Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 144.10 | 145.10 | 141.87 | 143.75 | 133,938 | +0.50(+0.35%) |
Oct 30, 2017 | 144.55 | 146.70 | 142.45 | 143.25 | 217,222 | -1.40(-0.97%) |
Oct 27, 2017 | 145.20 | 146.15 | 144.10 | 144.65 | 124,553 | -0.15(-0.10%) |
Oct 26, 2017 | 145.40 | 146.20 | 143.85 | 144.80 | 81,211 | +0.25(+0.17%) |
Oct 25, 2017 | 145.00 | 147.31 | 143.75 | 144.55 | 150,332 | +1.25(+0.87%) |
Oct 24, 2017 | 143.50 | 144.90 | 143.02 | 143.30 | 55,620 | +0.25(+0.17%) |
Oct 23, 2017 | 143.20 | 144.00 | 142.65 | 143.05 | 52,574 | -0.10(-0.07%) |
Oct 20, 2017 | 142.30 | 143.30 | 142.15 | 143.15 | 51,356 | +1.55(+1.09%) |
Oct 19, 2017 | 141.00 | 141.60 | 140.35 | 141.60 | 51,252 | +0.05(+0.04%) |
Oct 18, 2017 | 141.90 | 142.65 | 141.25 | 141.55 | 64,957 | +0.10(+0.07%) |
Oct 17, 2017 | 142.50 | 144.70 | 140.30 | 141.45 | 72,461 | -1.05(-0.74%) |
Oct 16, 2017 | 143.65 | 144.65 | 142.30 | 142.50 | 64,753 | -1.00(-0.70%) |
Oct 13, 2017 | 142.55 | 144.20 | 142.30 | 143.50 | 172,752 | +1.20(+0.84%) |
Oct 12, 2017 | 142.05 | 143.35 | 141.60 | 142.30 | 62,932 | +0.15(+0.11%) |
Oct 11, 2017 | 143.00 | 143.85 | 142.05 | 142.15 | 62,406 | -1.15(-0.80%) |
Oct 10, 2017 | 143.35 | 143.40 | 142.25 | 143.30 | 78,415 | +0.65(+0.46%) |
Oct 09, 2017 | 142.80 | 143.80 | 142.50 | 142.65 | 104,623 | +0.45(+0.32%) |
Oct 06, 2017 | 141.65 | 142.45 | 141.45 | 142.20 | 67,479 | -0.40(-0.28%) |
Oct 05, 2017 | 142.15 | 144.25 | 142.05 | 142.60 | 81,594 | +1.10(+0.78%) |
Oct 04, 2017 | 142.15 | 142.15 | 140.35 | 141.50 | 184,009 | -0.90(-0.63%) |
Oct 03, 2017 | 141.40 | 143.60 | 139.05 | 142.40 | 222,666 | +0.20(+0.14%) |
Oct 02, 2017 | 138.90 | 142.35 | 138.80 | 142.20 | 151,045 | +2.85(+2.05%) |
Sep 29, 2017 | 138.90 | 140.80 | 138.65 | 139.35 | 145,386 | -0.35(-0.25%) |
Sep 28, 2017 | 140.70 | 140.95 | 138.80 | 139.70 | 113,841 | -1.60(-1.13%) |
Sep 27, 2017 | 138.25 | 142.85 | 137.85 | 141.30 | 199,689 | +3.55(+2.58%) |
Sep 26, 2017 | 137.85 | 139.25 | 137.35 | 137.75 | 184,197 | +0.35(+0.25%) |
Sep 25, 2017 | 136.90 | 137.75 | 135.95 | 137.40 | 96,237 | +0.85(+0.62%) |
Sep 22, 2017 | 134.30 | 137.10 | 134.30 | 136.55 | 75,087 | +2.15(+1.60%) |
Sep 21, 2017 | 134.65 | 135.35 | 133.95 | 134.40 | 95,134 | -0.30(-0.22%) |
Sep 20, 2017 | 133.70 | 135.60 | 133.50 | 134.70 | 107,983 | +1.15(+0.86%) |
Sep 19, 2017 | 131.25 | 133.95 | 131.00 | 133.55 | 116,859 | +2.30(+1.75%) |
Sep 18, 2017 | 130.10 | 131.85 | 130.05 | 131.25 | 145,048 | +1.40(+1.08%) |
