Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 132.78 | 133.97 | 132.45 | 133.17 | 463,101 | +0.58(+0.44%) |
Oct 30, 2017 | 133.59 | 133.77 | 131.65 | 132.59 | 659,934 | -1.15(-0.86%) |
Oct 27, 2017 | 134.53 | 135.00 | 132.83 | 133.74 | 1,256,819 | -0.86(-0.64%) |
Oct 26, 2017 | 135.22 | 136.06 | 134.08 | 134.60 | 909,967 | -0.38(-0.28%) |
Oct 25, 2017 | 136.65 | 136.89 | 133.51 | 134.98 | 933,761 | -2.03(-1.48%) |
Oct 24, 2017 | 137.50 | 137.63 | 136.45 | 137.01 | 1,358,806 | +0.14(+0.11%) |
Oct 23, 2017 | 136.49 | 137.49 | 135.60 | 136.86 | 1,620,876 | +1.71(+1.27%) |
Oct 20, 2017 | 132.15 | 135.71 | 131.36 | 135.15 | 2,479,925 | +3.32(+2.52%) |
Oct 19, 2017 | 131.59 | 132.47 | 125.42 | 131.83 | 1,658,663 | +2.25(+1.74%) |
Oct 18, 2017 | 128.51 | 131.07 | 128.51 | 129.58 | 1,250,747 | +1.07(+0.83%) |
Oct 17, 2017 | 128.23 | 129.09 | 127.84 | 128.51 | 567,182 | +0.19(+0.15%) |
Oct 16, 2017 | 128.17 | 128.44 | 127.00 | 128.31 | 759,637 | +0.01(+0.01%) |
Oct 13, 2017 | 128.35 | 129.32 | 128.07 | 128.30 | 570,774 | +0.34(+0.26%) |
Oct 12, 2017 | 127.43 | 128.53 | 127.14 | 127.97 | 612,886 | +0.57(+0.44%) |
Oct 11, 2017 | 126.78 | 127.59 | 126.39 | 127.40 | 512,387 | +0.58(+0.46%) |
Oct 10, 2017 | 128.13 | 126.61 | 126.82 | 437,011 | -0.58(-0.46%) | |
Oct 09, 2017 | 126.13 | 127.61 | 125.97 | 127.40 | 443,851 | +1.41(+1.12%) |
Oct 06, 2017 | 125.17 | 126.03 | 124.38 | 125.99 | 922,183 | +0.57(+0.46%) |
Oct 05, 2017 | 127.97 | 128.22 | 124.92 | 125.42 | 1,027,866 | -2.41(-1.88%) |
Oct 04, 2017 | 127.03 | 128.19 | 126.69 | 127.82 | 614,556 | +0.67(+0.52%) |
Oct 03, 2017 | 124.94 | 127.16 | 123.63 | 127.16 | 842,822 | +2.32(+1.86%) |
Oct 02, 2017 | 125.89 | 126.09 | 124.59 | 124.83 | 999,210 | -0.94(-0.75%) |
Sep 29, 2017 | 124.33 | 125.94 | 124.33 | 125.77 | 587,682 | +1.37(+1.10%) |
Sep 28, 2017 | 126.43 | 126.61 | 124.11 | 124.40 | 958,245 | -2.25(-1.77%) |
Sep 27, 2017 | 125.60 | 126.65 | 641,953 | +0.35(+0.28%) | ||
Sep 26, 2017 | 125.94 | 126.87 | 124.89 | 126.30 | 511,205 | +0.48(+0.38%) |
Sep 25, 2017 | 126.03 | 126.14 | 125.56 | 125.81 | 884,957 | -0.22(-0.17%) |
Sep 22, 2017 | 125.42 | 126.19 | 125.00 | 126.03 | 501,980 | +0.62(+0.50%) |
Sep 21, 2017 | 125.92 | 126.34 | 125.28 | 125.41 | 537,663 | -0.41(-0.32%) |
Sep 20, 2017 | 124.19 | 126.07 | 123.77 | 125.81 | 684,043 | +1.91(+1.54%) |
Sep 19, 2017 | 123.96 | 124.85 | 123.42 | 123.91 | 564,854 | +0.12(+0.10%) |
Sep 18, 2017 | 124.17 | 124.33 | 123.31 | 123.79 | 669,873 | +0.00(+0.00%) |
