Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 136.44 | 138.03 | 131.34 | 132.26 | 235,805 | -3.55(-2.61%) |
Oct 30, 2017 | 140.32 | 141.28 | 135.38 | 135.81 | 166,551 | -5.05(-3.59%) |
Oct 27, 2017 | 141.25 | 143.37 | 136.26 | 140.86 | 154,536 | -0.10(-0.07%) |
Oct 26, 2017 | 138.59 | 141.15 | 136.90 | 140.96 | 178,259 | +3.11(+2.26%) |
Oct 25, 2017 | 136.88 | 138.16 | 135.10 | 137.85 | 112,009 | +0.81(+0.59%) |
Oct 24, 2017 | 136.89 | 137.41 | 136.25 | 137.04 | 63,679 | +0.16(+0.12%) |
Oct 23, 2017 | 137.27 | 137.70 | 136.00 | 136.88 | 169,609 | -0.12(-0.09%) |
Oct 20, 2017 | 136.80 | 138.55 | 135.72 | 137.00 | 115,028 | +1.44(+1.06%) |
Oct 19, 2017 | 135.74 | 136.61 | 134.80 | 135.56 | 70,713 | -0.44(-0.32%) |
Oct 18, 2017 | 135.88 | 137.09 | 135.43 | 136.00 | 66,565 | +0.11(+0.08%) |
Oct 17, 2017 | 136.00 | 137.44 | 135.18 | 135.89 | 103,620 | +0.06(+0.04%) |
Oct 16, 2017 | 134.99 | 135.90 | 134.99 | 135.83 | 98,953 | +0.83(+0.61%) |
Oct 13, 2017 | 134.06 | 136.01 | 133.60 | 135.00 | 191,411 | +1.43(+1.07%) |
Oct 12, 2017 | 132.12 | 134.07 | 131.95 | 133.57 | 80,145 | +1.44(+1.09%) |
Oct 11, 2017 | 132.23 | 132.90 | 131.33 | 132.13 | 65,152 | -0.22(-0.17%) |
Oct 10, 2017 | 132.23 | 132.82 | 131.93 | 132.35 | 69,368 | +0.23(+0.17%) |
Oct 09, 2017 | 131.85 | 132.74 | 130.74 | 132.12 | 74,830 | +0.76(+0.58%) |
Oct 06, 2017 | 131.11 | 131.95 | 129.06 | 131.36 | 103,375 | +0.20(+0.15%) |
Oct 05, 2017 | 130.98 | 131.50 | 129.16 | 131.16 | 74,113 | +0.17(+0.13%) |
Oct 04, 2017 | 129.97 | 131.28 | 129.30 | 130.99 | 113,886 | +1.72(+1.33%) |
Oct 03, 2017 | 129.06 | 129.97 | 128.17 | 129.27 | 57,293 | +0.21(+0.16%) |
Oct 02, 2017 | 128.00 | 129.86 | 128.00 | 129.06 | 69,869 | +1.35(+1.06%) |
Sep 29, 2017 | 128.00 | 128.51 | 126.85 | 127.71 | 50,581 | -0.01(-0.01%) |
Sep 28, 2017 | 127.27 | 128.11 | 126.91 | 127.72 | 68,716 | +0.39(+0.31%) |
Sep 27, 2017 | 124.91 | 128.00 | 124.82 | 127.33 | 93,759 | +2.79(+2.24%) |
Sep 26, 2017 | 124.44 | 125.12 | 124.07 | 124.54 | 88,074 | +0.58(+0.47%) |
Sep 25, 2017 | 124.79 | 125.00 | 122.91 | 123.96 | 51,024 | -0.80(-0.64%) |
Sep 22, 2017 | 123.93 | 125.56 | 123.93 | 124.76 | 58,373 | +0.25(+0.20%) |
Sep 21, 2017 | 124.66 | 126.25 | 123.15 | 124.51 | 67,337 | -0.79(-0.63%) |
Sep 20, 2017 | 125.77 | 126.14 | 124.50 | 125.30 | 72,654 | -0.55(-0.44%) |
Sep 19, 2017 | 126.49 | 126.96 | 125.01 | 125.85 | 88,281 | -0.10(-0.08%) |
Sep 18, 2017 | 126.71 | 127.33 | 125.26 | 125.95 | 175,789 | -0.86(-0.68%) |
