Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 127.99 | 128.57 | 126.53 | 127.88 | 711,124 | -0.38(-0.30%) |
Oct 30, 2017 | 129.01 | 129.28 | 127.05 | 128.26 | 870,374 | -1.02(-0.79%) |
Oct 27, 2017 | 128.15 | 130.15 | 127.70 | 129.28 | 1,094,729 | +1.67(+1.31%) |
Oct 26, 2017 | 127.59 | 128.32 | 126.46 | 127.61 | 1,521,983 | +0.57(+0.45%) |
Oct 25, 2017 | 125.41 | 128.76 | 125.41 | 127.05 | 1,517,949 | +1.54(+1.23%) |
Oct 24, 2017 | 125.87 | 126.35 | 124.57 | 125.51 | 846,807 | -0.76(-0.60%) |
Oct 23, 2017 | 126.65 | 126.65 | 125.70 | 126.26 | 646,331 | +0.04(+0.03%) |
Oct 20, 2017 | 126.12 | 126.67 | 125.46 | 126.22 | 832,512 | +0.33(+0.26%) |
Oct 19, 2017 | 123.37 | 126.49 | 122.52 | 125.89 | 1,813,792 | +2.77(+2.25%) |
Oct 18, 2017 | 124.75 | 124.99 | 122.73 | 123.12 | 838,303 | -1.45(-1.16%) |
Oct 17, 2017 | 124.34 | 125.18 | 123.63 | 124.57 | 634,387 | +0.05(+0.04%) |
Oct 16, 2017 | 124.44 | 125.08 | 123.97 | 124.52 | 423,755 | +0.06(+0.05%) |
Oct 13, 2017 | 124.92 | 125.09 | 123.83 | 124.46 | 283,477 | -0.55(-0.44%) |
Oct 12, 2017 | 124.42 | 125.31 | 123.88 | 125.01 | 777,524 | +0.82(+0.66%) |
Oct 11, 2017 | 124.22 | 124.85 | 123.80 | 124.19 | 852,268 | -0.17(-0.13%) |
Oct 10, 2017 | 124.48 | 125.15 | 123.83 | 124.36 | 463,662 | +0.17(+0.14%) |
Oct 09, 2017 | 126.00 | 126.29 | 123.93 | 124.18 | 447,504 | -1.98(-1.57%) |
Oct 06, 2017 | 126.24 | 127.70 | 126.02 | 126.16 | 505,838 | -0.03(-0.02%) |
Oct 05, 2017 | 126.76 | 127.19 | 125.46 | 126.19 | 549,945 | -0.42(-0.33%) |
Oct 04, 2017 | 125.54 | 126.85 | 125.36 | 126.60 | 630,238 | +1.05(+0.83%) |
Oct 03, 2017 | 126.02 | 126.41 | 124.79 | 125.56 | 508,758 | -0.38(-0.30%) |
Oct 02, 2017 | 125.71 | 126.48 | 125.15 | 125.94 | 711,741 | +0.34(+0.27%) |
Sep 29, 2017 | 124.28 | 126.17 | 123.92 | 125.60 | 574,072 | +1.02(+0.81%) |
Sep 28, 2017 | 124.17 | 124.61 | 123.16 | 124.58 | 894,279 | +0.23(+0.19%) |
Sep 27, 2017 | 123.86 | 124.35 | 1,098,420 | -1.12(-0.90%) | ||
Sep 26, 2017 | 124.99 | 127.03 | 124.74 | 125.47 | 1,105,672 | +0.42(+0.33%) |
Sep 25, 2017 | 124.48 | 125.27 | 122.03 | 125.06 | 2,536,469 | -3.95(-3.06%) |
Sep 22, 2017 | 128.40 | 129.34 | 128.10 | 129.01 | 613,891 | +0.98(+0.77%) |
Sep 21, 2017 | 128.49 | 128.64 | 127.00 | 128.03 | 718,725 | -0.22(-0.17%) |
Sep 20, 2017 | 127.24 | 128.93 | 126.69 | 128.24 | 1,177,293 | +1.08(+0.85%) |
Sep 19, 2017 | 127.93 | 128.38 | 126.81 | 127.16 | 730,506 | -0.75(-0.59%) |
Sep 18, 2017 | 128.05 | 128.48 | 127.29 | 127.91 | 598,352 | +0.12(+0.10%) |
