Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 136.63 | 144.85 | 136.55 | 141.61 | 1,777,903 | +7.64(+5.70%) |
Oct 30, 2017 | 132.04 | 135.33 | 131.85 | 133.97 | 731,856 | +2.42(+1.84%) |
Oct 27, 2017 | 130.45 | 132.43 | 128.80 | 131.56 | 602,510 | +2.47(+1.91%) |
Oct 26, 2017 | 127.89 | 129.87 | 127.45 | 129.09 | 278,464 | +0.92(+0.72%) |
Oct 25, 2017 | 130.69 | 131.47 | 126.14 | 128.18 | 508,055 | -2.51(-1.92%) |
Oct 24, 2017 | 131.03 | 131.75 | 129.67 | 130.69 | 373,382 | +0.34(+0.26%) |
Oct 23, 2017 | 130.69 | 131.46 | 130.06 | 130.35 | 353,035 | +0.53(+0.41%) |
Oct 20, 2017 | 132.09 | 132.19 | 129.72 | 129.82 | 661,264 | -1.59(-1.21%) |
Oct 19, 2017 | 130.45 | 131.99 | 126.77 | 131.41 | 720,075 | -1.55(-1.16%) |
Oct 18, 2017 | 132.57 | 133.54 | 130.21 | 132.96 | 561,329 | +0.58(+0.44%) |
Oct 17, 2017 | 131.22 | 132.48 | 129.77 | 132.38 | 590,031 | +1.40(+1.07%) |
Oct 16, 2017 | 130.74 | 131.56 | 129.29 | 130.98 | 663,870 | +1.26(+0.97%) |
Oct 13, 2017 | 130.88 | 131.12 | 129.04 | 129.72 | 748,834 | -0.39(-0.30%) |
Oct 12, 2017 | 125.66 | 131.85 | 125.23 | 130.11 | 1,503,948 | +4.25(+3.38%) |
Oct 11, 2017 | 124.45 | 126.29 | 124.16 | 125.86 | 489,437 | +1.69(+1.36%) |
Oct 10, 2017 | 126.68 | 127.93 | 123.34 | 124.16 | 774,980 | -1.79(-1.42%) |
Oct 09, 2017 | 124.41 | 127.45 | 123.92 | 125.95 | 619,156 | +2.13(+1.72%) |
Oct 06, 2017 | 121.70 | 124.31 | 121.17 | 123.83 | 490,395 | +0.87(+0.71%) |
Oct 05, 2017 | 125.08 | 125.32 | 121.80 | 122.95 | 727,202 | -1.06(-0.86%) |
Oct 04, 2017 | 122.91 | 124.11 | 121.65 | 124.02 | 694,183 | -0.39(-0.31%) |
Oct 03, 2017 | 122.62 | 125.08 | 122.52 | 124.41 | 528,320 | +2.03(+1.66%) |
Oct 02, 2017 | 125.66 | 126.19 | 121.36 | 122.38 | 849,973 | -2.17(-1.75%) |
Sep 29, 2017 | 123.49 | 125.45 | 122.40 | 124.55 | 603,434 | +0.97(+0.78%) |
Sep 28, 2017 | 121.80 | 124.65 | 120.97 | 123.58 | 813,592 | +0.00(+0.00%) |
Sep 27, 2017 | 122.52 | 124.69 | 120.73 | 123.58 | 838,333 | +2.32(+1.91%) |
Sep 26, 2017 | 124.11 | 125.90 | 120.88 | 121.26 | 1,227,909 | +0.48(+0.40%) |
Sep 25, 2017 | 127.31 | 127.31 | 120.39 | 120.78 | 1,490,512 | -7.49(-5.84%) |
Sep 22, 2017 | 130.78 | 131.32 | 127.35 | 128.27 | 931,073 | -3.19(-2.43%) |
Sep 21, 2017 | 135.76 | 136.20 | 131.23 | 131.46 | 1,123,904 | -3.96(-2.93%) |
Sep 20, 2017 | 138.23 | 140.31 | 134.17 | 135.43 | 1,110,399 | -2.03(-1.48%) |
Sep 19, 2017 | 135.67 | 140.45 | 135.43 | 137.46 | 1,737,377 | +5.32(+4.02%) |
Sep 18, 2017 | 129.09 | 132.53 | 128.90 | 132.14 | 1,346,764 | +4.50(+3.52%) |
