Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 130.07 | 130.17 | 129.14 | 129.33 | 2,482,536 | -0.84(-0.65%) |
Oct 30, 2017 | 130.26 | 130.62 | 129.12 | 130.17 | 2,361,404 | +0.01(+0.01%) |
Oct 27, 2017 | 129.58 | 130.47 | 128.99 | 130.16 | 2,606,172 | +1.19(+0.92%) |
Oct 26, 2017 | 128.62 | 129.83 | 128.40 | 128.97 | 2,163,909 | +0.74(+0.57%) |
Oct 25, 2017 | 126.28 | 128.31 | 125.97 | 128.24 | 2,591,996 | +2.04(+1.62%) |
Oct 24, 2017 | 126.58 | 126.67 | 125.41 | 126.19 | 1,337,380 | -0.38(-0.30%) |
Oct 23, 2017 | 126.96 | 127.34 | 126.32 | 126.58 | 1,671,159 | -0.15(-0.12%) |
Oct 20, 2017 | 126.43 | 126.73 | 125.83 | 126.72 | 1,506,812 | +0.79(+0.63%) |
Oct 19, 2017 | 124.87 | 125.98 | 124.32 | 125.93 | 1,487,887 | +1.09(+0.87%) |
Oct 18, 2017 | 125.58 | 125.94 | 124.79 | 124.84 | 1,744,792 | +0.09(+0.07%) |
Oct 17, 2017 | 124.98 | 125.32 | 124.42 | 124.75 | 1,607,899 | -0.40(-0.32%) |
Oct 16, 2017 | 125.45 | 125.58 | 124.27 | 125.15 | 1,615,265 | -0.10(-0.08%) |
Oct 13, 2017 | 125.59 | 125.97 | 124.34 | 125.25 | 1,875,164 | +0.00(+0.00%) |
Oct 12, 2017 | 123.25 | 125.65 | 122.49 | 125.25 | 3,192,082 | +2.06(+1.67%) |
Oct 11, 2017 | 123.44 | 123.73 | 122.73 | 123.19 | 2,943,292 | -0.55(-0.44%) |
Oct 10, 2017 | 123.27 | 124.17 | 123.13 | 123.73 | 2,005,101 | +0.48(+0.39%) |
Oct 09, 2017 | 122.59 | 123.27 | 122.39 | 123.26 | 1,124,905 | +0.67(+0.54%) |
Oct 06, 2017 | 122.51 | 123.24 | 122.11 | 122.59 | 1,417,958 | +0.03(+0.02%) |
Oct 05, 2017 | 121.92 | 122.70 | 121.71 | 122.56 | 1,851,699 | +0.95(+0.78%) |
Oct 04, 2017 | 121.03 | 122.08 | 120.98 | 121.61 | 2,437,300 | +0.82(+0.68%) |
Oct 03, 2017 | 121.32 | 122.34 | 120.26 | 120.79 | 2,817,997 | -1.07(-0.88%) |
Oct 02, 2017 | 121.67 | 122.22 | 121.12 | 121.86 | 2,963,905 | +0.33(+0.27%) |
Sep 29, 2017 | 123.19 | 123.78 | 121.32 | 121.53 | 3,681,012 | -1.12(-0.92%) |
Sep 28, 2017 | 119.48 | 123.88 | 119.01 | 122.65 | 4,719,522 | -0.29(-0.23%) |
Sep 27, 2017 | 122.47 | 122.94 | 4,316,882 | -0.18(-0.15%) | ||
Sep 26, 2017 | 124.61 | 124.80 | 123.04 | 123.12 | 3,235,865 | -1.19(-0.96%) |
Sep 25, 2017 | 124.11 | 124.41 | 123.50 | 124.31 | 2,737,702 | +0.23(+0.19%) |
Sep 22, 2017 | 122.98 | 124.17 | 122.82 | 124.08 | 2,132,268 | +1.12(+0.91%) |
Sep 21, 2017 | 124.12 | 124.27 | 122.88 | 122.96 | 2,230,576 | -1.22(-0.98%) |
Sep 20, 2017 | 122.38 | 124.30 | 122.38 | 124.17 | 2,220,300 | +1.17(+0.95%) |
Sep 19, 2017 | 123.27 | 123.98 | 123.00 | 123.00 | 2,644,683 | -0.21(-0.17%) |
Sep 18, 2017 | 121.91 | 123.58 | 121.91 | 123.21 | 2,774,693 | +1.43(+1.18%) |
