Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 128.93 | 129.01 | 128.04 | 128.69 | 1,141,252 | -0.10(-0.08%) |
Sep 28, 2017 | 128.89 | 129.57 | 128.66 | 128.79 | 1,279,866 | +0.02(+0.01%) |
Sep 27, 2017 | 127.74 | 128.78 | 1,107,018 | +0.29(+0.22%) | ||
Sep 26, 2017 | 129.16 | 129.34 | 128.42 | 128.49 | 820,368 | -0.47(-0.36%) |
Sep 25, 2017 | 127.91 | 129.00 | 127.60 | 128.95 | 1,496,473 | +1.08(+0.85%) |
Sep 22, 2017 | 128.50 | 128.69 | 127.79 | 127.87 | 2,849,095 | -0.67(-0.52%) |
Sep 21, 2017 | 128.28 | 128.90 | 127.86 | 128.55 | 1,864,814 | +0.06(+0.05%) |
Sep 20, 2017 | 128.36 | 128.62 | 127.70 | 128.49 | 2,927,569 | +0.41(+0.32%) |
Sep 19, 2017 | 128.43 | 128.76 | 127.72 | 128.08 | 3,080,881 | -0.38(-0.30%) |
Sep 18, 2017 | 127.78 | 128.46 | 127.38 | 128.46 | 2,974,130 | +0.70(+0.55%) |
Sep 15, 2017 | 127.67 | 127.96 | 127.21 | 127.76 | 2,057,107 | +0.05(+0.04%) |
Sep 14, 2017 | 127.32 | 128.03 | 126.61 | 127.71 | 1,831,714 | +0.74(+0.58%) |
Sep 13, 2017 | 126.81 | 127.28 | 126.39 | 126.97 | 1,810,094 | -0.07(-0.05%) |
Sep 12, 2017 | 127.52 | 128.86 | 126.87 | 127.04 | 2,422,219 | +0.09(+0.07%) |
Sep 11, 2017 | 124.26 | 127.12 | 123.71 | 126.95 | 3,554,184 | +3.58(+2.90%) |
Sep 08, 2017 | 122.83 | 123.71 | 122.57 | 123.37 | 2,015,656 | +0.51(+0.42%) |
Sep 07, 2017 | 122.97 | 123.04 | 122.37 | 122.86 | 2,601,969 | -0.11(-0.09%) |
Sep 06, 2017 | 122.86 | 123.31 | 122.43 | 122.97 | 3,328,281 | +0.03(+0.02%) |
Sep 05, 2017 | 123.53 | 124.09 | 122.44 | 122.95 | 2,055,217 | -1.00(-0.81%) |
Sep 01, 2017 | 123.96 | 124.34 | 123.43 | 123.95 | 1,166,659 | +0.24(+0.19%) |
Aug 31, 2017 | 124.25 | 124.25 | 123.60 | 123.71 | 1,401,502 | -0.12(-0.10%) |
Aug 30, 2017 | 123.69 | 124.11 | 123.50 | 123.83 | 1,033,113 | +0.12(+0.10%) |
Aug 29, 2017 | 123.22 | 123.81 | 123.09 | 123.71 | 538,867 | -0.35(-0.28%) |
Aug 28, 2017 | 124.83 | 124.84 | 123.69 | 124.06 | 635,251 | -0.19(-0.16%) |
Aug 25, 2017 | 123.44 | 124.65 | 123.44 | 124.26 | 1,120,102 | +0.66(+0.54%) |
Aug 24, 2017 | 123.80 | 124.09 | 123.32 | 123.59 | 1,120,773 | +0.06(+0.05%) |
Aug 23, 2017 | 123.70 | 124.04 | 123.35 | 123.53 | 2,602,068 | -0.67(-0.54%) |
Aug 22, 2017 | 124.11 | 124.93 | 123.74 | 124.20 | 1,448,188 | +0.68(+0.55%) |
Aug 21, 2017 | 124.03 | 124.03 | 123.33 | 123.53 | 1,862,125 | -0.52(-0.42%) |
Aug 18, 2017 | 123.76 | 124.55 | 123.23 | 124.04 | 1,647,970 | +0.19(+0.15%) |
Aug 17, 2017 | 125.85 | 126.03 | 123.85 | 123.86 | 1,419,011 | -2.16(-1.72%) |
