Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 125.81 | 126.17 | 125.01 | 125.70 | 541,088 | -0.55(-0.43%) |
Oct 30, 2017 | 125.16 | 126.39 | 124.33 | 126.25 | 682,574 | +0.31(+0.24%) |
Oct 27, 2017 | 127.42 | 127.44 | 125.79 | 125.94 | 698,527 | -1.97(-1.54%) |
Oct 26, 2017 | 128.99 | 129.59 | 127.89 | 127.91 | 472,036 | -0.95(-0.74%) |
Oct 25, 2017 | 128.47 | 129.06 | 127.44 | 128.86 | 541,109 | +0.38(+0.29%) |
Oct 24, 2017 | 128.10 | 128.98 | 127.99 | 128.49 | 613,006 | -0.06(-0.05%) |
Oct 23, 2017 | 127.72 | 132.08 | 127.61 | 128.55 | 1,060,536 | +1.36(+1.07%) |
Oct 20, 2017 | 125.24 | 127.56 | 125.12 | 127.19 | 988,817 | +2.55(+2.04%) |
Oct 19, 2017 | 123.08 | 125.03 | 122.74 | 124.64 | 640,009 | +1.37(+1.11%) |
Oct 18, 2017 | 123.64 | 124.18 | 122.91 | 123.27 | 484,917 | +0.20(+0.16%) |
Oct 17, 2017 | 123.08 | 124.25 | 122.89 | 123.08 | 580,246 | -0.51(-0.41%) |
Oct 16, 2017 | 123.80 | 124.27 | 122.57 | 123.58 | 781,796 | -0.27(-0.22%) |
Oct 13, 2017 | 123.76 | 126.07 | 123.01 | 123.85 | 717,543 | +0.14(+0.11%) |
Oct 12, 2017 | 124.68 | 124.68 | 123.04 | 123.71 | 658,412 | -1.40(-1.12%) |
Oct 11, 2017 | 124.87 | 125.36 | 123.73 | 125.11 | 776,414 | +0.17(+0.14%) |
Oct 10, 2017 | 123.98 | 125.22 | 123.65 | 124.94 | 649,064 | +1.00(+0.81%) |
Oct 09, 2017 | 126.47 | 126.50 | 123.34 | 123.94 | 646,917 | -2.48(-1.96%) |
Oct 06, 2017 | 126.07 | 126.45 | 125.14 | 126.42 | 657,814 | +0.21(+0.16%) |
Oct 05, 2017 | 126.09 | 126.62 | 124.90 | 126.21 | 917,346 | +0.03(+0.02%) |
Oct 04, 2017 | 125.22 | 126.80 | 125.05 | 126.18 | 725,693 | +1.01(+0.81%) |
Oct 03, 2017 | 125.89 | 125.89 | 124.54 | 125.17 | 1,231,168 | -0.72(-0.58%) |
Oct 02, 2017 | 124.82 | 125.90 | 123.59 | 125.89 | 508,880 | +0.93(+0.75%) |
Sep 29, 2017 | 124.56 | 125.50 | 124.09 | 124.96 | 516,663 | +0.53(+0.43%) |
Sep 28, 2017 | 125.11 | 125.11 | 123.11 | 124.42 | 877,484 | -0.83(-0.66%) |
Sep 27, 2017 | 125.36 | 125.82 | 123.84 | 125.26 | 844,427 | -0.35(-0.28%) |
Sep 26, 2017 | 124.21 | 126.25 | 123.93 | 125.60 | 794,072 | +1.58(+1.27%) |
Sep 25, 2017 | 124.50 | 125.85 | 123.82 | 124.03 | 616,699 | -0.94(-0.75%) |
Sep 22, 2017 | 124.87 | 125.11 | 124.34 | 124.97 | 437,585 | +0.22(+0.17%) |
Sep 21, 2017 | 125.58 | 125.99 | 124.59 | 124.75 | 501,646 | -0.82(-0.65%) |
Sep 20, 2017 | 126.64 | 127.02 | 124.87 | 125.57 | 810,377 | -0.78(-0.62%) |
Sep 19, 2017 | 126.96 | 127.58 | 125.39 | 126.36 | 766,267 | -0.53(-0.42%) |
Sep 18, 2017 | 127.48 | 127.52 | 126.55 | 126.89 | 940,367 | -0.09(-0.07%) |
