Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 136.62 | 144.83 | 136.53 | 141.60 | 1,778,090 | +7.63(+5.70%) |
Oct 30, 2017 | 132.03 | 135.31 | 131.83 | 133.96 | 731,933 | +2.42(+1.84%) |
Oct 27, 2017 | 130.43 | 132.41 | 128.79 | 131.54 | 602,574 | +2.46(+1.91%) |
Oct 26, 2017 | 127.87 | 129.85 | 127.44 | 129.08 | 278,494 | +0.92(+0.72%) |
Oct 25, 2017 | 130.67 | 131.45 | 126.13 | 128.16 | 508,109 | -2.51(-1.92%) |
Oct 24, 2017 | 131.01 | 131.74 | 129.66 | 130.67 | 373,421 | +0.34(+0.26%) |
Oct 23, 2017 | 130.67 | 131.45 | 130.05 | 130.34 | 353,072 | +0.53(+0.41%) |
Oct 20, 2017 | 132.08 | 132.17 | 129.71 | 129.80 | 661,334 | -1.59(-1.21%) |
Oct 19, 2017 | 130.43 | 131.98 | 126.76 | 131.40 | 720,151 | -1.55(-1.16%) |
Oct 18, 2017 | 132.56 | 133.53 | 130.19 | 132.95 | 561,388 | +0.58(+0.44%) |
Oct 17, 2017 | 131.21 | 132.46 | 129.76 | 132.37 | 590,093 | +1.40(+1.07%) |
Oct 16, 2017 | 130.72 | 131.54 | 129.27 | 130.96 | 663,940 | +1.26(+0.97%) |
Oct 13, 2017 | 130.87 | 131.11 | 129.03 | 129.71 | 748,913 | -0.39(-0.30%) |
Oct 12, 2017 | 125.65 | 131.84 | 125.22 | 130.09 | 1,504,107 | +4.25(+3.38%) |
Oct 11, 2017 | 124.44 | 126.28 | 124.15 | 125.84 | 489,489 | +1.69(+1.36%) |
Oct 10, 2017 | 126.66 | 127.92 | 123.33 | 124.15 | 775,062 | -1.79(-1.42%) |
Oct 09, 2017 | 124.39 | 127.44 | 123.91 | 125.94 | 619,221 | +2.13(+1.72%) |
Oct 06, 2017 | 121.69 | 124.30 | 121.15 | 123.81 | 490,447 | +0.87(+0.71%) |
Oct 05, 2017 | 125.07 | 125.31 | 121.78 | 122.94 | 727,278 | -1.06(-0.86%) |
Oct 04, 2017 | 122.89 | 124.10 | 121.64 | 124.00 | 694,256 | -0.39(-0.31%) |
Oct 03, 2017 | 122.60 | 125.07 | 122.51 | 124.39 | 528,375 | +2.03(+1.66%) |
Oct 02, 2017 | 125.65 | 126.18 | 121.35 | 122.36 | 850,062 | -2.18(-1.75%) |
Sep 29, 2017 | 123.47 | 125.43 | 122.39 | 124.54 | 603,498 | +0.97(+0.78%) |
Sep 28, 2017 | 121.78 | 124.63 | 120.96 | 123.57 | 813,678 | +0.00(+0.00%) |
Sep 27, 2017 | 122.51 | 124.68 | 120.72 | 123.57 | 838,422 | +2.32(+1.91%) |
Sep 26, 2017 | 124.10 | 125.89 | 120.86 | 121.25 | 1,228,039 | +0.48(+0.40%) |
Sep 25, 2017 | 127.29 | 127.29 | 120.38 | 120.77 | 1,490,669 | -7.49(-5.84%) |
Sep 22, 2017 | 130.77 | 131.30 | 127.34 | 128.26 | 931,171 | -3.19(-2.43%) |
Sep 21, 2017 | 135.75 | 136.18 | 131.22 | 131.45 | 1,124,023 | -3.96(-2.93%) |
Sep 20, 2017 | 138.21 | 140.29 | 134.15 | 135.41 | 1,110,516 | -2.03(-1.48%) |
Sep 19, 2017 | 135.65 | 140.44 | 135.41 | 137.44 | 1,737,561 | +5.32(+4.02%) |
Sep 18, 2017 | 129.08 | 132.51 | 128.89 | 132.12 | 1,346,906 | +4.49(+3.52%) |