Sep 15, 2017 | 129.39 | 131.25 | 126.01 | 126.81 | 150,756 | -3.29(-2.53%) |
Sep 14, 2017 | 132.05 | 132.18 | 129.70 | 130.10 | 87,494 | -2.11(-1.60%) |
Sep 13, 2017 | 133.46 | 128.56 | 132.21 | 134,131 | +3.69(+2.87%) | |
Sep 12, 2017 | 128.19 | 129.42 | 128.18 | 128.52 | 269,416 | +0.32(+0.25%) |
Sep 11, 2017 | 128.92 | 129.26 | 127.97 | 128.20 | 138,824 | -0.05(-0.04%) |
Sep 08, 2017 | 128.15 | 128.93 | 127.13 | 128.25 | 143,864 | -0.11(-0.09%) |
Sep 07, 2017 | 128.87 | 130.40 | 127.91 | 128.36 | 94,437 | +0.17(+0.13%) |
Sep 06, 2017 | 128.17 | 129.06 | 127.75 | 128.19 | 156,572 | -0.12(-0.09%) |
Sep 05, 2017 | 128.16 | 128.88 | 127.08 | 128.31 | 115,516 | -0.19(-0.15%) |
Sep 01, 2017 | 128.94 | 129.10 | 127.57 | 128.50 | 97,143 | -0.50(-0.39%) |
Aug 31, 2017 | 126.25 | 130.12 | 125.88 | 129.00 | 130,225 | +3.27(+2.60%) |
Aug 30, 2017 | 126.95 | 127.10 | 125.06 | 125.73 | 142,608 | -0.97(-0.77%) |
Aug 29, 2017 | 125.38 | 128.48 | 125.33 | 126.70 | 159,089 | +0.39(+0.31%) |
Aug 28, 2017 | 125.78 | 126.42 | 125.30 | 126.31 | 100,168 | +0.55(+0.44%) |
Aug 25, 2017 | 126.43 | 126.63 | 125.17 | 125.76 | 40,881 | +0.12(+0.10%) |
Aug 24, 2017 | 126.11 | 126.79 | 125.35 | 125.64 | 44,067 | +0.00(+0.00%) |
Aug 23, 2017 | 125.84 | 126.59 | 125.00 | 125.64 | 58,686 | -0.50(-0.40%) |
Aug 22, 2017 | 125.72 | 128.16 | 125.66 | 126.14 | 134,689 | +0.93(+0.74%) |
Aug 21, 2017 | 125.60 | 126.21 | 123.36 | 125.21 | 153,703 | -0.72(-0.57%) |
Aug 18, 2017 | 126.94 | 127.49 | 125.15 | 125.93 | 183,883 | -1.53(-1.20%) |
Aug 17, 2017 | 128.13 | 129.26 | 126.79 | 127.46 | 123,516 | -1.26(-0.98%) |
Aug 16, 2017 | 128.89 | 129.53 | 127.23 | 128.72 | 125,359 | +0.03(+0.02%) |
Aug 15, 2017 | 128.73 | 129.86 | 127.25 | 128.69 | 194,300 | -0.23(-0.18%) |
Aug 14, 2017 | 129.05 | 132.49 | 128.52 | 128.92 | 343,905 | -0.09(-0.07%) |
Aug 11, 2017 | 128.14 | 129.89 | 126.07 | 129.01 | 157,806 | +1.27(+0.99%) |
Aug 10, 2017 | 129.89 | 130.60 | 127.10 | 127.74 | 135,823 | -2.86(-2.19%) |
Aug 09, 2017 | 130.92 | 132.92 | 128.77 | 130.60 | 115,129 | -0.89(-0.68%) |
Aug 08, 2017 | 131.98 | 132.42 | 130.67 | 131.49 | 124,983 | -0.64(-0.48%) |
Aug 07, 2017 | 135.56 | 135.63 | 131.50 | 132.13 | 154,016 | -3.60(-2.65%) |
Aug 04, 2017 | 135.89 | 132.98 | 135.73 | 158,030 | +2.17(+1.62%) | |
Aug 03, 2017 | 135.92 | 135.92 | 132.26 | 133.56 | 134,656 | -2.37(-1.74%) |
Aug 02, 2017 | 136.29 | 137.32 | 133.81 | 135.93 | 164,570 | -0.35(-0.26%) |