Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 128.92 | 129.50 | 127.44 | 128.80 | 706,024 | -0.39(-0.30%) |
Oct 30, 2017 | 129.94 | 130.22 | 127.97 | 129.19 | 864,131 | -1.03(-0.79%) |
Oct 27, 2017 | 129.08 | 131.09 | 128.62 | 130.22 | 1,086,877 | +1.69(+1.31%) |
Oct 26, 2017 | 128.51 | 129.25 | 127.38 | 128.53 | 1,511,067 | +0.57(+0.44%) |
Oct 25, 2017 | 126.32 | 129.69 | 126.32 | 127.96 | 1,507,062 | +1.55(+1.23%) |
Oct 24, 2017 | 126.78 | 127.26 | 125.47 | 126.41 | 840,733 | -0.76(-0.60%) |
Oct 23, 2017 | 127.57 | 127.57 | 126.61 | 127.17 | 641,695 | +0.04(+0.03%) |
Oct 20, 2017 | 127.03 | 127.59 | 126.37 | 127.13 | 826,541 | +0.33(+0.26%) |
Oct 19, 2017 | 124.26 | 127.41 | 123.41 | 126.80 | 1,800,782 | +2.79(+2.25%) |
Oct 18, 2017 | 125.65 | 125.89 | 123.62 | 124.01 | 832,290 | -1.46(-1.16%) |
Oct 17, 2017 | 125.24 | 126.09 | 124.52 | 125.47 | 629,836 | +0.05(+0.04%) |
Oct 16, 2017 | 125.34 | 125.98 | 124.87 | 125.42 | 420,715 | +0.06(+0.05%) |
Oct 13, 2017 | 125.83 | 125.99 | 124.73 | 125.36 | 281,444 | -0.55(-0.44%) |
Oct 12, 2017 | 125.32 | 126.22 | 124.77 | 125.91 | 771,947 | +0.82(+0.66%) |
Oct 11, 2017 | 125.11 | 125.75 | 124.69 | 125.09 | 846,155 | -0.17(-0.13%) |
Oct 10, 2017 | 125.38 | 126.05 | 124.73 | 125.26 | 460,336 | +0.18(+0.14%) |
Oct 09, 2017 | 126.92 | 127.20 | 124.83 | 125.08 | 444,294 | -1.99(-1.57%) |
Oct 06, 2017 | 127.15 | 128.62 | 126.93 | 127.07 | 502,210 | -0.03(-0.02%) |
Oct 05, 2017 | 127.68 | 128.11 | 126.36 | 127.10 | 546,000 | -0.42(-0.33%) |
Oct 04, 2017 | 126.45 | 127.77 | 126.27 | 127.52 | 625,718 | +1.06(+0.84%) |
Oct 03, 2017 | 126.93 | 127.33 | 125.69 | 126.46 | 505,109 | -0.39(-0.30%) |
Oct 02, 2017 | 126.62 | 127.39 | 126.05 | 126.85 | 706,636 | +0.34(+0.27%) |
Sep 29, 2017 | 125.18 | 127.08 | 124.81 | 126.50 | 569,954 | +1.02(+0.82%) |
Sep 28, 2017 | 125.07 | 125.51 | 124.05 | 125.48 | 887,865 | +0.23(+0.19%) |
Sep 27, 2017 | 124.75 | 125.25 | 1,090,542 | -1.13(-0.89%) | ||
Sep 26, 2017 | 125.89 | 127.95 | 125.64 | 126.38 | 1,097,741 | +0.42(+0.33%) |
Sep 25, 2017 | 125.38 | 126.18 | 122.91 | 125.96 | 2,518,276 | -3.98(-3.06%) |
Sep 22, 2017 | 129.33 | 130.28 | 129.03 | 129.94 | 609,488 | +0.99(+0.77%) |
Sep 21, 2017 | 129.42 | 129.57 | 127.92 | 128.95 | 713,570 | -0.22(-0.17%) |
Sep 20, 2017 | 128.16 | 129.86 | 127.60 | 129.17 | 1,168,849 | +1.09(+0.85%) |
Sep 19, 2017 | 128.85 | 129.30 | 127.73 | 128.08 | 725,266 | -0.75(-0.59%) |
Sep 18, 2017 | 128.98 | 129.41 | 128.21 | 128.83 | 594,061 | +0.13(+0.10%) |
