Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 137.00 | 138.61 | 133.00 | 135.40 | 88,638 | -1.60(-1.17%) |
Oct 30, 2017 | 142.00 | 142.28 | 135.00 | 137.00 | 76,975 | -6.60(-4.60%) |
Oct 27, 2017 | 143.00 | 144.60 | 141.00 | 143.60 | 85,907 | -2.20(-1.51%) |
Oct 26, 2017 | 146.60 | 149.00 | 145.00 | 145.80 | 117,300 | -0.20(-0.14%) |
Oct 25, 2017 | 142.20 | 146.80 | 141.00 | 146.00 | 127,739 | +4.00(+2.82%) |
Oct 24, 2017 | 137.40 | 142.40 | 137.20 | 142.00 | 134,454 | +4.00(+2.90%) |
Oct 23, 2017 | 132.00 | 143.10 | 132.00 | 138.00 | 131,975 | +5.60(+4.23%) |
Oct 20, 2017 | 127.80 | 133.00 | 126.80 | 132.40 | 176,510 | +6.00(+4.75%) |
Oct 19, 2017 | 124.00 | 127.60 | 123.60 | 126.40 | 55,095 | -0.40(-0.32%) |
Oct 18, 2017 | 121.80 | 127.20 | 121.80 | 126.80 | 110,023 | +5.20(+4.28%) |
Oct 17, 2017 | 119.40 | 122.20 | 119.00 | 121.60 | 76,025 | +1.80(+1.50%) |
Oct 16, 2017 | 117.60 | 120.60 | 117.20 | 119.80 | 139,349 | +1.80(+1.53%) |
Oct 13, 2017 | 119.60 | 121.00 | 116.50 | 118.00 | 144,443 | +0.40(+0.34%) |
Oct 12, 2017 | 128.00 | 128.80 | 116.40 | 117.60 | 322,696 | -10.60(-8.27%) |
Oct 11, 2017 | 134.00 | 135.00 | 127.80 | 128.20 | 143,837 | -5.80(-4.33%) |
Oct 10, 2017 | 134.60 | 135.60 | 132.20 | 134.00 | 141,453 | +0.00(+0.00%) |
Oct 09, 2017 | 139.20 | 140.20 | 133.80 | 134.00 | 130,197 | -5.20(-3.74%) |
Oct 06, 2017 | 142.00 | 142.20 | 138.80 | 139.20 | 132,363 | -4.60(-3.20%) |
Oct 05, 2017 | 139.60 | 143.80 | 138.00 | 143.80 | 153,175 | +4.60(+3.30%) |
Oct 04, 2017 | 134.60 | 143.40 | 132.60 | 139.20 | 270,419 | +6.00(+4.50%) |
Oct 03, 2017 | 134.00 | 134.60 | 131.60 | 133.20 | 62,612 | -0.40(-0.30%) |
Oct 02, 2017 | 135.80 | 135.80 | 128.80 | 133.60 | 115,846 | -1.60(-1.18%) |
Sep 29, 2017 | 136.40 | 136.80 | 134.40 | 135.20 | 60,760 | -0.40(-0.29%) |
Sep 28, 2017 | 137.60 | 138.60 | 133.80 | 135.60 | 112,214 | -0.80(-0.59%) |
Sep 27, 2017 | 137.20 | 131.80 | 136.40 | 161,371 | +3.20(+2.40%) | |
Sep 26, 2017 | 132.60 | 133.90 | 130.90 | 133.20 | 137,324 | +1.00(+0.76%) |
Sep 25, 2017 | 132.20 | 134.70 | 130.00 | 132.20 | 161,291 | -0.80(-0.60%) |
Sep 22, 2017 | 131.40 | 133.80 | 128.40 | 133.00 | 136,605 | +0.80(+0.61%) |
Sep 21, 2017 | 132.60 | 134.00 | 132.00 | 132.20 | 121,048 | +0.60(+0.46%) |
Sep 20, 2017 | 130.60 | 133.40 | 128.60 | 131.60 | 108,424 | +0.20(+0.15%) |
Sep 19, 2017 | 131.20 | 132.40 | 129.60 | 131.40 | 79,387 | +0.00(+0.00%) |
Sep 18, 2017 | 132.20 | 134.80 | 130.10 | 131.40 | 147,852 | -0.80(-0.61%) |
