Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 136.02 | 137.05 | 134.45 | 136.71 | 438,009 | +0.91(+0.67%) |
Oct 30, 2017 | 135.33 | 135.92 | 134.67 | 135.80 | 296,194 | +0.02(+0.01%) |
Oct 27, 2017 | 134.05 | 135.96 | 132.95 | 135.78 | 262,671 | +1.94(+1.45%) |
Oct 26, 2017 | 133.51 | 133.99 | 132.53 | 133.84 | 319,403 | +0.99(+0.75%) |
Oct 25, 2017 | 131.61 | 133.40 | 131.38 | 132.85 | 348,402 | +0.74(+0.56%) |
Oct 24, 2017 | 131.31 | 132.14 | 130.47 | 132.11 | 223,440 | +0.89(+0.68%) |
Oct 23, 2017 | 131.44 | 132.47 | 131.08 | 131.22 | 261,563 | +0.28(+0.21%) |
Oct 20, 2017 | 130.26 | 131.04 | 129.50 | 130.94 | 416,154 | +1.05(+0.81%) |
Oct 19, 2017 | 129.36 | 129.92 | 127.68 | 129.89 | 445,384 | +0.33(+0.25%) |
Oct 18, 2017 | 130.22 | 130.31 | 129.39 | 129.56 | 370,741 | -0.13(-0.10%) |
Oct 17, 2017 | 131.24 | 131.86 | 129.10 | 129.69 | 463,035 | -1.62(-1.23%) |
Oct 16, 2017 | 130.15 | 131.48 | 129.80 | 131.31 | 439,031 | +1.37(+1.05%) |
Oct 13, 2017 | 129.82 | 130.22 | 129.34 | 129.94 | 274,019 | +0.70(+0.54%) |
Oct 12, 2017 | 127.11 | 129.78 | 126.88 | 129.24 | 510,544 | +2.10(+1.65%) |
Oct 11, 2017 | 126.30 | 127.27 | 125.93 | 127.14 | 320,738 | +0.96(+0.76%) |
Oct 10, 2017 | 126.66 | 126.81 | 125.78 | 126.18 | 291,400 | +0.07(+0.06%) |
Oct 09, 2017 | 125.95 | 126.37 | 125.19 | 126.11 | 198,879 | +0.05(+0.04%) |
Oct 06, 2017 | 125.12 | 126.21 | 124.13 | 126.06 | 442,758 | +0.82(+0.65%) |
Oct 05, 2017 | 125.21 | 125.28 | 124.30 | 125.24 | 358,845 | +0.69(+0.55%) |
Oct 04, 2017 | 124.31 | 124.69 | 124.00 | 124.55 | 461,477 | -0.10(-0.08%) |
Oct 03, 2017 | 123.73 | 124.87 | 123.62 | 124.65 | 340,582 | +0.87(+0.70%) |
Oct 02, 2017 | 123.16 | 124.59 | 123.16 | 123.78 | 388,681 | +1.05(+0.86%) |
Sep 29, 2017 | 121.67 | 122.83 | 121.34 | 122.73 | 469,322 | +1.10(+0.90%) |
Sep 28, 2017 | 120.38 | 121.95 | 120.38 | 121.63 | 578,995 | +0.69(+0.57%) |
Sep 27, 2017 | 121.00 | 121.45 | 119.78 | 120.94 | 574,797 | +0.27(+0.22%) |
Sep 26, 2017 | 121.00 | 121.15 | 119.20 | 120.67 | 411,906 | -0.07(-0.06%) |
Sep 25, 2017 | 121.82 | 122.13 | 119.49 | 120.74 | 523,773 | -1.31(-1.07%) |
Sep 22, 2017 | 120.30 | 122.26 | 120.08 | 122.05 | 511,331 | +1.23(+1.02%) |
Sep 21, 2017 | 123.00 | 123.21 | 120.33 | 120.82 | 673,377 | -2.17(-1.76%) |
Sep 20, 2017 | 123.50 | 124.37 | 122.52 | 122.99 | 743,524 | -0.45(-0.36%) |
Sep 19, 2017 | 123.30 | 123.84 | 122.31 | 123.44 | 820,101 | -0.15(-0.12%) |
Sep 18, 2017 | 121.78 | 123.83 | 121.37 | 123.59 | 636,585 | +1.77(+1.45%) |
