Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 132.35 | 132.35 | 131.84 | 131.97 | 2,212,968 | -0.07(-0.05%) |
Oct 30, 2017 | 132.26 | 132.37 | 131.95 | 132.04 | 706,731 | -0.30(-0.22%) |
Oct 27, 2017 | 132.32 | 132.41 | 132.13 | 132.34 | 365,447 | +0.04(+0.03%) |
Oct 26, 2017 | 132.09 | 132.36 | 131.95 | 132.30 | 730,868 | +0.21(+0.16%) |
Oct 25, 2017 | 131.94 | 132.13 | 131.86 | 132.09 | 816,816 | +0.15(+0.11%) |
Oct 24, 2017 | 131.88 | 132.09 | 131.76 | 131.94 | 1,129,422 | -0.05(-0.04%) |
Oct 23, 2017 | 131.76 | 132.02 | 131.65 | 131.99 | 344,237 | +0.26(+0.20%) |
Oct 20, 2017 | 132.12 | 132.12 | 131.58 | 131.73 | 678,654 | -0.29(-0.22%) |
Oct 19, 2017 | 131.90 | 132.12 | 131.80 | 132.02 | 544,520 | +0.11(+0.08%) |
Oct 18, 2017 | 132.34 | 132.37 | 131.90 | 131.91 | 570,870 | -0.41(-0.31%) |
Oct 17, 2017 | 132.29 | 132.38 | 131.93 | 132.32 | 496,726 | -0.16(-0.12%) |
Oct 16, 2017 | 132.63 | 132.63 | 132.06 | 132.47 | 672,935 | -0.06(-0.05%) |
Oct 13, 2017 | 132.63 | 132.90 | 131.91 | 132.53 | 646,603 | +0.08(+0.06%) |
Oct 12, 2017 | 132.34 | 132.51 | 132.11 | 132.46 | 654,239 | +0.12(+0.09%) |
Oct 11, 2017 | 132.60 | 132.82 | 132.34 | 132.34 | 815,290 | -0.28(-0.21%) |
Oct 10, 2017 | 132.53 | 132.81 | 132.29 | 132.61 | 771,314 | +0.08(+0.06%) |
Oct 09, 2017 | 132.84 | 133.00 | 132.39 | 132.53 | 536,214 | -0.28(-0.21%) |
Oct 06, 2017 | 132.68 | 132.94 | 132.28 | 132.81 | 1,035,159 | +0.01(+0.01%) |
Oct 05, 2017 | 133.43 | 133.58 | 132.77 | 132.80 | 938,711 | -0.79(-0.59%) |
Oct 04, 2017 | 132.83 | 133.62 | 132.57 | 133.60 | 1,309,311 | +0.45(+0.34%) |
Oct 03, 2017 | 132.63 | 133.15 | 132.53 | 133.15 | 993,736 | +0.54(+0.40%) |
Oct 02, 2017 | 132.17 | 132.71 | 132.07 | 132.61 | 734,118 | +0.42(+0.32%) |
Sep 29, 2017 | 131.85 | 132.20 | 131.70 | 132.20 | 1,159,480 | +0.36(+0.27%) |
Sep 28, 2017 | 131.79 | 132.06 | 131.74 | 131.84 | 1,293,782 | +0.16(+0.12%) |
Sep 27, 2017 | 132.06 | 132.28 | 131.65 | 131.68 | 1,179,477 | -0.33(-0.25%) |
Sep 26, 2017 | 131.90 | 132.16 | 131.77 | 132.01 | 823,907 | -0.01(-0.01%) |
Sep 25, 2017 | 131.64 | 132.08 | 131.62 | 132.02 | 839,393 | +0.34(+0.26%) |
Sep 22, 2017 | 131.49 | 131.76 | 131.48 | 131.68 | 915,097 | +0.24(+0.18%) |
Sep 21, 2017 | 131.37 | 131.64 | 131.34 | 131.44 | 995,278 | +0.01(+0.01%) |
Sep 20, 2017 | 131.44 | 131.55 | 131.12 | 131.43 | 1,747,676 | -0.03(-0.02%) |
Sep 19, 2017 | 131.29 | 131.51 | 131.02 | 131.46 | 2,903,160 | +0.17(+0.13%) |
Sep 18, 2017 | 130.95 | 132.43 | 130.76 | 131.29 | 7,393,412 | +22.05(+20.18%) |
