Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 129.20 | 130.60 | 128.60 | 129.44 | 5,552 | +1.92(+1.51%) |
Oct 30, 2017 | 129.04 | 126.84 | 127.52 | 5,654 | -0.16(-0.13%) | |
Oct 27, 2017 | 130.84 | 131.00 | 127.00 | 127.68 | 15,212 | -1.20(-0.93%) |
Oct 26, 2017 | 127.00 | 129.16 | 126.28 | 128.88 | 8,386 | +2.64(+2.09%) |
Oct 25, 2017 | 125.48 | 126.68 | 125.48 | 126.24 | 5,321 | +0.24(+0.19%) |
Oct 24, 2017 | 126.00 | 126.80 | 124.84 | 126.00 | 10,719 | +2.00(+1.61%) |
Oct 23, 2017 | 126.28 | 127.40 | 124.00 | 124.00 | 5,969 | -0.96(-0.77%) |
Oct 20, 2017 | 122.72 | 126.02 | 122.24 | 124.96 | 11,523 | +3.20(+2.63%) |
Oct 19, 2017 | 125.36 | 125.36 | 121.52 | 121.76 | 16,038 | -3.72(-2.96%) |
Oct 18, 2017 | 125.60 | 126.16 | 124.72 | 125.48 | 51,778 | +0.68(+0.54%) |
Oct 17, 2017 | 124.16 | 125.83 | 123.71 | 124.80 | 15,592 | +2.44(+1.99%) |
Oct 16, 2017 | 120.00 | 123.48 | 118.84 | 122.36 | 17,865 | +2.48(+2.07%) |
Oct 13, 2017 | 120.60 | 121.52 | 119.72 | 119.88 | 17,880 | -2.32(-1.90%) |
Oct 12, 2017 | 122.68 | 123.44 | 121.72 | 122.20 | 1,762 | -0.20(-0.16%) |
Oct 11, 2017 | 123.08 | 124.40 | 122.08 | 122.40 | 2,700 | -1.40(-1.13%) |
Oct 10, 2017 | 123.04 | 123.80 | 121.60 | 123.80 | 19,794 | -2.20(-1.75%) |
Oct 09, 2017 | 127.08 | 127.24 | 125.95 | 126.00 | 7,399 | -2.70(-2.10%) |
Oct 06, 2017 | 132.32 | 135.84 | 127.64 | 128.70 | 40,095 | -2.94(-2.23%) |
Oct 05, 2017 | 129.92 | 131.68 | 129.64 | 131.64 | 3,747 | +0.04(+0.03%) |
Oct 04, 2017 | 131.20 | 132.52 | 130.76 | 131.60 | 5,152 | +0.28(+0.21%) |
Oct 03, 2017 | 131.80 | 131.84 | 130.80 | 131.32 | 2,781 | -0.68(-0.52%) |
Oct 02, 2017 | 131.00 | 132.60 | 129.92 | 132.00 | 5,758 | +0.88(+0.67%) |
Sep 29, 2017 | 129.48 | 131.40 | 128.71 | 131.12 | 4,584 | +2.88(+2.25%) |
Sep 28, 2017 | 128.96 | 129.80 | 127.60 | 128.24 | 1,817 | -1.32(-1.02%) |
Sep 27, 2017 | 127.56 | 129.56 | 8,011 | +1.16(+0.90%) | ||
Sep 26, 2017 | 126.32 | 128.88 | 126.32 | 128.40 | 7,556 | +4.84(+3.92%) |
Sep 25, 2017 | 127.80 | 128.08 | 123.20 | 123.56 | 17,918 | -2.64(-2.09%) |
Sep 22, 2017 | 126.60 | 126.89 | 125.72 | 126.20 | 4,301 | +0.02(+0.02%) |
Sep 21, 2017 | 127.92 | 127.92 | 125.28 | 126.18 | 16,057 | +2.14(+1.72%) |
Sep 20, 2017 | 121.88 | 126.27 | 121.04 | 124.04 | 15,651 | +2.46(+2.02%) |
Sep 19, 2017 | 123.12 | 123.12 | 121.24 | 121.58 | 7,795 | -1.62(-1.31%) |
Sep 18, 2017 | 121.40 | 124.89 | 121.11 | 123.20 | 31,685 | +5.26(+4.46%) |