Sep 15, 2017 | 129.08 | 129.08 | 120.79 | 121.82 | 1,769,615 | -7.33(-5.68%) |
Sep 14, 2017 | 131.43 | 131.43 | 128.96 | 129.15 | 560,428 | -2.36(-1.79%) |
Sep 13, 2017 | 131.68 | 132.74 | 131.34 | 131.51 | 335,883 | -0.50(-0.38%) |
Sep 12, 2017 | 129.49 | 132.07 | 129.14 | 132.01 | 447,892 | +2.20(+1.69%) |
Sep 11, 2017 | 129.28 | 130.46 | 128.39 | 129.81 | 453,313 | +1.37(+1.07%) |
Sep 08, 2017 | 128.31 | 129.12 | 127.87 | 128.44 | 237,385 | -0.02(-0.02%) |
Sep 07, 2017 | 128.17 | 128.88 | 127.64 | 128.46 | 281,017 | +0.78(+0.61%) |
Sep 06, 2017 | 128.67 | 128.99 | 127.22 | 127.68 | 372,333 | -0.81(-0.63%) |
Sep 05, 2017 | 128.00 | 128.52 | 126.93 | 128.49 | 371,500 | +0.38(+0.30%) |
Sep 01, 2017 | 128.57 | 129.57 | 127.71 | 128.11 | 393,272 | -0.71(-0.55%) |
Aug 31, 2017 | 128.39 | 128.89 | 127.43 | 128.82 | 466,412 | +0.91(+0.71%) |
Aug 30, 2017 | 126.23 | 127.95 | 126.14 | 127.91 | 247,399 | +1.34(+1.06%) |
Aug 29, 2017 | 127.16 | 127.16 | 126.04 | 126.57 | 352,295 | -1.07(-0.84%) |
Aug 28, 2017 | 128.10 | 128.48 | 127.19 | 127.64 | 205,857 | -0.13(-0.10%) |
Aug 25, 2017 | 127.93 | 128.55 | 127.30 | 127.77 | 192,424 | +0.64(+0.50%) |
Aug 24, 2017 | 127.43 | 127.80 | 126.34 | 127.13 | 253,709 | -0.13(-0.10%) |
Aug 23, 2017 | 128.19 | 128.94 | 127.20 | 127.26 | 453,443 | -1.74(-1.35%) |
Aug 22, 2017 | 127.00 | 129.34 | 126.87 | 129.00 | 333,148 | +2.42(+1.91%) |
Aug 21, 2017 | 125.77 | 126.95 | 125.08 | 126.58 | 306,366 | +0.97(+0.77%) |
Aug 18, 2017 | 125.53 | 126.31 | 124.38 | 125.61 | 283,979 | +0.09(+0.07%) |
Aug 17, 2017 | 128.42 | 128.91 | 125.50 | 125.52 | 331,029 | -2.99(-2.33%) |
Aug 16, 2017 | 126.50 | 128.72 | 125.92 | 128.51 | 461,894 | +2.42(+1.92%) |
Aug 15, 2017 | 125.72 | 126.32 | 124.92 | 126.09 | 299,340 | +0.85(+0.68%) |
Aug 14, 2017 | 124.04 | 125.38 | 123.92 | 125.24 | 267,277 | +2.29(+1.86%) |
Aug 11, 2017 | 123.23 | 123.72 | 122.45 | 122.95 | 324,084 | +0.24(+0.20%) |
Aug 10, 2017 | 124.42 | 124.75 | 122.65 | 122.71 | 396,767 | -2.05(-1.64%) |
Aug 09, 2017 | 123.98 | 125.07 | 123.53 | 124.76 | 300,363 | +0.33(+0.27%) |
Aug 08, 2017 | 124.91 | 127.69 | 124.34 | 124.43 | 267,163 | -0.55(-0.44%) |
Aug 07, 2017 | 124.47 | 125.26 | 123.84 | 124.98 | 317,231 | +0.66(+0.53%) |
Aug 04, 2017 | 124.02 | 125.43 | 123.55 | 124.32 | 515,010 | +0.93(+0.75%) |
Aug 03, 2017 | 123.84 | 126.14 | 121.37 | 123.39 | 1,215,951 | -4.09(-3.21%) |
Aug 02, 2017 | 130.45 | 130.45 | 126.72 | 127.48 | 679,757 | -2.75(-2.11%) |