Sep 15, 2017 | 128.19 | 128.52 | 127.19 | 127.78 | 959,038 | -0.41(-0.32%) |
Sep 14, 2017 | 128.97 | 129.01 | 127.38 | 128.19 | 909,166 | -0.93(-0.72%) |
Sep 13, 2017 | 132.43 | 132.43 | 128.91 | 129.12 | 1,021,198 | -2.88(-2.18%) |
Sep 12, 2017 | 132.41 | 132.41 | 131.26 | 132.00 | 664,281 | -0.45(-0.34%) |
Sep 11, 2017 | 132.18 | 132.75 | 131.30 | 132.45 | 924,335 | +1.38(+1.05%) |
Sep 08, 2017 | 131.25 | 131.75 | 130.53 | 131.07 | 479,159 | -0.41(-0.31%) |
Sep 07, 2017 | 132.19 | 132.51 | 130.99 | 131.48 | 670,750 | -0.37(-0.28%) |
Sep 06, 2017 | 131.33 | 131.96 | 129.93 | 131.84 | 718,618 | +1.23(+0.94%) |
Sep 05, 2017 | 130.88 | 131.03 | 130.00 | 130.61 | 657,007 | -0.51(-0.39%) |
Sep 01, 2017 | 130.71 | 131.79 | 130.57 | 131.12 | 665,292 | +0.62(+0.47%) |
Aug 31, 2017 | 128.55 | 130.66 | 128.35 | 130.51 | 789,128 | +2.52(+1.97%) |
Aug 30, 2017 | 127.01 | 128.55 | 126.69 | 127.98 | 718,936 | +0.80(+0.63%) |
Aug 29, 2017 | 126.93 | 127.49 | 125.38 | 127.19 | 733,596 | -0.28(-0.22%) |
Aug 28, 2017 | 129.29 | 129.73 | 127.41 | 127.47 | 786,793 | -1.29(-1.00%) |
Aug 25, 2017 | 128.88 | 130.16 | 128.48 | 128.76 | 876,414 | +0.29(+0.23%) |
Aug 24, 2017 | 128.06 | 128.86 | 127.56 | 128.47 | 1,073,186 | +0.63(+0.49%) |
Aug 23, 2017 | 128.82 | 129.42 | 127.14 | 127.83 | 971,872 | -1.45(-1.12%) |
Aug 22, 2017 | 127.90 | 129.45 | 127.47 | 129.28 | 538,472 | +1.38(+1.08%) |
Aug 21, 2017 | 128.13 | 128.54 | 127.54 | 127.90 | 451,947 | -0.14(-0.11%) |
Aug 18, 2017 | 128.30 | 128.63 | 127.70 | 128.04 | 553,564 | -0.54(-0.42%) |
Aug 17, 2017 | 129.91 | 130.67 | 128.47 | 128.58 | 531,203 | -1.56(-1.20%) |
Aug 16, 2017 | 130.63 | 131.44 | 129.76 | 130.15 | 630,116 | -0.27(-0.20%) |
Aug 15, 2017 | 130.36 | 131.00 | 130.06 | 130.41 | 456,458 | +0.22(+0.17%) |
Aug 14, 2017 | 130.97 | 130.97 | 129.97 | 130.20 | 479,132 | +0.24(+0.19%) |
Aug 11, 2017 | 130.22 | 130.81 | 129.57 | 129.96 | 531,225 | -0.16(-0.12%) |
Aug 10, 2017 | 130.83 | 131.11 | 129.99 | 130.12 | 718,611 | -1.12(-0.86%) |
Aug 09, 2017 | 130.89 | 131.66 | 130.12 | 131.24 | 508,914 | +0.27(+0.20%) |
Aug 08, 2017 | 131.30 | 132.20 | 130.75 | 130.97 | 543,819 | -0.65(-0.49%) |
Aug 07, 2017 | 131.90 | 131.92 | 130.35 | 131.62 | 612,310 | -0.37(-0.28%) |
Aug 04, 2017 | 133.94 | 133.94 | 131.49 | 131.99 | 759,507 | -1.59(-1.19%) |
Aug 03, 2017 | 133.03 | 134.03 | 132.62 | 133.58 | 809,871 | +0.59(+0.44%) |
Aug 02, 2017 | 133.25 | 133.41 | 131.98 | 132.99 | 676,482 | -0.51(-0.38%) |