Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 133.06 | 133.18 | 130.60 | 130.67 | 459,469 | -1.69(-1.28%) |
Oct 30, 2017 | 131.17 | 133.57 | 131.10 | 132.36 | 329,625 | +1.21(+0.92%) |
Oct 27, 2017 | 130.53 | 131.54 | 129.14 | 131.15 | 280,763 | +0.59(+0.45%) |
Oct 26, 2017 | 130.87 | 131.53 | 129.49 | 130.56 | 389,755 | +0.04(+0.03%) |
Oct 25, 2017 | 130.87 | 131.44 | 129.85 | 130.53 | 356,376 | -0.15(-0.12%) |
Oct 24, 2017 | 131.35 | 133.54 | 130.45 | 130.68 | 339,789 | -0.52(-0.40%) |
Oct 23, 2017 | 131.83 | 132.66 | 131.09 | 131.19 | 232,361 | -0.54(-0.41%) |
Oct 20, 2017 | 132.36 | 133.09 | 131.22 | 131.73 | 396,585 | +0.05(+0.04%) |
Oct 19, 2017 | 130.36 | 131.69 | 129.94 | 131.69 | 305,697 | +0.88(+0.67%) |
Oct 18, 2017 | 131.81 | 131.81 | 130.45 | 130.81 | 246,343 | -0.39(-0.29%) |
Oct 17, 2017 | 130.34 | 131.31 | 129.95 | 131.19 | 352,031 | +0.67(+0.51%) |
Oct 16, 2017 | 131.90 | 132.58 | 130.43 | 130.53 | 330,169 | -1.26(-0.96%) |
Oct 13, 2017 | 130.93 | 133.23 | 130.40 | 131.79 | 410,722 | +0.67(+0.51%) |
Oct 12, 2017 | 130.36 | 131.37 | 129.69 | 131.12 | 388,551 | +1.05(+0.81%) |
Oct 11, 2017 | 128.93 | 130.14 | 128.00 | 130.07 | 481,886 | +1.19(+0.92%) |
Oct 10, 2017 | 129.11 | 129.84 | 128.67 | 128.88 | 384,272 | -0.30(-0.23%) |
Oct 09, 2017 | 130.27 | 130.71 | 129.13 | 129.18 | 355,685 | -0.88(-0.68%) |
Oct 06, 2017 | 130.38 | 130.63 | 128.81 | 130.06 | 683,619 | -0.12(-0.09%) |
Oct 05, 2017 | 129.38 | 131.03 | 128.82 | 130.19 | 525,311 | +0.04(+0.03%) |
Oct 04, 2017 | 129.26 | 130.44 | 128.14 | 130.15 | 843,581 | -0.37(-0.28%) |
Oct 03, 2017 | 128.96 | 130.53 | 128.47 | 130.52 | 452,547 | +0.94(+0.73%) |
Oct 02, 2017 | 127.30 | 129.66 | 126.48 | 129.57 | 471,802 | +1.94(+1.52%) |
Sep 29, 2017 | 126.34 | 129.14 | 126.34 | 127.63 | 581,749 | +1.29(+1.02%) |
Sep 28, 2017 | 125.56 | 127.32 | 124.98 | 126.34 | 417,656 | +0.62(+0.50%) |
Sep 27, 2017 | 124.59 | 126.26 | 124.36 | 125.72 | 454,776 | +1.96(+1.59%) |
Sep 26, 2017 | 124.00 | 125.02 | 121.69 | 123.75 | 394,996 | -0.84(-0.67%) |
Sep 25, 2017 | 124.58 | 125.27 | 123.44 | 124.59 | 299,861 | -0.14(-0.11%) |
Sep 22, 2017 | 124.58 | 125.44 | 124.16 | 124.74 | 254,402 | -0.31(-0.25%) |
Sep 21, 2017 | 123.45 | 125.87 | 123.20 | 125.05 | 403,220 | +1.92(+1.56%) |
Sep 20, 2017 | 123.91 | 123.96 | 121.86 | 123.13 | 660,531 | -0.58(-0.47%) |
Sep 19, 2017 | 126.93 | 127.22 | 123.48 | 123.71 | 624,356 | -2.59(-2.05%) |
Sep 18, 2017 | 128.54 | 128.54 | 126.14 | 126.29 | 501,881 | -2.03(-1.58%) |