Sep 15, 2017 | 107.61 | 109.37 | 107.61 | 109.25 | 405,908 | +1.64(+1.52%) |
Sep 14, 2017 | 107.19 | 107.78 | 106.31 | 107.61 | 504,327 | +0.42(+0.39%) |
Sep 13, 2017 | 107.78 | 107.86 | 107.08 | 107.19 | 198,704 | -0.67(-0.62%) |
Sep 12, 2017 | 108.18 | 108.21 | 107.38 | 107.86 | 273,562 | +0.08(+0.07%) |
Sep 11, 2017 | 107.96 | 108.85 | 107.49 | 107.78 | 280,885 | +0.66(+0.61%) |
Sep 08, 2017 | 107.01 | 107.46 | 106.59 | 107.12 | 186,436 | -0.10(-0.09%) |
Sep 07, 2017 | 107.20 | 107.61 | 105.63 | 107.22 | 266,467 | +0.20(+0.19%) |
Sep 06, 2017 | 109.37 | 109.37 | 106.97 | 107.02 | 447,235 | -2.18(-2.00%) |
Sep 05, 2017 | 110.75 | 111.22 | 108.82 | 109.20 | 294,412 | -0.85(-0.78%) |
Sep 01, 2017 | 110.63 | 111.14 | 109.83 | 110.06 | 203,592 | -0.40(-0.36%) |
Aug 31, 2017 | 109.96 | 110.56 | 108.97 | 110.46 | 227,304 | +0.77(+0.70%) |
Aug 30, 2017 | 108.17 | 109.75 | 106.99 | 109.68 | 254,893 | +1.85(+1.72%) |
Aug 29, 2017 | 105.86 | 108.11 | 105.86 | 107.83 | 247,012 | +1.56(+1.47%) |
Aug 28, 2017 | 106.87 | 106.91 | 105.92 | 106.27 | 168,355 | +0.16(+0.15%) |
Aug 25, 2017 | 105.86 | 106.70 | 105.56 | 106.11 | 143,924 | +0.58(+0.55%) |
Aug 24, 2017 | 105.70 | 105.70 | 104.35 | 105.53 | 140,292 | +0.25(+0.24%) |
Aug 23, 2017 | 105.64 | 106.01 | 104.82 | 105.28 | 189,380 | -0.68(-0.64%) |
Aug 22, 2017 | 104.97 | 106.12 | 104.66 | 105.96 | 211,276 | +1.52(+1.46%) |
Aug 21, 2017 | 104.03 | 104.64 | 103.04 | 104.44 | 166,169 | +0.39(+0.37%) |
Aug 18, 2017 | 104.23 | 104.31 | 103.13 | 104.05 | 185,239 | -0.50(-0.48%) |
Aug 17, 2017 | 105.69 | 106.10 | 104.46 | 104.56 | 191,462 | -1.59(-1.50%) |
Aug 16, 2017 | 106.85 | 107.23 | 105.89 | 106.15 | 192,301 | -0.51(-0.48%) |
Aug 15, 2017 | 107.90 | 107.92 | 106.07 | 106.66 | 190,006 | -0.92(-0.86%) |
Aug 14, 2017 | 108.86 | 109.44 | 107.19 | 107.58 | 370,165 | +2.08(+1.97%) |
Aug 11, 2017 | 104.35 | 105.70 | 104.35 | 105.51 | 217,245 | +0.73(+0.70%) |
Aug 10, 2017 | 105.67 | 106.14 | 104.24 | 104.77 | 233,651 | -0.96(-0.91%) |
Aug 09, 2017 | 103.91 | 105.81 | 103.89 | 105.73 | 327,285 | +1.66(+1.60%) |
Aug 08, 2017 | 105.05 | 105.45 | 103.72 | 104.07 | 243,407 | -1.33(-1.26%) |
Aug 07, 2017 | 105.87 | 105.87 | 104.54 | 105.40 | 223,154 | -0.09(-0.08%) |
Aug 04, 2017 | 105.81 | 106.07 | 104.33 | 105.49 | 260,214 | +0.10(+0.09%) |
Aug 03, 2017 | 103.28 | 106.37 | 102.89 | 105.39 | 417,469 | +2.83(+2.76%) |
Aug 02, 2017 | 102.12 | 103.10 | 101.74 | 102.56 | 373,243 | +0.61(+0.60%) |