Sep 15, 2017 | 126.02 | 127.46 | 125.48 | 126.98 | 1,197,865 | +1.66(+1.32%) |
Sep 14, 2017 | 126.21 | 126.21 | 122.88 | 125.33 | 829,488 | -0.99(-0.78%) |
Sep 13, 2017 | 127.08 | 128.00 | 125.45 | 126.32 | 772,564 | -0.65(-0.52%) |
Sep 12, 2017 | 128.75 | 129.10 | 126.71 | 126.97 | 651,311 | -1.50(-1.17%) |
Sep 11, 2017 | 127.29 | 129.01 | 126.99 | 128.47 | 758,701 | +1.82(+1.44%) |
Sep 08, 2017 | 127.45 | 127.45 | 126.23 | 126.64 | 654,088 | -0.92(-0.72%) |
Sep 07, 2017 | 128.41 | 128.94 | 127.25 | 127.57 | 983,962 | -0.42(-0.33%) |
Sep 06, 2017 | 128.39 | 129.61 | 127.50 | 127.98 | 888,726 | +0.60(+0.47%) |
Sep 05, 2017 | 125.77 | 127.62 | 125.44 | 127.38 | 1,042,507 | +1.95(+1.56%) |
Sep 01, 2017 | 125.09 | 125.76 | 124.19 | 125.42 | 503,096 | +0.63(+0.51%) |
Aug 31, 2017 | 125.44 | 125.72 | 124.25 | 124.79 | 608,140 | -0.15(-0.12%) |
Aug 30, 2017 | 125.42 | 126.80 | 124.86 | 124.94 | 742,212 | -0.58(-0.46%) |
Aug 29, 2017 | 124.77 | 125.98 | 122.70 | 125.51 | 917,781 | +0.39(+0.31%) |
Aug 28, 2017 | 125.01 | 125.32 | 123.50 | 125.13 | 1,052,845 | +0.33(+0.26%) |
Aug 25, 2017 | 126.42 | 128.15 | 123.06 | 124.80 | 1,520,980 | -1.01(-0.80%) |
Aug 24, 2017 | 126.88 | 129.11 | 120.93 | 125.81 | 3,840,325 | +6.82(+5.73%) |
Aug 23, 2017 | 119.30 | 119.86 | 117.62 | 118.99 | 1,595,594 | -0.28(-0.23%) |
Aug 22, 2017 | 119.34 | 120.36 | 118.13 | 119.27 | 1,107,837 | +0.30(+0.25%) |
Aug 21, 2017 | 119.72 | 119.85 | 118.14 | 118.97 | 907,039 | -0.98(-0.82%) |
Aug 18, 2017 | 120.40 | 120.41 | 117.99 | 119.95 | 1,138,817 | -1.24(-1.02%) |
Aug 17, 2017 | 122.88 | 123.70 | 121.13 | 121.19 | 1,160,755 | -1.84(-1.50%) |
Aug 16, 2017 | 122.37 | 123.51 | 121.88 | 123.04 | 640,513 | +0.77(+0.63%) |
Aug 15, 2017 | 122.69 | 123.73 | 120.64 | 122.26 | 813,921 | -0.98(-0.80%) |
Aug 14, 2017 | 123.51 | 123.95 | 122.83 | 123.25 | 585,872 | +0.48(+0.40%) |
Aug 11, 2017 | 120.25 | 123.19 | 120.00 | 122.76 | 692,591 | +2.23(+1.85%) |
Aug 10, 2017 | 122.30 | 122.67 | 120.32 | 120.53 | 865,673 | -2.46(-2.00%) |
Aug 09, 2017 | 122.46 | 123.57 | 122.03 | 122.99 | 616,048 | -0.19(-0.15%) |
Aug 08, 2017 | 124.70 | 124.97 | 122.97 | 123.18 | 853,672 | +0.21(+0.17%) |
Aug 07, 2017 | 121.93 | 123.82 | 121.03 | 122.97 | 681,521 | +1.97(+1.63%) |
Aug 04, 2017 | 120.20 | 121.64 | 120.20 | 121.00 | 767,237 | +0.82(+0.68%) |
Aug 03, 2017 | 118.92 | 120.51 | 118.53 | 120.17 | 660,625 | +1.53(+1.29%) |
Aug 02, 2017 | 118.62 | 119.90 | 118.34 | 118.65 | 562,449 | -0.28(-0.23%) |