Sep 15, 2017 | 130.20 | 133.80 | 129.20 | 132.20 | 219,256 | +1.80(+1.38%) |
Sep 14, 2017 | 131.20 | 131.80 | 127.22 | 130.40 | 66,252 | -0.60(-0.46%) |
Sep 13, 2017 | 129.00 | 131.80 | 128.40 | 131.00 | 64,027 | +2.60(+2.02%) |
Sep 12, 2017 | 125.60 | 130.60 | 125.40 | 128.40 | 108,867 | +3.40(+2.72%) |
Sep 11, 2017 | 122.80 | 126.20 | 122.20 | 125.00 | 72,281 | +2.60(+2.12%) |
Sep 08, 2017 | 128.40 | 129.60 | 120.69 | 122.40 | 88,716 | -6.60(-5.12%) |
Sep 07, 2017 | 132.20 | 133.00 | 127.40 | 129.00 | 79,529 | -3.00(-2.27%) |
Sep 06, 2017 | 130.60 | 133.80 | 129.70 | 132.00 | 88,874 | +1.80(+1.38%) |
Sep 05, 2017 | 133.40 | 134.58 | 128.60 | 130.20 | 86,696 | -3.20(-2.40%) |
Sep 01, 2017 | 128.20 | 134.00 | 128.00 | 133.40 | 103,758 | +6.00(+4.71%) |
Aug 31, 2017 | 130.20 | 130.40 | 126.70 | 127.40 | 107,260 | -2.20(-1.70%) |
Aug 30, 2017 | 129.80 | 130.50 | 127.60 | 129.60 | 82,218 | -0.60(-0.46%) |
Aug 29, 2017 | 130.20 | 131.40 | 127.20 | 130.20 | 93,499 | -2.00(-1.51%) |
Aug 28, 2017 | 130.80 | 133.00 | 129.40 | 132.20 | 84,664 | +1.00(+0.76%) |
Aug 25, 2017 | 126.40 | 132.30 | 126.00 | 131.20 | 223,806 | +4.40(+3.47%) |
Aug 24, 2017 | 133.00 | 133.00 | 124.20 | 126.80 | 286,203 | -4.40(-3.35%) |
Aug 23, 2017 | 127.80 | 137.00 | 122.60 | 131.20 | 922,790 | +21.40(+19.49%) |
Aug 22, 2017 | 107.00 | 110.80 | 107.00 | 109.80 | 165,519 | +2.80(+2.62%) |
Aug 21, 2017 | 114.00 | 114.00 | 105.60 | 107.00 | 103,761 | -7.00(-6.14%) |
Aug 18, 2017 | 114.00 | 117.00 | 113.80 | 114.00 | 94,263 | -0.60(-0.52%) |
Aug 17, 2017 | 115.80 | 117.80 | 114.00 | 114.60 | 59,719 | -2.20(-1.88%) |
Aug 16, 2017 | 115.40 | 118.80 | 114.40 | 116.80 | 116,680 | +5.40(+4.85%) |
Aug 15, 2017 | 117.60 | 117.80 | 110.20 | 111.40 | 113,662 | -7.40(-6.23%) |
Aug 14, 2017 | 125.80 | 126.80 | 117.80 | 118.80 | 128,260 | -6.80(-5.41%) |
Aug 11, 2017 | 120.80 | 125.80 | 120.40 | 125.60 | 94,134 | +2.40(+1.95%) |
Aug 10, 2017 | 127.80 | 127.80 | 122.80 | 123.20 | 108,925 | -5.80(-4.50%) |
Aug 09, 2017 | 130.20 | 130.20 | 126.00 | 129.00 | 108,726 | -2.60(-1.98%) |
Aug 08, 2017 | 129.00 | 133.30 | 128.80 | 131.60 | 127,453 | +4.00(+3.13%) |
Aug 07, 2017 | 125.00 | 129.80 | 124.80 | 127.60 | 103,439 | +3.00(+2.41%) |
Aug 04, 2017 | 119.80 | 125.00 | 118.80 | 124.60 | 100,178 | +5.60(+4.71%) |
Aug 03, 2017 | 121.40 | 125.42 | 118.20 | 119.00 | 123,280 | -2.60(-2.14%) |
Aug 02, 2017 | 122.60 | 124.20 | 120.00 | 121.60 | 82,557 | -2.40(-1.94%) |