Sep 15, 2017 | 129.11 | 129.45 | 128.11 | 128.71 | 952,159 | -0.41(-0.32%) |
Sep 14, 2017 | 129.91 | 129.94 | 128.30 | 129.12 | 902,645 | -0.94(-0.72%) |
Sep 13, 2017 | 133.38 | 133.38 | 129.84 | 130.06 | 1,013,873 | -2.90(-2.18%) |
Sep 12, 2017 | 133.37 | 133.37 | 132.21 | 132.96 | 659,516 | -0.45(-0.34%) |
Sep 11, 2017 | 133.13 | 133.71 | 132.25 | 133.41 | 917,705 | +1.39(+1.05%) |
Sep 08, 2017 | 132.20 | 132.70 | 131.47 | 132.02 | 475,722 | -0.41(-0.31%) |
Sep 07, 2017 | 133.14 | 133.47 | 131.94 | 132.43 | 665,939 | -0.37(-0.28%) |
Sep 06, 2017 | 132.28 | 132.91 | 130.87 | 132.80 | 713,463 | +1.24(+0.94%) |
Sep 05, 2017 | 131.83 | 131.98 | 130.94 | 131.56 | 652,295 | -0.51(-0.39%) |
Sep 01, 2017 | 131.66 | 132.74 | 131.52 | 132.07 | 660,520 | +0.62(+0.47%) |
Aug 31, 2017 | 129.48 | 131.60 | 129.28 | 131.45 | 783,468 | +2.54(+1.97%) |
Aug 30, 2017 | 127.93 | 129.48 | 127.60 | 128.91 | 713,780 | +0.81(+0.63%) |
Aug 29, 2017 | 127.84 | 128.41 | 126.29 | 128.10 | 728,334 | -0.28(-0.22%) |
Aug 28, 2017 | 130.22 | 130.67 | 128.33 | 128.39 | 781,149 | -1.30(-1.00%) |
Aug 25, 2017 | 129.81 | 131.10 | 129.41 | 129.69 | 870,128 | +0.29(+0.23%) |
Aug 24, 2017 | 128.99 | 129.79 | 128.48 | 129.40 | 1,065,489 | +0.64(+0.49%) |
Aug 23, 2017 | 129.75 | 130.35 | 128.06 | 128.76 | 964,901 | -1.46(-1.12%) |
Aug 22, 2017 | 128.83 | 130.38 | 128.39 | 130.22 | 534,609 | +1.39(+1.08%) |
Aug 21, 2017 | 129.06 | 129.47 | 128.46 | 128.83 | 448,705 | -0.14(-0.11%) |
Aug 18, 2017 | 129.23 | 129.56 | 128.62 | 128.97 | 549,594 | -0.55(-0.42%) |
Aug 17, 2017 | 130.85 | 131.62 | 129.40 | 129.51 | 527,393 | -1.57(-1.20%) |
Aug 16, 2017 | 131.57 | 132.39 | 130.69 | 131.09 | 625,596 | -0.27(-0.20%) |
Aug 15, 2017 | 131.30 | 131.94 | 131.00 | 131.36 | 453,184 | +0.22(+0.17%) |
Aug 14, 2017 | 131.92 | 131.92 | 130.91 | 131.14 | 475,695 | +0.24(+0.19%) |
Aug 11, 2017 | 131.16 | 131.75 | 130.51 | 130.90 | 527,414 | -0.16(-0.12%) |
Aug 10, 2017 | 131.78 | 132.06 | 130.93 | 131.06 | 713,456 | -1.13(-0.86%) |
Aug 09, 2017 | 131.83 | 132.61 | 131.06 | 132.19 | 505,264 | +0.27(+0.20%) |
Aug 08, 2017 | 132.25 | 133.16 | 131.70 | 131.92 | 539,919 | -0.65(-0.49%) |
Aug 07, 2017 | 132.86 | 132.87 | 131.29 | 132.57 | 607,918 | -0.37(-0.28%) |
Aug 04, 2017 | 134.91 | 134.91 | 132.44 | 132.94 | 754,059 | -1.60(-1.19%) |
Aug 03, 2017 | 134.00 | 135.00 | 133.58 | 134.54 | 804,062 | +0.59(+0.44%) |
Aug 02, 2017 | 134.21 | 134.37 | 132.93 | 133.95 | 671,630 | -0.51(-0.38%) |