Sep 15, 2017 | 129.15 | 130.10 | 126.90 | 129.85 | 304,155 | +0.85(+0.66%) |
Sep 14, 2017 | 131.55 | 131.95 | 128.80 | 129.00 | 143,839 | -2.60(-1.98%) |
Sep 13, 2017 | 131.45 | 131.95 | 131.00 | 131.60 | 89,161 | -0.35(-0.27%) |
Sep 12, 2017 | 130.25 | 132.75 | 129.75 | 131.95 | 110,452 | +1.75(+1.34%) |
Sep 11, 2017 | 128.50 | 130.65 | 128.50 | 130.20 | 99,143 | +2.65(+2.08%) |
Sep 08, 2017 | 128.80 | 128.80 | 125.75 | 127.55 | 97,265 | -1.70(-1.32%) |
Sep 07, 2017 | 131.00 | 131.00 | 128.95 | 129.25 | 127,157 | -1.85(-1.41%) |
Sep 06, 2017 | 131.55 | 132.00 | 129.25 | 131.10 | 121,514 | -0.40(-0.30%) |
Sep 05, 2017 | 131.45 | 132.60 | 130.45 | 131.50 | 189,989 | -0.15(-0.11%) |
Sep 01, 2017 | 130.35 | 131.90 | 129.25 | 131.65 | 120,435 | +1.85(+1.43%) |
Aug 31, 2017 | 126.45 | 130.95 | 126.45 | 129.80 | 164,087 | +3.90(+3.10%) |
Aug 30, 2017 | 125.85 | 126.45 | 125.40 | 125.90 | 91,194 | -0.10(-0.08%) |
Aug 29, 2017 | 124.55 | 126.40 | 124.00 | 126.00 | 98,932 | +0.70(+0.56%) |
Aug 28, 2017 | 125.10 | 125.50 | 124.20 | 125.30 | 167,515 | +0.45(+0.36%) |
Aug 25, 2017 | 125.45 | 125.73 | 124.30 | 124.85 | 61,665 | -0.20(-0.16%) |
Aug 24, 2017 | 126.05 | 126.05 | 124.40 | 125.05 | 60,120 | -0.40(-0.32%) |
Aug 23, 2017 | 125.55 | 126.10 | 124.60 | 125.45 | 91,342 | -0.80(-0.63%) |
Aug 22, 2017 | 124.30 | 126.60 | 124.20 | 126.25 | 122,779 | +2.40(+1.94%) |
Aug 21, 2017 | 123.15 | 125.50 | 123.15 | 123.85 | 173,081 | +0.85(+0.69%) |
Aug 18, 2017 | 124.20 | 126.35 | 122.30 | 123.00 | 463,679 | -2.30(-1.84%) |
Aug 17, 2017 | 125.70 | 133.00 | 118.10 | 125.30 | 382,068 | -3.50(-2.72%) |
Aug 16, 2017 | 127.55 | 130.90 | 126.55 | 128.80 | 335,428 | +1.25(+0.98%) |
Aug 15, 2017 | 128.75 | 129.30 | 126.85 | 127.55 | 174,809 | -0.55(-0.43%) |
Aug 14, 2017 | 129.40 | 129.40 | 127.20 | 128.10 | 243,908 | -0.45(-0.35%) |
Aug 11, 2017 | 127.60 | 130.30 | 127.55 | 128.55 | 106,680 | -0.30(-0.23%) |
Aug 10, 2017 | 128.40 | 130.10 | 127.95 | 128.85 | 88,192 | -0.30(-0.23%) |
Aug 09, 2017 | 129.75 | 131.45 | 128.90 | 129.15 | 101,066 | -1.10(-0.84%) |
Aug 08, 2017 | 129.45 | 133.15 | 128.85 | 130.25 | 86,834 | +0.60(+0.46%) |
Aug 07, 2017 | 128.80 | 130.57 | 128.20 | 129.65 | 92,026 | +0.90(+0.70%) |
Aug 04, 2017 | 129.10 | 129.20 | 127.15 | 128.75 | 133,800 | +0.35(+0.27%) |
Aug 03, 2017 | 126.50 | 128.70 | 124.95 | 128.40 | 76,345 | +1.85(+1.46%) |
Aug 02, 2017 | 128.45 | 129.30 | 126.55 | 126.55 | 81,902 | -1.85(-1.44%) |