Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 133.99 | 134.38 | 132.67 | 133.44 | 1,052,202 | -0.53(-0.40%) |
Oct 30, 2017 | 136.67 | 136.69 | 132.46 | 133.98 | 863,401 | -3.20(-2.34%) |
Oct 27, 2017 | 138.66 | 138.66 | 136.77 | 137.18 | 921,597 | -0.92(-0.66%) |
Oct 26, 2017 | 137.27 | 138.68 | 137.24 | 138.10 | 974,279 | +1.69(+1.24%) |
Oct 25, 2017 | 137.72 | 138.00 | 135.35 | 136.41 | 1,001,334 | -1.33(-0.97%) |
Oct 24, 2017 | 136.87 | 138.39 | 136.06 | 137.74 | 762,585 | +0.88(+0.64%) |
Oct 23, 2017 | 136.45 | 137.01 | 136.13 | 136.86 | 637,453 | +0.38(+0.27%) |
Oct 20, 2017 | 135.86 | 136.52 | 135.13 | 136.49 | 508,787 | +1.38(+1.02%) |
Oct 19, 2017 | 135.65 | 135.96 | 134.20 | 135.11 | 549,871 | -0.95(-0.70%) |
Oct 18, 2017 | 135.34 | 136.65 | 135.11 | 136.06 | 660,602 | +1.00(+0.74%) |
Oct 17, 2017 | 135.71 | 135.72 | 134.32 | 135.06 | 537,036 | -0.58(-0.43%) |
Oct 16, 2017 | 135.21 | 135.72 | 134.72 | 135.64 | 525,520 | +0.48(+0.35%) |
Oct 13, 2017 | 134.99 | 135.69 | 134.73 | 135.16 | 751,273 | +0.29(+0.22%) |
Oct 12, 2017 | 133.38 | 134.87 | 133.09 | 134.87 | 789,380 | +1.29(+0.97%) |
Oct 11, 2017 | 133.26 | 133.81 | 132.90 | 133.57 | 573,258 | +0.38(+0.29%) |
Oct 10, 2017 | 133.31 | 133.65 | 132.72 | 133.19 | 600,183 | +0.18(+0.13%) |
Oct 09, 2017 | 133.47 | 133.84 | 132.55 | 133.01 | 584,518 | -0.51(-0.38%) |
Oct 06, 2017 | 133.46 | 134.91 | 133.21 | 133.52 | 875,069 | +0.37(+0.27%) |
Oct 05, 2017 | 132.95 | 133.69 | 132.45 | 133.15 | 648,550 | +0.36(+0.27%) |
Oct 04, 2017 | 132.12 | 132.82 | 131.80 | 132.79 | 676,854 | +0.66(+0.50%) |
Oct 03, 2017 | 131.19 | 132.38 | 130.72 | 132.12 | 592,279 | +0.74(+0.56%) |
Oct 02, 2017 | 130.74 | 131.44 | 130.56 | 131.38 | 927,151 | +0.94(+0.72%) |
Sep 29, 2017 | 129.69 | 130.53 | 129.36 | 130.44 | 665,605 | +0.56(+0.43%) |
Sep 28, 2017 | 129.78 | 129.91 | 129.01 | 129.88 | 490,947 | -0.09(-0.07%) |
Sep 27, 2017 | 130.36 | 131.13 | 129.63 | 129.98 | 620,663 | +0.34(+0.26%) |
Sep 26, 2017 | 130.00 | 130.17 | 129.09 | 129.64 | 593,592 | -0.40(-0.31%) |
Sep 25, 2017 | 129.50 | 130.28 | 128.21 | 130.04 | 1,147,870 | +0.70(+0.54%) |
Sep 22, 2017 | 128.19 | 129.57 | 128.19 | 129.34 | 751,589 | +1.29(+1.01%) |
Sep 21, 2017 | 128.01 | 128.31 | 127.26 | 128.05 | 449,506 | -0.11(-0.09%) |
Sep 20, 2017 | 128.19 | 128.67 | 127.17 | 128.16 | 676,286 | +0.03(+0.02%) |
Sep 19, 2017 | 128.53 | 128.59 | 127.92 | 128.13 | 512,960 | -0.02(-0.01%) |
Sep 18, 2017 | 127.83 | 128.36 | 127.48 | 128.15 | 559,141 | +0.40(+0.32%) |
