Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 124.31 | 126.66 | 123.43 | 125.97 | 1,481,967 | +1.74(+1.40%) |
Oct 30, 2017 | 123.72 | 124.48 | 123.38 | 124.22 | 1,184,505 | +0.19(+0.16%) |
Oct 27, 2017 | 124.21 | 125.21 | 123.43 | 124.03 | 1,627,993 | -0.08(-0.06%) |
Oct 26, 2017 | 123.81 | 125.33 | 123.39 | 124.11 | 1,992,529 | +0.44(+0.35%) |
Oct 25, 2017 | 125.04 | 125.25 | 122.76 | 123.67 | 3,249,820 | -1.78(-1.42%) |
Oct 24, 2017 | 126.75 | 129.56 | 124.49 | 125.45 | 12,336,578 | -14.78(-10.54%) |
Oct 23, 2017 | 140.24 | 141.30 | 139.00 | 140.24 | 1,979,530 | +0.03(+0.02%) |
Oct 20, 2017 | 137.45 | 140.73 | 137.41 | 140.21 | 1,164,561 | +3.46(+2.53%) |
Oct 19, 2017 | 135.66 | 136.96 | 134.86 | 136.75 | 496,769 | +0.90(+0.66%) |
Oct 18, 2017 | 135.57 | 136.99 | 134.80 | 135.85 | 822,932 | +0.35(+0.26%) |
Oct 17, 2017 | 135.76 | 135.76 | 134.27 | 135.50 | 1,039,696 | -0.33(-0.24%) |
Oct 16, 2017 | 136.90 | 136.90 | 134.53 | 135.83 | 830,241 | -1.54(-1.12%) |
Oct 13, 2017 | 136.76 | 137.88 | 135.50 | 137.38 | 772,177 | +1.29(+0.95%) |
Oct 12, 2017 | 135.75 | 136.70 | 135.18 | 136.09 | 911,771 | +0.15(+0.11%) |
Oct 11, 2017 | 136.11 | 136.68 | 135.13 | 135.94 | 834,206 | -0.21(-0.15%) |
Oct 10, 2017 | 138.94 | 138.94 | 135.29 | 136.15 | 1,645,762 | -2.14(-1.55%) |
Oct 09, 2017 | 139.64 | 139.72 | 137.48 | 138.28 | 881,005 | -1.05(-0.76%) |
Oct 06, 2017 | 141.05 | 141.20 | 138.85 | 139.34 | 1,034,545 | -1.62(-1.15%) |
Oct 05, 2017 | 142.85 | 146.56 | 140.73 | 140.96 | 1,806,354 | -1.83(-1.28%) |
Oct 04, 2017 | 142.25 | 142.86 | 140.92 | 142.79 | 876,278 | +0.56(+0.39%) |
Oct 03, 2017 | 141.86 | 142.73 | 140.40 | 142.23 | 848,649 | +0.91(+0.65%) |
Oct 02, 2017 | 142.47 | 142.89 | 140.32 | 141.31 | 1,081,269 | -0.41(-0.29%) |
Sep 29, 2017 | 140.75 | 142.73 | 140.31 | 141.73 | 608,941 | +0.67(+0.47%) |
Sep 28, 2017 | 139.54 | 141.34 | 139.02 | 141.06 | 1,057,436 | +1.57(+1.12%) |
Sep 27, 2017 | 139.93 | 140.04 | 138.18 | 139.49 | 983,127 | -0.08(-0.06%) |
Sep 26, 2017 | 136.62 | 140.04 | 136.16 | 139.57 | 1,323,022 | +3.34(+2.45%) |
Sep 25, 2017 | 134.51 | 137.02 | 134.34 | 136.23 | 1,062,844 | +1.58(+1.18%) |
Sep 22, 2017 | 132.83 | 136.36 | 132.72 | 134.65 | 1,223,193 | +1.95(+1.47%) |
Sep 21, 2017 | 131.35 | 132.87 | 130.69 | 132.70 | 766,338 | +1.78(+1.36%) |
Sep 20, 2017 | 131.45 | 131.98 | 130.58 | 130.92 | 931,070 | -0.52(-0.40%) |
Sep 19, 2017 | 131.25 | 131.92 | 130.25 | 131.45 | 1,067,701 | +0.17(+0.13%) |
Sep 18, 2017 | 132.41 | 132.57 | 130.70 | 131.28 | 724,608 | -0.78(-0.59%) |