Sep 15, 2017 | 126.87 | 129.00 | 126.53 | 127.64 | 849,753 | +0.10(+0.08%) |
Sep 14, 2017 | 128.13 | 128.46 | 126.63 | 127.55 | 537,602 | -0.36(-0.28%) |
Sep 13, 2017 | 127.37 | 129.35 | 126.41 | 127.90 | 614,883 | -0.05(-0.04%) |
Sep 12, 2017 | 130.18 | 130.36 | 127.57 | 127.95 | 1,427,525 | +0.10(+0.08%) |
Sep 11, 2017 | 125.68 | 128.44 | 124.42 | 127.86 | 1,306,684 | +4.49(+3.64%) |
Sep 08, 2017 | 124.91 | 125.00 | 123.07 | 123.36 | 662,626 | -1.55(-1.24%) |
Sep 07, 2017 | 124.72 | 125.03 | 122.25 | 124.91 | 703,051 | +0.29(+0.23%) |
Sep 06, 2017 | 125.88 | 129.02 | 124.24 | 124.62 | 1,426,464 | -0.73(-0.58%) |
Sep 05, 2017 | 121.77 | 125.63 | 120.80 | 125.34 | 1,364,123 | +2.66(+2.17%) |
Sep 01, 2017 | 123.84 | 124.11 | 119.83 | 122.69 | 942,082 | -0.14(-0.12%) |
Aug 31, 2017 | 120.46 | 124.28 | 119.88 | 122.83 | 1,381,023 | +2.56(+2.13%) |
Aug 30, 2017 | 110.99 | 121.48 | 109.94 | 120.27 | 2,617,243 | +12.90(+12.02%) |
Aug 29, 2017 | 105.87 | 107.95 | 105.83 | 107.37 | 453,530 | -0.15(-0.13%) |
Aug 28, 2017 | 108.24 | 108.24 | 105.68 | 107.51 | 448,680 | +0.10(+0.09%) |
Aug 25, 2017 | 109.54 | 109.54 | 106.93 | 107.42 | 465,696 | -1.50(-1.38%) |
Aug 24, 2017 | 108.33 | 109.98 | 107.42 | 108.91 | 510,939 | +0.97(+0.89%) |
Aug 23, 2017 | 106.21 | 108.30 | 105.63 | 107.95 | 438,532 | +0.97(+0.90%) |
Aug 22, 2017 | 105.39 | 107.27 | 104.71 | 106.98 | 523,029 | +2.03(+1.93%) |
Aug 21, 2017 | 106.55 | 106.84 | 103.50 | 104.95 | 740,230 | -1.16(-1.09%) |
Aug 18, 2017 | 108.72 | 108.72 | 105.92 | 106.11 | 771,247 | -2.27(-2.10%) |
Aug 17, 2017 | 109.35 | 111.86 | 108.22 | 108.38 | 545,408 | -1.84(-1.67%) |
Aug 16, 2017 | 108.38 | 110.80 | 107.75 | 110.22 | 499,107 | +2.22(+2.06%) |
Aug 15, 2017 | 108.24 | 110.03 | 107.61 | 108.00 | 625,213 | +0.10(+0.09%) |
Aug 14, 2017 | 109.40 | 109.49 | 106.59 | 107.90 | 592,332 | +0.19(+0.18%) |
Aug 11, 2017 | 105.97 | 108.48 | 104.52 | 107.71 | 709,223 | +0.97(+0.91%) |
Aug 10, 2017 | 111.47 | 111.77 | 106.45 | 106.74 | 884,928 | -5.41(-4.83%) |
Aug 09, 2017 | 112.59 | 112.97 | 110.17 | 112.15 | 715,920 | -1.93(-1.69%) |
Aug 08, 2017 | 113.12 | 116.26 | 113.12 | 114.08 | 583,328 | +0.34(+0.30%) |
Aug 07, 2017 | 113.41 | 115.63 | 111.91 | 113.75 | 679,693 | +0.14(+0.13%) |
Aug 04, 2017 | 118.39 | 109.01 | 113.60 | 1,873,366 | -1.50(-1.30%) | |
Aug 03, 2017 | 115.87 | 116.84 | 113.75 | 115.10 | 1,401,971 | -0.92(-0.79%) |
Aug 02, 2017 | 118.72 | 118.72 | 112.88 | 116.02 | 1,287,037 | -0.29(-0.25%) |