Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 127.86 | 129.58 | 127.86 | 129.58 | 1,713,892 | +1.27(+0.99%) |
Oct 30, 2017 | 127.91 | 128.92 | 127.41 | 128.31 | 907,706 | +0.40(+0.31%) |
Oct 27, 2017 | 128.43 | 128.73 | 126.80 | 127.91 | 1,309,923 | +0.04(+0.03%) |
Oct 26, 2017 | 128.21 | 128.54 | 126.55 | 127.88 | 1,495,858 | +0.47(+0.37%) |
Oct 25, 2017 | 128.30 | 129.16 | 126.00 | 127.41 | 1,933,706 | -0.17(-0.14%) |
Oct 24, 2017 | 127.75 | 128.28 | 126.79 | 127.58 | 1,449,182 | +0.17(+0.14%) |
Oct 23, 2017 | 129.68 | 130.05 | 126.71 | 127.41 | 1,669,502 | -2.07(-1.60%) |
Oct 20, 2017 | 129.40 | 129.95 | 128.82 | 129.48 | 1,006,259 | +1.19(+0.93%) |
Oct 19, 2017 | 127.12 | 128.32 | 126.14 | 128.29 | 868,444 | -0.16(-0.12%) |
Oct 18, 2017 | 128.82 | 129.02 | 128.12 | 128.45 | 783,430 | +0.23(+0.18%) |
Oct 17, 2017 | 129.38 | 129.40 | 127.74 | 128.22 | 1,140,737 | -0.69(-0.54%) |
Oct 16, 2017 | 128.61 | 129.96 | 127.48 | 128.91 | 1,448,970 | +1.12(+0.88%) |
Oct 13, 2017 | 127.61 | 128.28 | 126.52 | 127.79 | 985,493 | +1.51(+1.19%) |
Oct 12, 2017 | 126.00 | 127.22 | 125.97 | 126.28 | 1,013,159 | -0.11(-0.09%) |
Oct 11, 2017 | 126.92 | 127.12 | 125.42 | 126.39 | 1,310,644 | -0.32(-0.25%) |
Oct 10, 2017 | 126.22 | 127.06 | 124.92 | 126.71 | 903,805 | +1.12(+0.89%) |
Oct 09, 2017 | 126.51 | 127.01 | 124.37 | 125.59 | 971,425 | -0.59(-0.47%) |
Oct 06, 2017 | 124.80 | 126.20 | 123.74 | 126.18 | 2,161,922 | -2.27(-1.77%) |
Oct 05, 2017 | 127.55 | 128.86 | 127.13 | 128.45 | 891,583 | +1.33(+1.04%) |
Oct 04, 2017 | 126.83 | 127.46 | 126.08 | 127.12 | 1,210,248 | +0.73(+0.58%) |
Oct 03, 2017 | 126.20 | 126.77 | 125.38 | 126.39 | 967,008 | +0.74(+0.59%) |
Oct 02, 2017 | 125.31 | 125.89 | 123.09 | 125.65 | 1,283,267 | +0.28(+0.23%) |
Sep 29, 2017 | 122.14 | 126.44 | 121.86 | 125.37 | 2,287,202 | +3.67(+3.02%) |
Sep 28, 2017 | 120.09 | 121.91 | 119.75 | 121.70 | 1,413,631 | +2.12(+1.77%) |
Sep 27, 2017 | 118.79 | 120.59 | 118.54 | 119.58 | 1,343,164 | +1.47(+1.25%) |
Sep 26, 2017 | 118.64 | 119.48 | 117.18 | 118.11 | 1,546,226 | -0.43(-0.36%) |
Sep 25, 2017 | 121.66 | 122.00 | 117.09 | 118.54 | 2,873,210 | -4.97(-4.02%) |
Sep 22, 2017 | 123.61 | 124.05 | 122.56 | 123.51 | 1,439,829 | -0.55(-0.44%) |
Sep 21, 2017 | 125.54 | 125.54 | 123.32 | 124.06 | 2,194,047 | -1.09(-0.87%) |
Sep 20, 2017 | 124.43 | 125.95 | 123.32 | 125.16 | 3,171,947 | +1.31(+1.06%) |
Sep 19, 2017 | 120.94 | 124.40 | 120.69 | 123.84 | 2,164,297 | +3.34(+2.77%) |
Sep 18, 2017 | 118.18 | 121.09 | 117.87 | 120.50 | 1,842,461 | +3.43(+2.93%) |
