Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 134.13 | 134.30 | 133.68 | 133.94 | 801,054 | -0.09(-0.07%) |
Oct 30, 2017 | 133.52 | 134.13 | 133.34 | 134.03 | 712,941 | +0.39(+0.29%) |
Oct 27, 2017 | 133.36 | 133.82 | 132.86 | 133.64 | 1,002,735 | +0.25(+0.19%) |
Oct 26, 2017 | 133.49 | 133.89 | 133.26 | 133.39 | 1,634,575 | +0.13(+0.10%) |
Oct 25, 2017 | 133.53 | 133.69 | 133.20 | 133.26 | 1,680,411 | -0.20(-0.15%) |
Oct 24, 2017 | 133.16 | 133.82 | 133.16 | 133.46 | 1,004,023 | +0.13(+0.10%) |
Oct 23, 2017 | 133.34 | 133.72 | 133.28 | 133.33 | 923,637 | -0.01(-0.01%) |
Oct 20, 2017 | 133.15 | 133.57 | 132.92 | 133.34 | 1,242,961 | +0.42(+0.32%) |
Oct 19, 2017 | 132.82 | 133.31 | 132.55 | 132.92 | 1,056,249 | -0.04(-0.03%) |
Oct 18, 2017 | 133.00 | 133.12 | 132.54 | 132.96 | 1,484,859 | +0.08(+0.06%) |
Oct 17, 2017 | 132.87 | 133.14 | 132.67 | 132.88 | 776,935 | -0.15(-0.11%) |
Oct 16, 2017 | 133.15 | 133.46 | 132.80 | 133.03 | 873,392 | -0.03(-0.02%) |
Oct 13, 2017 | 133.32 | 133.49 | 132.86 | 133.06 | 1,065,870 | -0.23(-0.17%) |
Oct 12, 2017 | 132.87 | 133.46 | 132.86 | 133.28 | 1,394,617 | +0.34(+0.25%) |
Oct 11, 2017 | 132.50 | 133.03 | 132.37 | 132.95 | 1,791,030 | +0.63(+0.48%) |
Oct 10, 2017 | 131.59 | 132.41 | 131.16 | 132.32 | 1,400,793 | +0.75(+0.57%) |
Oct 09, 2017 | 131.10 | 131.66 | 131.10 | 131.57 | 1,340,987 | +0.57(+0.44%) |
Oct 06, 2017 | 131.35 | 131.59 | 130.49 | 130.99 | 1,055,710 | -0.28(-0.21%) |
Oct 05, 2017 | 131.53 | 131.62 | 130.87 | 131.27 | 1,546,749 | -0.26(-0.20%) |
Oct 04, 2017 | 130.64 | 131.53 | 130.64 | 131.53 | 1,554,451 | +0.93(+0.71%) |
Oct 03, 2017 | 129.89 | 130.84 | 129.63 | 130.60 | 1,861,757 | +0.75(+0.58%) |
Oct 02, 2017 | 129.12 | 129.98 | 128.96 | 129.85 | 1,983,100 | +0.74(+0.57%) |
Sep 29, 2017 | 128.44 | 129.11 | 128.18 | 129.11 | 1,957,462 | +0.59(+0.46%) |
Sep 28, 2017 | 128.60 | 128.89 | 128.37 | 128.51 | 2,475,395 | -0.11(-0.08%) |
Sep 27, 2017 | 129.17 | 128.62 | 1,815,668 | +0.31(+0.24%) | ||
Sep 26, 2017 | 128.27 | 128.85 | 128.14 | 128.32 | 3,466,481 | -0.10(-0.08%) |
Sep 25, 2017 | 128.69 | 129.05 | 128.41 | 128.41 | 3,693,179 | -0.46(-0.36%) |
Sep 22, 2017 | 128.82 | 129.08 | 128.40 | 128.88 | 2,005,010 | +0.09(+0.07%) |
Sep 21, 2017 | 128.50 | 129.28 | 128.38 | 128.79 | 2,123,979 | +0.24(+0.18%) |
Sep 20, 2017 | 129.09 | 129.20 | 128.33 | 128.55 | 5,280,590 | -0.41(-0.32%) |
Sep 19, 2017 | 128.89 | 129.40 | 128.61 | 128.97 | 3,699,987 | +0.01(+0.01%) |
Sep 18, 2017 | 129.49 | 129.63 | 128.85 | 128.96 | 5,090,052 | -0.52(-0.40%) |