Aug 16, 2017 | 125.10 | 126.09 | 125.02 | 126.02 | 1,448,094 | +1.08(+0.87%) |
Aug 15, 2017 | 124.67 | 125.02 | 124.08 | 124.94 | 1,550,097 | +0.14(+0.12%) |
Aug 14, 2017 | 123.81 | 125.47 | 123.71 | 124.79 | 1,572,062 | +1.74(+1.41%) |
Aug 11, 2017 | 122.38 | 124.07 | 122.38 | 123.06 | 1,255,628 | -0.36(-0.29%) |
Aug 10, 2017 | 123.84 | 124.25 | 123.30 | 123.41 | 1,238,769 | -1.05(-0.84%) |
Aug 09, 2017 | 124.11 | 124.55 | 123.88 | 124.46 | 1,367,275 | +0.34(+0.27%) |
Aug 08, 2017 | 125.28 | 125.35 | 123.93 | 124.12 | 1,017,744 | -1.23(-0.98%) |
Aug 07, 2017 | 125.90 | 125.90 | 125.04 | 125.35 | 1,018,321 | +0.07(+0.05%) |
Aug 04, 2017 | 125.45 | 125.99 | 125.12 | 125.29 | 945,347 | +0.25(+0.20%) |
Aug 03, 2017 | 126.35 | 126.46 | 124.84 | 125.03 | 2,185,999 | -1.01(-0.80%) |
Aug 02, 2017 | 126.24 | 126.72 | 125.08 | 126.04 | 4,681,162 | -0.69(-0.54%) |
Aug 01, 2017 | 125.95 | 127.35 | 124.38 | 126.73 | 5,257,211 | +5.76(+4.76%) |
Jul 31, 2017 | 122.70 | 122.74 | 120.74 | 120.97 | 2,148,959 | -1.14(-0.93%) |
Jul 28, 2017 | 122.53 | 122.71 | 121.37 | 122.11 | 1,091,541 | -0.14(-0.11%) |
Jul 27, 2017 | 122.61 | 122.80 | 121.45 | 122.25 | 1,460,813 | -0.21(-0.17%) |
Jul 26, 2017 | 123.36 | 123.53 | 122.40 | 122.46 | 1,302,145 | -0.97(-0.79%) |
Jul 25, 2017 | 124.24 | 124.72 | 123.17 | 123.43 | 1,509,631 | +0.08(+0.07%) |
Jul 24, 2017 | 123.68 | 123.68 | 122.82 | 123.35 | 1,537,267 | -0.60(-0.48%) |
Jul 21, 2017 | 124.15 | 124.15 | 123.10 | 123.94 | 1,441,292 | -0.31(-0.25%) |
Jul 20, 2017 | 124.27 | 124.54 | 123.51 | 124.26 | 1,527,417 | -0.17(-0.14%) |
Jul 19, 2017 | 123.55 | 124.43 | 123.24 | 124.43 | 1,737,374 | +0.83(+0.67%) |
Jul 18, 2017 | 123.05 | 123.82 | 123.05 | 123.60 | 889,833 | -0.26(-0.21%) |
Jul 17, 2017 | 123.76 | 124.32 | 123.60 | 123.86 | 1,404,326 | -0.02(-0.01%) |
Jul 14, 2017 | 123.11 | 124.06 | 122.85 | 123.88 | 1,191,556 | +1.02(+0.83%) |
Jul 13, 2017 | 122.46 | 123.12 | 121.94 | 122.86 | 1,181,079 | +0.55(+0.45%) |
Jul 12, 2017 | 121.91 | 122.75 | 121.85 | 122.32 | 1,115,642 | +0.82(+0.67%) |
Jul 11, 2017 | 122.22 | 122.31 | 121.01 | 121.50 | 758,825 | -0.62(-0.51%) |
Jul 10, 2017 | 122.15 | 122.99 | 121.76 | 122.12 | 694,579 | -0.43(-0.35%) |
Jul 07, 2017 | 121.21 | 122.66 | 120.91 | 122.55 | 832,717 | +1.60(+1.32%) |
Jul 06, 2017 | 121.11 | 122.07 | 120.83 | 120.95 | 627,046 | -0.41(-0.34%) |
Jul 05, 2017 | 122.67 | 122.96 | 121.23 | 121.36 | 845,305 | -1.43(-1.16%) |