Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 128.29 | 130.01 | 128.29 | 130.01 | 1,708,175 | +1.27(+0.99%) |
Oct 30, 2017 | 128.34 | 129.35 | 127.83 | 128.74 | 904,678 | +0.40(+0.31%) |
Oct 27, 2017 | 128.86 | 129.16 | 127.23 | 128.34 | 1,305,553 | +0.04(+0.03%) |
Oct 26, 2017 | 128.64 | 128.97 | 126.98 | 128.31 | 1,490,868 | +0.47(+0.37%) |
Oct 25, 2017 | 128.73 | 129.60 | 126.42 | 127.83 | 1,927,255 | -0.17(-0.14%) |
Oct 24, 2017 | 128.18 | 128.71 | 127.22 | 128.01 | 1,444,348 | +0.17(+0.14%) |
Oct 23, 2017 | 130.11 | 130.48 | 127.13 | 127.83 | 1,663,933 | -2.08(-1.60%) |
Oct 20, 2017 | 129.84 | 130.38 | 129.25 | 129.91 | 1,002,902 | +1.19(+0.92%) |
Oct 19, 2017 | 127.55 | 128.75 | 126.56 | 128.72 | 865,547 | -0.16(-0.12%) |
Oct 18, 2017 | 129.25 | 129.45 | 128.55 | 128.88 | 780,817 | +0.23(+0.18%) |
Oct 17, 2017 | 129.81 | 129.84 | 128.17 | 128.65 | 1,136,932 | -0.69(-0.54%) |
Oct 16, 2017 | 129.04 | 130.40 | 127.91 | 129.34 | 1,444,136 | +1.13(+0.88%) |
Oct 13, 2017 | 128.04 | 128.71 | 126.94 | 128.21 | 982,206 | +1.51(+1.19%) |
Oct 12, 2017 | 126.42 | 127.65 | 126.39 | 126.70 | 1,009,779 | -0.11(-0.09%) |
Oct 11, 2017 | 127.35 | 127.55 | 125.84 | 126.81 | 1,306,272 | -0.32(-0.25%) |
Oct 10, 2017 | 126.64 | 127.48 | 125.34 | 127.13 | 900,790 | +1.13(+0.89%) |
Oct 09, 2017 | 126.93 | 127.44 | 124.79 | 126.01 | 968,184 | -0.59(-0.47%) |
Oct 06, 2017 | 125.21 | 126.63 | 124.15 | 126.60 | 2,154,711 | -2.28(-1.77%) |
Oct 05, 2017 | 127.97 | 129.29 | 127.56 | 128.88 | 888,609 | +1.33(+1.04%) |
Oct 04, 2017 | 127.25 | 127.89 | 126.51 | 127.55 | 1,206,211 | +0.74(+0.58%) |
Oct 03, 2017 | 126.63 | 127.19 | 125.80 | 126.81 | 963,782 | +0.74(+0.59%) |
Oct 02, 2017 | 125.73 | 126.31 | 123.50 | 126.07 | 1,278,986 | +0.29(+0.23%) |
Sep 29, 2017 | 122.55 | 126.87 | 122.27 | 125.79 | 2,279,572 | +3.68(+3.02%) |
Sep 28, 2017 | 120.49 | 122.32 | 120.15 | 122.10 | 1,408,915 | +2.12(+1.77%) |
Sep 27, 2017 | 119.19 | 121.00 | 118.94 | 119.98 | 1,338,683 | +1.48(+1.25%) |
Sep 26, 2017 | 119.04 | 119.88 | 117.57 | 118.50 | 1,541,068 | -0.43(-0.36%) |
Sep 25, 2017 | 122.07 | 122.41 | 117.48 | 118.94 | 2,863,625 | -4.98(-4.02%) |
Sep 22, 2017 | 124.02 | 124.47 | 122.97 | 123.92 | 1,435,026 | -0.55(-0.45%) |
Sep 21, 2017 | 125.96 | 125.96 | 123.73 | 124.48 | 2,186,728 | -1.10(-0.87%) |
Sep 20, 2017 | 124.84 | 126.38 | 123.73 | 125.57 | 3,161,366 | +1.32(+1.06%) |
Sep 19, 2017 | 121.35 | 124.82 | 121.09 | 124.25 | 2,157,077 | +3.35(+2.77%) |
Sep 18, 2017 | 118.58 | 121.50 | 118.27 | 120.91 | 1,836,315 | +3.44(+2.93%) |
