Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 130.35 | 130.43 | 128.79 | 129.59 | 393,155 | -1.07(-0.82%) |
Oct 30, 2017 | 131.66 | 132.03 | 130.20 | 130.66 | 402,174 | -1.37(-1.04%) |
Oct 27, 2017 | 128.40 | 132.03 | 126.27 | 132.03 | 609,399 | +6.36(+5.06%) |
Oct 26, 2017 | 125.50 | 126.03 | 124.85 | 125.67 | 427,742 | +1.09(+0.88%) |
Oct 25, 2017 | 125.33 | 125.53 | 123.96 | 124.58 | 509,981 | -0.75(-0.60%) |
Oct 24, 2017 | 125.93 | 126.14 | 124.90 | 125.33 | 354,258 | -0.22(-0.17%) |
Oct 23, 2017 | 126.17 | 126.29 | 124.97 | 125.54 | 254,580 | -0.25(-0.20%) |
Oct 20, 2017 | 127.18 | 127.64 | 125.78 | 125.79 | 368,583 | -0.38(-0.30%) |
Oct 19, 2017 | 125.16 | 126.27 | 125.00 | 126.17 | 234,912 | +0.78(+0.62%) |
Oct 18, 2017 | 125.21 | 125.74 | 124.44 | 125.39 | 283,563 | +1.14(+0.92%) |
Oct 17, 2017 | 124.60 | 124.74 | 123.83 | 124.26 | 310,368 | +0.07(+0.06%) |
Oct 16, 2017 | 124.16 | 125.20 | 123.75 | 124.19 | 217,631 | +0.26(+0.21%) |
Oct 13, 2017 | 123.75 | 124.67 | 123.04 | 123.93 | 380,822 | +0.23(+0.18%) |
Oct 12, 2017 | 123.75 | 124.15 | 122.88 | 123.70 | 282,218 | +0.48(+0.39%) |
Oct 11, 2017 | 122.51 | 123.37 | 122.20 | 123.23 | 257,583 | +0.56(+0.46%) |
Oct 10, 2017 | 123.10 | 123.28 | 122.15 | 122.66 | 247,471 | +0.29(+0.23%) |
Oct 09, 2017 | 123.11 | 123.27 | 122.15 | 122.38 | 347,303 | -0.38(-0.31%) |
Oct 06, 2017 | 123.67 | 124.04 | 122.15 | 122.76 | 233,212 | -0.52(-0.42%) |
Oct 05, 2017 | 122.25 | 123.54 | 121.88 | 123.28 | 211,819 | +1.10(+0.90%) |
Oct 04, 2017 | 122.32 | 122.59 | 121.52 | 122.18 | 312,259 | -0.30(-0.25%) |
Oct 03, 2017 | 122.23 | 122.73 | 121.83 | 122.48 | 224,331 | +0.50(+0.41%) |
Oct 02, 2017 | 121.18 | 121.98 | 120.40 | 121.98 | 361,564 | +0.93(+0.77%) |
Sep 29, 2017 | 121.39 | 121.89 | 120.69 | 121.05 | 246,440 | -0.36(-0.30%) |
Sep 28, 2017 | 120.81 | 121.68 | 119.93 | 121.41 | 215,762 | +0.49(+0.40%) |
Sep 27, 2017 | 119.81 | 121.42 | 119.56 | 120.93 | 375,963 | +1.81(+1.52%) |
Sep 26, 2017 | 118.96 | 119.76 | 118.19 | 119.11 | 384,890 | +0.09(+0.07%) |
Sep 25, 2017 | 118.30 | 119.41 | 117.58 | 119.03 | 342,327 | +0.43(+0.37%) |
Sep 22, 2017 | 118.32 | 119.02 | 118.22 | 118.59 | 205,529 | +0.23(+0.19%) |
Sep 21, 2017 | 118.11 | 118.96 | 117.83 | 118.37 | 213,191 | +0.33(+0.28%) |
Sep 20, 2017 | 118.77 | 118.77 | 117.00 | 118.04 | 362,403 | -0.38(-0.32%) |
Sep 19, 2017 | 117.54 | 119.02 | 117.54 | 118.42 | 150,656 | +0.76(+0.65%) |
Sep 18, 2017 | 117.71 | 117.95 | 116.97 | 117.66 | 171,680 | +0.10(+0.09%) |