Sep 15, 2017 | 116.16 | 117.57 | 115.38 | 117.07 | 1,758,980 | +1.19(+1.02%) |
Sep 14, 2017 | 115.22 | 116.07 | 114.73 | 115.88 | 1,327,008 | +0.66(+0.57%) |
Sep 13, 2017 | 114.36 | 115.73 | 114.16 | 115.22 | 1,400,700 | +0.88(+0.77%) |
Sep 12, 2017 | 114.21 | 115.88 | 114.00 | 114.34 | 1,528,352 | +0.72(+0.64%) |
Sep 11, 2017 | 110.19 | 114.05 | 109.64 | 113.62 | 1,879,387 | +5.11(+4.71%) |
Sep 08, 2017 | 108.32 | 109.17 | 108.06 | 108.51 | 751,023 | +0.17(+0.16%) |
Sep 07, 2017 | 108.94 | 109.84 | 108.15 | 108.33 | 972,158 | -0.52(-0.48%) |
Sep 06, 2017 | 107.29 | 109.76 | 106.62 | 108.86 | 1,376,777 | +1.83(+1.71%) |
Sep 05, 2017 | 109.17 | 110.11 | 106.56 | 107.03 | 1,284,951 | -1.80(-1.65%) |
Sep 01, 2017 | 107.39 | 109.04 | 106.99 | 108.83 | 991,213 | +2.17(+2.04%) |
Aug 31, 2017 | 106.62 | 107.47 | 106.38 | 106.65 | 991,041 | +1.00(+0.95%) |
Aug 30, 2017 | 105.08 | 105.99 | 104.45 | 105.65 | 782,212 | +0.65(+0.62%) |
Aug 29, 2017 | 105.31 | 105.31 | 104.09 | 105.00 | 683,844 | -0.89(-0.84%) |
Aug 28, 2017 | 106.35 | 106.42 | 105.00 | 105.89 | 648,297 | +0.44(+0.42%) |
Aug 25, 2017 | 105.62 | 105.92 | 104.82 | 105.45 | 660,144 | +0.08(+0.08%) |
Aug 24, 2017 | 106.08 | 106.66 | 105.24 | 105.37 | 1,033,440 | -0.49(-0.46%) |
Aug 23, 2017 | 106.02 | 106.79 | 105.59 | 105.86 | 664,133 | -0.39(-0.37%) |
Aug 22, 2017 | 104.48 | 106.59 | 104.37 | 106.25 | 1,061,944 | +2.15(+2.06%) |
Aug 21, 2017 | 103.34 | 104.20 | 102.96 | 104.10 | 747,839 | +0.82(+0.79%) |
Aug 18, 2017 | 102.78 | 103.96 | 102.34 | 103.29 | 951,313 | +0.44(+0.43%) |
Aug 17, 2017 | 104.53 | 104.53 | 102.75 | 102.85 | 1,140,199 | -1.20(-1.16%) |
Aug 16, 2017 | 102.75 | 104.43 | 102.07 | 104.05 | 1,405,082 | +1.41(+1.38%) |
Aug 15, 2017 | 101.83 | 103.14 | 100.92 | 102.64 | 1,285,482 | +0.96(+0.95%) |
Aug 14, 2017 | 101.04 | 102.27 | 100.95 | 101.67 | 1,766,006 | +1.35(+1.34%) |
Aug 11, 2017 | 100.91 | 101.17 | 99.63 | 100.32 | 2,330,644 | -1.46(-1.43%) |
Aug 10, 2017 | 103.20 | 103.21 | 101.14 | 101.78 | 2,837,906 | -2.03(-1.95%) |
Aug 09, 2017 | 105.19 | 106.15 | 102.04 | 103.81 | 2,837,920 | -2.06(-1.95%) |
Aug 08, 2017 | 109.29 | 109.32 | 104.29 | 105.87 | 5,790,500 | -7.04(-6.23%) |
Aug 07, 2017 | 110.65 | 113.28 | 110.08 | 112.91 | 4,153,561 | +3.19(+2.91%) |
Aug 04, 2017 | 109.14 | 110.08 | 108.94 | 109.72 | 1,174,444 | +0.73(+0.67%) |
Aug 03, 2017 | 109.89 | 110.05 | 108.69 | 108.98 | 1,440,757 | -0.60(-0.54%) |
Aug 02, 2017 | 107.79 | 110.05 | 107.38 | 109.58 | 1,664,662 | +1.85(+1.72%) |