Sep 15, 2017 | 126.51 | 128.21 | 126.44 | 127.75 | 999,874 | +1.28(+1.02%) |
Sep 14, 2017 | 126.66 | 127.28 | 125.96 | 126.46 | 558,517 | -0.38(-0.30%) |
Sep 13, 2017 | 127.61 | 127.91 | 126.70 | 126.85 | 521,885 | -0.74(-0.58%) |
Sep 12, 2017 | 127.39 | 127.61 | 126.33 | 127.59 | 415,217 | +0.41(+0.32%) |
Sep 11, 2017 | 127.89 | 128.18 | 126.83 | 127.17 | 1,171,521 | +0.35(+0.27%) |
Sep 08, 2017 | 125.80 | 127.21 | 125.42 | 126.83 | 456,196 | +1.06(+0.84%) |
Sep 07, 2017 | 125.74 | 126.06 | 125.31 | 125.77 | 525,697 | -0.02(-0.01%) |
Sep 06, 2017 | 125.38 | 126.26 | 124.94 | 125.79 | 800,605 | +1.11(+0.89%) |
Sep 05, 2017 | 124.72 | 125.18 | 123.95 | 124.68 | 938,442 | -0.66(-0.52%) |
Sep 01, 2017 | 126.16 | 126.20 | 125.03 | 125.34 | 717,932 | -0.25(-0.20%) |
Aug 31, 2017 | 126.25 | 126.54 | 125.17 | 125.59 | 1,089,365 | -0.38(-0.30%) |
Aug 30, 2017 | 124.60 | 125.99 | 124.07 | 125.97 | 498,905 | +1.32(+1.06%) |
Aug 29, 2017 | 123.68 | 124.85 | 123.38 | 124.65 | 485,676 | +0.33(+0.26%) |
Aug 28, 2017 | 124.16 | 124.38 | 123.69 | 124.33 | 438,388 | +0.27(+0.22%) |
Aug 25, 2017 | 124.47 | 124.73 | 123.91 | 124.05 | 637,689 | +0.18(+0.14%) |
Aug 24, 2017 | 124.19 | 124.60 | 123.19 | 123.88 | 459,524 | +0.17(+0.14%) |
Aug 23, 2017 | 123.62 | 124.04 | 123.04 | 123.71 | 451,128 | -0.53(-0.42%) |
Aug 22, 2017 | 122.86 | 124.48 | 122.86 | 124.23 | 592,513 | +1.66(+1.35%) |
Aug 21, 2017 | 122.25 | 123.04 | 121.82 | 122.57 | 698,966 | +0.30(+0.25%) |
Aug 18, 2017 | 121.90 | 122.62 | 120.91 | 122.27 | 1,578,526 | +0.61(+0.50%) |
Aug 17, 2017 | 122.60 | 124.06 | 121.63 | 121.66 | 1,040,294 | -1.75(-1.42%) |
Aug 16, 2017 | 123.82 | 124.41 | 123.04 | 123.41 | 783,455 | -0.10(-0.08%) |
Aug 15, 2017 | 122.33 | 123.67 | 122.05 | 123.51 | 885,301 | +1.56(+1.28%) |
Aug 14, 2017 | 120.20 | 122.16 | 119.75 | 121.95 | 1,299,933 | +2.59(+2.17%) |
Aug 11, 2017 | 119.10 | 120.53 | 119.06 | 119.37 | 1,241,083 | +0.79(+0.67%) |
Aug 10, 2017 | 119.10 | 120.39 | 118.53 | 118.57 | 770,260 | -1.04(-0.87%) |
Aug 09, 2017 | 118.70 | 119.65 | 117.98 | 119.61 | 1,499,591 | +0.30(+0.25%) |
Aug 08, 2017 | 120.21 | 120.41 | 118.98 | 119.31 | 874,922 | -1.28(-1.06%) |
Aug 07, 2017 | 121.22 | 121.24 | 120.14 | 120.59 | 827,179 | -0.20(-0.17%) |
Aug 04, 2017 | 120.63 | 121.08 | 119.87 | 120.80 | 939,766 | +0.53(+0.44%) |
Aug 03, 2017 | 120.95 | 121.21 | 119.66 | 120.26 | 1,363,437 | -0.61(-0.50%) |
Aug 02, 2017 | 122.68 | 122.84 | 120.07 | 120.87 | 1,285,306 | -2.07(-1.69%) |