Sep 15, 2017 | 123.84 | 124.22 | 122.88 | 123.79 | 924,459 | -0.30(-0.24%) |
Sep 14, 2017 | 125.74 | 125.74 | 123.81 | 124.08 | 724,847 | -1.66(-1.32%) |
Sep 13, 2017 | 125.81 | 126.49 | 125.43 | 125.74 | 517,638 | -0.34(-0.27%) |
Sep 12, 2017 | 124.56 | 126.17 | 124.10 | 126.08 | 437,677 | +1.82(+1.47%) |
Sep 11, 2017 | 124.92 | 124.92 | 123.64 | 124.25 | 448,341 | +0.18(+0.14%) |
Sep 08, 2017 | 123.24 | 124.41 | 122.90 | 124.08 | 353,955 | +0.56(+0.45%) |
Sep 07, 2017 | 122.85 | 123.61 | 122.42 | 123.52 | 404,509 | +0.54(+0.44%) |
Sep 06, 2017 | 122.64 | 123.65 | 121.69 | 122.98 | 487,095 | +0.87(+0.71%) |
Sep 05, 2017 | 123.21 | 123.21 | 121.70 | 122.11 | 726,717 | -1.13(-0.92%) |
Sep 01, 2017 | 124.92 | 124.98 | 123.16 | 123.24 | 503,689 | -1.32(-1.06%) |
Aug 31, 2017 | 123.63 | 124.93 | 123.44 | 124.56 | 523,998 | +1.20(+0.97%) |
Aug 30, 2017 | 122.96 | 123.37 | 121.93 | 123.36 | 607,276 | +0.38(+0.31%) |
Aug 29, 2017 | 121.69 | 123.61 | 121.41 | 122.98 | 734,679 | +0.79(+0.65%) |
Aug 28, 2017 | 122.66 | 122.78 | 121.60 | 122.18 | 379,542 | -0.13(-0.10%) |
Aug 25, 2017 | 120.60 | 123.87 | 120.53 | 122.31 | 776,829 | +1.76(+1.46%) |
Aug 24, 2017 | 119.75 | 120.69 | 119.31 | 120.56 | 758,342 | +1.11(+0.93%) |
Aug 23, 2017 | 119.64 | 121.05 | 119.31 | 119.44 | 1,032,745 | -0.41(-0.35%) |
Aug 22, 2017 | 119.81 | 120.51 | 118.87 | 119.86 | 1,529,916 | +0.25(+0.21%) |
Aug 21, 2017 | 123.09 | 123.89 | 119.21 | 119.60 | 2,196,827 | -5.28(-4.23%) |
Aug 18, 2017 | 124.98 | 125.90 | 124.82 | 124.89 | 897,647 | -0.73(-0.58%) |
Aug 17, 2017 | 127.71 | 128.46 | 125.55 | 125.61 | 504,009 | -2.28(-1.78%) |
Aug 16, 2017 | 127.39 | 127.94 | 126.23 | 127.89 | 600,437 | +0.60(+0.47%) |
Aug 15, 2017 | 129.17 | 129.23 | 126.84 | 127.29 | 599,076 | -1.88(-1.46%) |
Aug 14, 2017 | 128.91 | 129.35 | 127.81 | 129.17 | 590,442 | +1.09(+0.85%) |
Aug 11, 2017 | 128.10 | 129.63 | 127.99 | 128.08 | 717,859 | -0.26(-0.20%) |
Aug 10, 2017 | 129.51 | 130.28 | 127.73 | 128.34 | 684,991 | -2.04(-1.57%) |
Aug 09, 2017 | 129.96 | 130.93 | 129.61 | 130.38 | 798,000 | +0.81(+0.63%) |
Aug 08, 2017 | 130.21 | 130.95 | 129.29 | 129.57 | 647,030 | -0.60(-0.46%) |
Aug 07, 2017 | 129.39 | 130.94 | 128.57 | 130.17 | 573,286 | +1.84(+1.43%) |
Aug 04, 2017 | 128.40 | 128.82 | 127.48 | 128.33 | 487,891 | -0.08(-0.06%) |
Aug 03, 2017 | 128.53 | 129.63 | 128.16 | 128.41 | 560,267 | -0.12(-0.09%) |
Aug 02, 2017 | 128.49 | 129.31 | 127.30 | 128.53 | 552,592 | +0.03(+0.02%) |