Sep 15, 2017 | 126.86 | 128.98 | 126.52 | 127.63 | 849,843 | +0.10(+0.08%) |
Sep 14, 2017 | 128.11 | 128.45 | 126.62 | 127.53 | 537,659 | -0.36(-0.28%) |
Sep 13, 2017 | 127.36 | 129.34 | 126.39 | 127.89 | 614,948 | -0.05(-0.04%) |
Sep 12, 2017 | 130.16 | 130.34 | 127.55 | 127.94 | 1,427,676 | +0.10(+0.08%) |
Sep 11, 2017 | 125.67 | 128.42 | 124.41 | 127.84 | 1,306,822 | +4.49(+3.64%) |
Sep 08, 2017 | 124.89 | 124.99 | 123.06 | 123.35 | 662,696 | -1.55(-1.24%) |
Sep 07, 2017 | 124.70 | 125.02 | 122.24 | 124.89 | 703,125 | +0.29(+0.23%) |
Sep 06, 2017 | 125.86 | 129.00 | 124.22 | 124.61 | 1,426,615 | -0.72(-0.58%) |
Sep 05, 2017 | 121.75 | 125.62 | 120.79 | 125.33 | 1,364,267 | +2.66(+2.17%) |
Sep 01, 2017 | 123.83 | 124.10 | 119.82 | 122.67 | 942,182 | -0.14(-0.12%) |
Aug 31, 2017 | 120.45 | 124.27 | 119.87 | 122.82 | 1,381,169 | +2.56(+2.13%) |
Aug 30, 2017 | 110.98 | 121.47 | 109.93 | 120.26 | 2,617,519 | +12.90(+12.02%) |
Aug 29, 2017 | 105.86 | 107.94 | 105.82 | 107.36 | 453,578 | -0.14(-0.13%) |
Aug 28, 2017 | 108.23 | 108.23 | 105.67 | 107.50 | 448,728 | +0.10(+0.09%) |
Aug 25, 2017 | 109.53 | 109.53 | 106.92 | 107.41 | 465,745 | -1.50(-1.38%) |
Aug 24, 2017 | 108.32 | 109.97 | 107.41 | 108.90 | 510,993 | +0.97(+0.90%) |
Aug 23, 2017 | 106.20 | 108.28 | 105.62 | 107.94 | 438,579 | +0.97(+0.90%) |
Aug 22, 2017 | 105.38 | 107.26 | 104.70 | 106.97 | 523,084 | +2.03(+1.93%) |
Aug 21, 2017 | 106.53 | 106.83 | 103.49 | 104.94 | 740,308 | -1.16(-1.09%) |
Aug 18, 2017 | 108.71 | 108.71 | 105.91 | 106.10 | 771,328 | -2.27(-2.10%) |
Aug 17, 2017 | 109.34 | 111.85 | 108.21 | 108.37 | 545,466 | -1.84(-1.67%) |
Aug 16, 2017 | 108.37 | 110.79 | 107.74 | 110.21 | 499,160 | +2.22(+2.06%) |
Aug 15, 2017 | 108.23 | 110.01 | 107.60 | 107.98 | 625,279 | +0.10(+0.09%) |
Aug 14, 2017 | 109.39 | 109.48 | 106.58 | 107.89 | 592,394 | +0.19(+0.18%) |
Aug 11, 2017 | 105.96 | 108.47 | 104.51 | 107.69 | 709,298 | +0.97(+0.91%) |
Aug 10, 2017 | 111.46 | 111.75 | 106.44 | 106.73 | 885,022 | -5.41(-4.83%) |
Aug 09, 2017 | 112.58 | 112.96 | 110.16 | 112.14 | 715,996 | -1.93(-1.69%) |
Aug 08, 2017 | 113.11 | 116.25 | 113.11 | 114.07 | 583,390 | +0.34(+0.30%) |
Aug 07, 2017 | 113.40 | 115.62 | 111.90 | 113.73 | 679,765 | +0.14(+0.13%) |
Aug 04, 2017 | 118.37 | 109.00 | 113.59 | 1,873,564 | -1.50(-1.30%) | |
Aug 03, 2017 | 115.86 | 116.83 | 113.73 | 115.09 | 1,402,119 | -0.92(-0.79%) |
Aug 02, 2017 | 118.71 | 118.71 | 112.86 | 116.00 | 1,287,173 | -0.29(-0.25%) |