Sep 15, 2017 | 133.03 | 133.79 | 131.09 | 132.06 | 1,531,301 | -2.51(-1.87%) |
Sep 14, 2017 | 134.17 | 135.48 | 133.62 | 134.57 | 1,022,019 | -0.58(-0.43%) |
Sep 13, 2017 | 135.81 | 136.01 | 133.48 | 135.16 | 690,912 | -0.35(-0.26%) |
Sep 12, 2017 | 133.88 | 135.56 | 133.60 | 135.50 | 670,812 | +2.10(+1.58%) |
Sep 11, 2017 | 133.38 | 134.96 | 133.06 | 133.40 | 1,171,249 | +1.01(+0.76%) |
Sep 08, 2017 | 129.23 | 132.44 | 129.12 | 132.39 | 813,078 | +2.56(+1.97%) |
Sep 07, 2017 | 131.18 | 131.18 | 129.46 | 129.83 | 948,570 | -0.95(-0.73%) |
Sep 06, 2017 | 132.45 | 132.62 | 129.75 | 130.78 | 1,014,653 | -1.49(-1.13%) |
Sep 05, 2017 | 132.94 | 133.01 | 131.00 | 132.28 | 625,423 | -0.88(-0.66%) |
Sep 01, 2017 | 131.90 | 133.94 | 131.58 | 133.16 | 717,820 | +1.28(+0.97%) |
Aug 31, 2017 | 130.44 | 132.32 | 130.44 | 131.88 | 844,346 | +2.08(+1.60%) |
Aug 30, 2017 | 129.13 | 130.43 | 128.56 | 129.79 | 719,811 | +0.68(+0.53%) |
Aug 29, 2017 | 128.63 | 129.88 | 128.47 | 129.11 | 556,727 | -0.13(-0.10%) |
Aug 28, 2017 | 129.69 | 130.12 | 128.35 | 129.24 | 520,601 | -0.20(-0.15%) |
Aug 25, 2017 | 129.24 | 130.02 | 128.69 | 129.44 | 521,046 | +0.84(+0.66%) |
Aug 24, 2017 | 129.86 | 130.39 | 128.45 | 128.59 | 738,955 | -0.78(-0.61%) |
Aug 23, 2017 | 129.09 | 129.96 | 128.77 | 129.38 | 746,039 | +0.12(+0.10%) |
Aug 22, 2017 | 128.38 | 129.69 | 128.12 | 129.26 | 1,083,562 | +1.15(+0.90%) |
Aug 21, 2017 | 129.78 | 130.26 | 128.08 | 128.10 | 1,074,251 | -1.74(-1.34%) |
Aug 18, 2017 | 130.49 | 130.89 | 129.58 | 129.84 | 795,914 | -1.08(-0.82%) |
Aug 17, 2017 | 132.84 | 133.09 | 130.88 | 130.92 | 760,582 | -2.00(-1.50%) |
Aug 16, 2017 | 132.65 | 133.84 | 132.46 | 132.92 | 780,851 | +0.70(+0.53%) |
Aug 15, 2017 | 132.85 | 132.85 | 131.77 | 132.22 | 844,627 | -0.35(-0.26%) |
Aug 14, 2017 | 131.25 | 133.55 | 131.16 | 132.57 | 839,925 | +1.84(+1.41%) |
Aug 11, 2017 | 130.77 | 131.82 | 130.21 | 130.73 | 800,380 | -0.38(-0.29%) |
Aug 10, 2017 | 133.60 | 133.96 | 131.00 | 131.11 | 1,467,703 | -2.53(-1.89%) |
Aug 09, 2017 | 135.62 | 136.19 | 133.29 | 133.64 | 1,049,613 | -2.66(-1.95%) |
Aug 08, 2017 | 135.94 | 136.94 | 135.28 | 136.30 | 983,907 | +0.11(+0.08%) |
Aug 07, 2017 | 135.97 | 136.71 | 134.88 | 136.19 | 1,397,528 | +0.44(+0.32%) |
Aug 04, 2017 | 134.76 | 136.00 | 134.37 | 135.75 | 972,853 | +1.46(+1.09%) |
Aug 03, 2017 | 134.78 | 134.96 | 132.74 | 134.29 | 1,035,934 | -0.51(-0.38%) |
Aug 02, 2017 | 134.58 | 135.14 | 133.54 | 134.81 | 867,492 | +0.08(+0.06%) |