Sep 15, 2017 | 121.47 | 122.05 | 120.60 | 121.78 | 4,127,266 | +0.44(+0.36%) |
Sep 14, 2017 | 121.02 | 121.68 | 120.57 | 121.34 | 3,657,113 | +0.07(+0.06%) |
Sep 13, 2017 | 122.28 | 122.52 | 120.76 | 121.27 | 3,421,664 | -1.30(-1.06%) |
Sep 12, 2017 | 122.87 | 123.22 | 122.38 | 122.56 | 1,843,570 | -0.01(-0.01%) |
Sep 11, 2017 | 121.12 | 122.59 | 120.22 | 122.57 | 1,853,010 | +2.26(+1.88%) |
Sep 08, 2017 | 120.94 | 121.44 | 120.25 | 120.31 | 2,421,557 | -0.47(-0.39%) |
Sep 07, 2017 | 118.32 | 121.31 | 118.19 | 120.78 | 2,328,212 | +2.81(+2.38%) |
Sep 06, 2017 | 118.21 | 117.01 | 117.97 | 1,722,619 | +1.21(+1.04%) | |
Sep 05, 2017 | 117.06 | 117.32 | 116.16 | 116.76 | 2,715,460 | -0.30(-0.25%) |
Sep 01, 2017 | 117.82 | 117.82 | 116.85 | 117.06 | 1,698,562 | -0.59(-0.50%) |
Aug 31, 2017 | 116.97 | 117.80 | 116.81 | 117.65 | 2,226,714 | +0.87(+0.75%) |
Aug 30, 2017 | 116.65 | 116.93 | 116.15 | 116.78 | 1,277,164 | +0.12(+0.10%) |
Aug 29, 2017 | 115.59 | 116.95 | 115.43 | 116.66 | 1,301,284 | +0.38(+0.33%) |
Aug 28, 2017 | 116.71 | 116.88 | 116.09 | 116.28 | 1,111,279 | -0.13(-0.12%) |
Aug 25, 2017 | 116.36 | 116.77 | 116.23 | 116.42 | 1,391,956 | +0.65(+0.56%) |
Aug 24, 2017 | 115.70 | 116.14 | 115.41 | 115.77 | 1,221,457 | +0.28(+0.24%) |
Aug 23, 2017 | 115.78 | 116.19 | 115.42 | 115.49 | 1,715,230 | -0.85(-0.73%) |
Aug 22, 2017 | 115.67 | 116.49 | 115.16 | 116.35 | 1,066,398 | +1.03(+0.89%) |
Aug 21, 2017 | 114.71 | 115.45 | 114.50 | 115.32 | 1,427,587 | +0.66(+0.57%) |
Aug 18, 2017 | 114.92 | 115.43 | 114.51 | 114.66 | 1,404,316 | -0.14(-0.12%) |
Aug 17, 2017 | 116.86 | 117.00 | 114.77 | 114.80 | 1,741,802 | -2.20(-1.88%) |
Aug 16, 2017 | 116.66 | 117.41 | 116.43 | 117.00 | 2,151,101 | +0.59(+0.50%) |
Aug 15, 2017 | 116.44 | 116.79 | 115.83 | 116.41 | 1,280,870 | -0.28(-0.24%) |
Aug 14, 2017 | 115.96 | 116.85 | 115.73 | 116.69 | 1,579,946 | +1.34(+1.16%) |
Aug 11, 2017 | 115.77 | 115.81 | 115.28 | 115.35 | 1,228,725 | -0.04(-0.03%) |
Aug 10, 2017 | 116.27 | 116.77 | 115.34 | 115.38 | 2,001,516 | -1.24(-1.06%) |
Aug 09, 2017 | 116.08 | 116.76 | 116.00 | 116.63 | 1,352,467 | +0.44(+0.38%) |
Aug 08, 2017 | 116.36 | 116.87 | 116.01 | 116.19 | 1,221,996 | -0.50(-0.42%) |
Aug 07, 2017 | 116.81 | 117.28 | 116.41 | 116.68 | 1,059,090 | -0.47(-0.40%) |
Aug 04, 2017 | 117.57 | 116.55 | 117.15 | 1,426,156 | +0.16(+0.14%) | |
Aug 03, 2017 | 116.27 | 117.22 | 115.16 | 116.99 | 3,957,115 | +1.26(+1.09%) |
Aug 02, 2017 | 116.70 | 116.82 | 115.64 | 115.73 | 1,465,382 | -1.12(-0.96%) |