Sep 15, 2017 | 116.55 | 117.97 | 115.77 | 117.46 | 1,753,113 | +1.19(+1.02%) |
Sep 14, 2017 | 115.61 | 116.46 | 115.12 | 116.27 | 1,322,581 | +0.66(+0.57%) |
Sep 13, 2017 | 114.74 | 116.11 | 114.54 | 115.61 | 1,396,027 | +0.88(+0.77%) |
Sep 12, 2017 | 114.59 | 116.27 | 114.38 | 114.72 | 1,523,254 | +0.73(+0.64%) |
Sep 11, 2017 | 110.56 | 114.43 | 110.01 | 114.00 | 1,873,117 | +5.13(+4.71%) |
Sep 08, 2017 | 108.69 | 109.53 | 108.42 | 108.87 | 748,518 | +0.18(+0.16%) |
Sep 07, 2017 | 109.30 | 110.20 | 108.51 | 108.69 | 968,915 | -0.53(-0.48%) |
Sep 06, 2017 | 107.65 | 110.13 | 106.97 | 109.22 | 1,372,184 | +1.83(+1.71%) |
Sep 05, 2017 | 109.53 | 110.48 | 106.92 | 107.39 | 1,280,665 | -1.80(-1.65%) |
Sep 01, 2017 | 107.75 | 109.40 | 107.35 | 109.19 | 987,906 | +2.18(+2.04%) |
Aug 31, 2017 | 106.97 | 107.83 | 106.73 | 107.01 | 987,735 | +1.00(+0.95%) |
Aug 30, 2017 | 105.44 | 106.35 | 104.80 | 106.01 | 779,603 | +0.65(+0.62%) |
Aug 29, 2017 | 105.67 | 105.67 | 104.44 | 105.35 | 681,563 | -0.89(-0.84%) |
Aug 28, 2017 | 106.71 | 106.77 | 105.35 | 106.25 | 646,135 | +0.44(+0.42%) |
Aug 25, 2017 | 105.97 | 106.28 | 105.17 | 105.81 | 657,942 | +0.08(+0.08%) |
Aug 24, 2017 | 106.43 | 107.02 | 105.59 | 105.72 | 1,029,992 | -0.49(-0.46%) |
Aug 23, 2017 | 106.38 | 107.15 | 105.95 | 106.21 | 661,917 | -0.40(-0.37%) |
Aug 22, 2017 | 104.83 | 106.95 | 104.72 | 106.61 | 1,058,401 | +2.15(+2.06%) |
Aug 21, 2017 | 103.69 | 104.55 | 103.30 | 104.45 | 745,344 | +0.82(+0.79%) |
Aug 18, 2017 | 103.13 | 104.31 | 102.69 | 103.63 | 948,140 | +0.44(+0.43%) |
Aug 17, 2017 | 104.88 | 104.88 | 103.09 | 103.19 | 1,136,395 | -1.21(-1.16%) |
Aug 16, 2017 | 103.09 | 104.78 | 102.41 | 104.40 | 1,400,395 | +1.42(+1.38%) |
Aug 15, 2017 | 102.17 | 103.49 | 101.26 | 102.98 | 1,281,194 | +0.97(+0.95%) |
Aug 14, 2017 | 101.38 | 102.61 | 101.29 | 102.01 | 1,760,115 | +1.35(+1.34%) |
Aug 11, 2017 | 101.25 | 101.51 | 99.96 | 100.66 | 2,322,869 | -1.46(-1.43%) |
Aug 10, 2017 | 103.55 | 103.56 | 101.48 | 102.12 | 2,828,438 | -2.03(-1.95%) |
Aug 09, 2017 | 105.54 | 106.50 | 102.38 | 104.16 | 2,828,452 | -2.07(-1.95%) |
Aug 08, 2017 | 109.65 | 109.69 | 104.64 | 106.23 | 5,771,183 | -7.06(-6.23%) |
Aug 07, 2017 | 111.02 | 113.66 | 110.45 | 113.29 | 4,139,705 | +3.20(+2.91%) |
Aug 04, 2017 | 109.50 | 110.44 | 109.30 | 110.08 | 1,170,527 | +0.74(+0.67%) |
Aug 03, 2017 | 110.26 | 110.42 | 109.05 | 109.35 | 1,435,950 | -0.60(-0.54%) |
Aug 02, 2017 | 108.15 | 110.42 | 107.74 | 109.95 | 1,659,109 | +1.86(+1.72%) |