Sep 15, 2017 | 117.12 | 118.44 | 116.65 | 117.94 | 17,931 | +1.99(+1.71%) |
Sep 14, 2017 | 117.00 | 117.00 | 115.52 | 115.96 | 8,506 | -0.08(-0.07%) |
Sep 13, 2017 | 115.56 | 116.88 | 115.10 | 116.04 | 49,714 | +1.72(+1.50%) |
Sep 12, 2017 | 115.44 | 115.44 | 114.12 | 114.32 | 7,897 | -1.64(-1.41%) |
Sep 11, 2017 | 115.32 | 116.00 | 113.80 | 115.96 | 13,479 | +3.24(+2.87%) |
Sep 08, 2017 | 111.64 | 113.80 | 111.44 | 112.72 | 6,741 | +1.28(+1.15%) |
Sep 07, 2017 | 113.68 | 113.92 | 111.20 | 111.44 | 10,885 | -3.32(-2.89%) |
Sep 06, 2017 | 113.12 | 115.38 | 113.12 | 114.76 | 9,999 | +0.32(+0.28%) |
Sep 05, 2017 | 113.48 | 115.12 | 112.80 | 114.44 | 17,157 | -2.36(-2.02%) |
Sep 01, 2017 | 117.34 | 119.42 | 116.40 | 116.80 | 6,781 | -1.23(-1.04%) |
Aug 31, 2017 | 120.88 | 120.96 | 118.03 | 118.03 | 6,378 | -2.85(-2.36%) |
Aug 30, 2017 | 121.08 | 121.22 | 120.32 | 120.88 | 2,972 | -0.56(-0.46%) |
Aug 29, 2017 | 118.24 | 122.48 | 117.68 | 121.44 | 12,221 | +1.12(+0.93%) |
Aug 28, 2017 | 125.00 | 125.00 | 120.08 | 120.32 | 12,467 | -6.40(-5.05%) |
Aug 25, 2017 | 125.84 | 131.12 | 125.04 | 126.72 | 8,316 | -1.76(-1.37%) |
Aug 24, 2017 | 127.44 | 128.84 | 127.32 | 128.48 | 7,380 | +2.22(+1.76%) |
Aug 23, 2017 | 126.64 | 127.56 | 125.96 | 126.26 | 4,023 | -1.06(-0.83%) |
Aug 22, 2017 | 126.48 | 128.92 | 126.08 | 127.32 | 8,090 | -0.05(-0.04%) |
Aug 21, 2017 | 126.44 | 127.57 | 125.08 | 127.37 | 12,020 | +0.41(+0.32%) |
Aug 18, 2017 | 124.89 | 127.56 | 124.68 | 126.96 | 9,217 | +0.28(+0.22%) |
Aug 17, 2017 | 125.46 | 127.56 | 124.80 | 126.68 | 5,217 | +0.92(+0.73%) |
Aug 16, 2017 | 132.36 | 132.36 | 125.44 | 125.76 | 9,356 | -7.12(-5.36%) |
Aug 15, 2017 | 133.16 | 133.45 | 131.25 | 132.88 | 9,392 | +6.44(+5.09%) |
Aug 14, 2017 | 126.44 | 127.24 | 125.22 | 126.44 | 7,959 | +0.56(+0.44%) |
Aug 11, 2017 | 127.04 | 127.82 | 125.82 | 125.88 | 4,557 | +0.04(+0.03%) |
Aug 10, 2017 | 124.52 | 126.72 | 124.12 | 125.84 | 10,694 | -3.20(-2.48%) |
Aug 09, 2017 | 131.12 | 131.62 | 128.40 | 129.04 | 57,026 | -7.50(-5.49%) |
Aug 08, 2017 | 137.64 | 139.80 | 136.16 | 136.54 | 13,847 | -3.82(-2.72%) |
Aug 07, 2017 | 141.88 | 142.00 | 139.20 | 140.36 | 37,788 | +0.24(+0.17%) |
Aug 04, 2017 | 137.24 | 141.05 | 136.86 | 140.12 | 14,079 | +6.24(+4.66%) |
Aug 03, 2017 | 134.80 | 134.80 | 133.00 | 133.88 | 6,429 | -1.44(-1.06%) |
Aug 02, 2017 | 135.48 | 135.48 | 132.47 | 135.32 | 6,017 | +2.30(+1.73%) |