Sep 15, 2017 | 116.65 | 117.69 | 116.28 | 117.55 | 513,826 | +1.10(+0.95%) |
Sep 14, 2017 | 116.76 | 117.45 | 115.98 | 116.45 | 405,093 | -0.06(-0.05%) |
Sep 13, 2017 | 116.64 | 117.30 | 116.20 | 116.51 | 234,087 | -0.29(-0.24%) |
Sep 12, 2017 | 116.45 | 117.08 | 115.50 | 116.80 | 292,557 | +0.79(+0.68%) |
Sep 11, 2017 | 115.09 | 116.76 | 113.29 | 116.01 | 448,051 | +3.04(+2.69%) |
Sep 08, 2017 | 110.45 | 113.56 | 110.41 | 112.97 | 516,308 | +2.34(+2.12%) |
Sep 07, 2017 | 112.67 | 112.67 | 109.85 | 110.63 | 546,538 | -1.97(-1.75%) |
Sep 06, 2017 | 112.90 | 113.14 | 111.99 | 112.60 | 568,840 | -0.26(-0.23%) |
Sep 05, 2017 | 115.96 | 116.29 | 112.61 | 112.86 | 324,592 | -3.94(-3.37%) |
Sep 01, 2017 | 116.88 | 117.62 | 116.67 | 116.80 | 268,259 | +0.16(+0.13%) |
Aug 31, 2017 | 116.81 | 117.09 | 116.39 | 116.64 | 354,152 | +0.43(+0.37%) |
Aug 30, 2017 | 115.75 | 117.15 | 115.45 | 116.22 | 441,743 | +0.27(+0.23%) |
Aug 29, 2017 | 115.65 | 116.33 | 115.28 | 115.95 | 374,106 | -0.69(-0.59%) |
Aug 28, 2017 | 118.37 | 118.67 | 116.09 | 116.63 | 744,320 | -2.01(-1.70%) |
Aug 25, 2017 | 118.24 | 118.78 | 117.92 | 118.64 | 350,258 | +0.73(+0.62%) |
Aug 24, 2017 | 118.42 | 118.67 | 117.69 | 117.92 | 305,097 | +0.04(+0.04%) |
Aug 23, 2017 | 117.47 | 118.43 | 117.47 | 117.87 | 178,603 | -0.42(-0.35%) |
Aug 22, 2017 | 118.46 | 118.82 | 117.98 | 118.29 | 224,898 | +0.10(+0.08%) |
Aug 21, 2017 | 118.78 | 118.78 | 117.76 | 118.19 | 222,654 | -0.55(-0.46%) |
Aug 18, 2017 | 118.72 | 119.52 | 118.47 | 118.74 | 304,955 | -0.58(-0.49%) |
Aug 17, 2017 | 121.48 | 121.59 | 119.00 | 119.32 | 345,511 | -2.53(-2.08%) |
Aug 16, 2017 | 122.53 | 122.53 | 121.62 | 121.86 | 223,124 | -0.41(-0.33%) |
Aug 15, 2017 | 122.32 | 122.67 | 121.80 | 122.26 | 273,382 | +0.29(+0.23%) |
Aug 14, 2017 | 120.97 | 122.35 | 120.42 | 121.98 | 248,849 | +1.83(+1.52%) |
Aug 11, 2017 | 120.42 | 121.01 | 119.40 | 120.15 | 351,092 | -0.29(-0.24%) |
Aug 10, 2017 | 119.98 | 121.80 | 119.62 | 120.43 | 538,038 | -0.09(-0.07%) |
Aug 09, 2017 | 119.98 | 120.94 | 119.43 | 120.52 | 236,335 | -0.03(-0.02%) |
Aug 08, 2017 | 120.39 | 121.67 | 119.85 | 120.55 | 329,410 | +0.18(+0.15%) |
Aug 07, 2017 | 121.32 | 121.70 | 120.34 | 120.36 | 334,481 | -1.02(-0.84%) |
Aug 04, 2017 | 122.01 | 122.12 | 120.92 | 121.38 | 210,570 | -0.04(-0.04%) |
Aug 03, 2017 | 121.75 | 122.66 | 121.21 | 121.42 | 380,106 | -0.63(-0.52%) |
Aug 02, 2017 | 121.66 | 122.36 | 120.86 | 122.05 | 497,266 | +0.25(+0.21%) |