Sep 15, 2017 | 129.90 | 129.94 | 129.29 | 129.48 | 2,968,286 | -0.26(-0.20%) |
Sep 14, 2017 | 129.49 | 129.91 | 129.39 | 129.74 | 2,851,591 | +0.14(+0.11%) |
Sep 13, 2017 | 129.29 | 129.75 | 129.24 | 129.60 | 2,126,870 | +0.24(+0.18%) |
Sep 12, 2017 | 129.24 | 129.68 | 129.16 | 129.36 | 1,524,097 | +0.16(+0.12%) |
Sep 11, 2017 | 129.40 | 129.62 | 128.99 | 129.21 | 3,055,962 | -0.14(-0.11%) |
Sep 08, 2017 | 129.52 | 129.73 | 129.16 | 129.34 | 2,820,747 | -0.40(-0.30%) |
Sep 07, 2017 | 129.00 | 130.28 | 128.94 | 129.74 | 5,717,202 | +0.79(+0.61%) |
Sep 06, 2017 | 129.39 | 129.42 | 128.90 | 128.95 | 5,791,782 | -0.44(-0.34%) |
Sep 05, 2017 | 130.45 | 130.59 | 129.30 | 129.39 | 17,198,952 | +0.38(+0.30%) |
Sep 01, 2017 | 129.29 | 129.56 | 128.91 | 129.01 | 1,551,432 | -0.44(-0.34%) |
Aug 31, 2017 | 129.19 | 129.67 | 128.72 | 129.44 | 1,592,012 | +0.50(+0.39%) |
Aug 30, 2017 | 129.61 | 130.01 | 128.35 | 128.94 | 2,553,399 | -0.20(-0.15%) |
Aug 29, 2017 | 126.02 | 133.65 | 125.75 | 129.14 | 5,809,229 | +2.72(+2.15%) |
Aug 28, 2017 | 127.61 | 127.85 | 125.60 | 126.42 | 2,031,710 | -1.09(-0.85%) |
Aug 25, 2017 | 127.86 | 128.75 | 126.57 | 127.51 | 2,358,412 | -0.19(-0.15%) |
Aug 24, 2017 | 125.81 | 128.77 | 125.02 | 127.69 | 4,312,749 | +4.63(+3.76%) |
Aug 23, 2017 | 123.12 | 123.70 | 122.50 | 123.06 | 1,413,026 | +0.30(+0.24%) |
Aug 22, 2017 | 122.84 | 123.22 | 122.08 | 122.77 | 1,026,480 | +0.59(+0.48%) |
Aug 21, 2017 | 122.93 | 123.12 | 121.53 | 122.17 | 1,900,292 | -0.82(-0.67%) |
Aug 18, 2017 | 121.24 | 123.31 | 119.97 | 122.99 | 2,742,466 | +1.61(+1.33%) |
Aug 17, 2017 | 123.61 | 123.69 | 121.34 | 121.38 | 1,258,049 | -2.53(-2.04%) |
Aug 16, 2017 | 123.40 | 124.09 | 123.06 | 123.91 | 1,343,416 | +0.61(+0.50%) |
Aug 15, 2017 | 124.24 | 124.75 | 122.86 | 123.30 | 1,904,901 | -0.90(-0.72%) |
Aug 14, 2017 | 123.64 | 125.42 | 123.07 | 124.20 | 1,466,661 | +1.15(+0.93%) |
Aug 11, 2017 | 124.39 | 125.14 | 122.69 | 123.05 | 2,281,705 | -1.16(-0.93%) |
Aug 10, 2017 | 123.87 | 124.85 | 123.53 | 124.21 | 2,401,189 | -0.34(-0.28%) |
Aug 09, 2017 | 123.70 | 126.25 | 123.47 | 124.55 | 4,291,013 | +0.72(+0.58%) |
Aug 08, 2017 | 122.40 | 124.45 | 122.05 | 123.83 | 3,727,326 | -1.35(-1.08%) |
Aug 07, 2017 | 125.29 | 126.52 | 120.49 | 125.18 | 13,886,899 | +7.95(+6.78%) |
Aug 04, 2017 | 118.12 | 119.92 | 116.50 | 117.23 | 5,537,946 | +0.55(+0.47%) |
Aug 03, 2017 | 110.57 | 117.73 | 110.42 | 116.68 | 8,376,695 | +5.99(+5.41%) |
Aug 02, 2017 | 109.95 | 111.52 | 109.51 | 110.69 | 2,104,238 | +1.02(+0.93%) |