Sep 15, 2017 | 127.02 | 128.52 | 126.48 | 128.32 | 617,612 | +1.46(+1.15%) |
Sep 14, 2017 | 129.17 | 129.17 | 125.90 | 126.86 | 545,591 | -2.15(-1.67%) |
Sep 13, 2017 | 128.82 | 129.51 | 127.40 | 129.01 | 387,026 | +0.05(+0.04%) |
Sep 12, 2017 | 127.38 | 129.23 | 126.67 | 128.97 | 335,049 | +1.81(+1.42%) |
Sep 11, 2017 | 125.41 | 132.13 | 125.41 | 127.16 | 914,165 | +5.62(+4.62%) |
Sep 08, 2017 | 116.68 | 123.46 | 115.93 | 121.54 | 1,265,524 | +4.82(+4.13%) |
Sep 07, 2017 | 120.75 | 120.75 | 113.58 | 116.72 | 1,019,814 | -3.84(-3.19%) |
Sep 06, 2017 | 121.06 | 122.45 | 119.19 | 120.56 | 953,606 | +0.04(+0.03%) |
Sep 05, 2017 | 129.17 | 129.17 | 120.32 | 120.53 | 645,756 | -9.26(-7.14%) |
Sep 01, 2017 | 131.18 | 131.81 | 129.69 | 129.79 | 301,423 | -1.33(-1.01%) |
Aug 31, 2017 | 133.06 | 133.15 | 130.82 | 131.12 | 402,499 | -1.96(-1.47%) |
Aug 30, 2017 | 133.19 | 133.19 | 132.65 | 133.07 | 279,460 | -0.13(-0.10%) |
Aug 29, 2017 | 133.12 | 133.64 | 132.86 | 133.21 | 185,423 | -0.59(-0.44%) |
Aug 28, 2017 | 135.79 | 136.39 | 133.20 | 133.80 | 338,483 | -2.45(-1.80%) |
Aug 25, 2017 | 135.82 | 136.35 | 134.85 | 136.25 | 169,709 | +1.03(+0.76%) |
Aug 24, 2017 | 137.67 | 138.00 | 134.88 | 135.22 | 222,735 | -2.27(-1.65%) |
Aug 23, 2017 | 137.59 | 138.35 | 137.34 | 137.49 | 150,049 | -0.72(-0.52%) |
Aug 22, 2017 | 137.11 | 138.28 | 136.81 | 138.21 | 131,450 | +1.19(+0.87%) |
Aug 21, 2017 | 137.13 | 137.63 | 136.21 | 137.02 | 158,198 | -0.10(-0.08%) |
Aug 18, 2017 | 137.65 | 137.88 | 137.10 | 137.13 | 223,680 | -0.68(-0.49%) |
Aug 17, 2017 | 139.15 | 140.06 | 137.28 | 137.81 | 215,233 | -1.58(-1.13%) |
Aug 16, 2017 | 140.03 | 140.27 | 139.25 | 139.39 | 171,617 | -0.13(-0.09%) |
Aug 15, 2017 | 139.74 | 140.02 | 139.20 | 139.52 | 187,656 | -0.11(-0.08%) |
Aug 14, 2017 | 140.25 | 140.25 | 139.21 | 139.63 | 222,259 | +0.21(+0.15%) |
Aug 11, 2017 | 139.45 | 139.89 | 139.07 | 139.43 | 167,719 | -0.41(-0.29%) |
Aug 10, 2017 | 138.85 | 140.27 | 138.67 | 139.83 | 184,174 | +0.17(+0.12%) |
Aug 09, 2017 | 139.24 | 139.88 | 138.48 | 139.66 | 156,841 | -0.23(-0.17%) |
Aug 08, 2017 | 138.91 | 140.11 | 138.78 | 139.90 | 178,346 | +0.91(+0.66%) |
Aug 07, 2017 | 139.26 | 139.54 | 138.34 | 138.98 | 189,661 | -0.34(-0.24%) |
Aug 04, 2017 | 140.04 | 140.20 | 138.94 | 139.32 | 85,851 | -0.33(-0.24%) |
Aug 03, 2017 | 139.38 | 140.05 | 138.88 | 139.65 | 140,260 | -0.21(-0.15%) |
Aug 02, 2017 | 139.25 | 140.24 | 138.83 | 139.86 | 205,937 | +0.18(+0.13%) |