.35 | 129.86 | 129.87 | 100,079 | -2.09(-1.58%) |
Aug 09, 2017 | 131.44 | 131.95 | 130.98 | 131.96 | 50,143 | -0.52(-0.40%) |
Aug 08, 2017 | 132.69 | 133.35 | 132.31 | 132.48 | 58,485 | -0.11(-0.08%) |
Aug 07, 2017 | 132.51 | 132.85 | 132.35 | 132.59 | 34,247 | +0.27(+0.20%) |
Aug 04, 2017 | 132.24 | 132.38 | 131.73 | 132.32 | 29,566 | +0.16(+0.12%) |
Aug 03, 2017 | 132.42 | 132.80 | 132.07 | 132.17 | 55,667 | -0.23(-0.17%) |
Aug 02, 2017 | 132.75 | 132.90 | 131.68 | 132.40 | 95,412 | -0.50(-0.37%) |