Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 137.24 | 138.81 | 137.18 | 137.47 | 735,867 | -0.11(-0.08%) |
Oct 30, 2017 | 137.67 | 138.58 | 137.06 | 137.57 | 677,926 | -0.76(-0.55%) |
Oct 27, 2017 | 137.78 | 138.64 | 137.05 | 138.33 | 556,795 | +0.18(+0.13%) |
Oct 26, 2017 | 137.43 | 138.66 | 136.44 | 138.15 | 848,103 | +1.48(+1.09%) |
Oct 25, 2017 | 137.64 | 137.81 | 135.82 | 136.67 | 805,216 | +0.04(+0.03%) |
Oct 24, 2017 | 136.27 | 137.82 | 136.05 | 136.63 | 848,776 | +0.67(+0.49%) |
Oct 23, 2017 | 136.26 | 136.63 | 135.58 | 135.96 | 721,342 | -0.21(-0.16%) |
Oct 20, 2017 | 135.48 | 137.12 | 135.48 | 136.17 | 1,206,648 | +2.42(+1.81%) |
Oct 19, 2017 | 131.52 | 134.85 | 131.31 | 133.75 | 891,945 | +1.35(+1.02%) |
Oct 18, 2017 | 134.72 | 135.10 | 131.62 | 132.40 | 1,580,353 | -2.90(-2.14%) |
Oct 17, 2017 | 135.62 | 135.76 | 134.53 | 135.30 | 696,132 | -0.07(-0.05%) |
Oct 16, 2017 | 134.44 | 135.56 | 134.44 | 135.36 | 883,861 | +0.83(+0.62%) |
Oct 13, 2017 | 133.82 | 134.91 | 132.63 | 134.53 | 726,488 | +0.31(+0.23%) |
Oct 12, 2017 | 134.56 | 135.59 | 134.15 | 134.22 | 791,727 | -0.26(-0.20%) |
Oct 11, 2017 | 134.04 | 134.95 | 133.28 | 134.48 | 537,590 | -0.01(-0.01%) |
Oct 10, 2017 | 132.78 | 134.61 | 132.78 | 134.49 | 639,918 | +1.64(+1.24%) |
Oct 09, 2017 | 133.76 | 134.16 | 132.52 | 132.85 | 418,148 | -0.75(-0.56%) |
Oct 06, 2017 | 133.50 | 134.21 | 132.49 | 133.60 | 542,765 | +0.42(+0.32%) |
Oct 05, 2017 | 132.50 | 133.53 | 131.78 | 133.18 | 846,595 | +0.72(+0.55%) |
Oct 04, 2017 | 132.71 | 133.27 | 131.89 | 132.46 | 522,901 | -0.51(-0.38%) |
Oct 03, 2017 | 133.19 | 133.71 | 132.10 | 132.97 | 512,230 | -0.07(-0.05%) |
Oct 02, 2017 | 132.85 | 133.26 | 131.32 | 133.03 | 818,851 | +0.29(+0.22%) |
Sep 29, 2017 | 131.33 | 133.35 | 131.03 | 132.74 | 785,265 | +1.50(+1.14%) |
Sep 28, 2017 | 130.32 | 131.28 | 128.91 | 131.24 | 995,310 | +1.08(+0.83%) |
Sep 27, 2017 | 129.92 | 131.20 | 128.91 | 130.16 | 975,786 | +2.04(+1.59%) |
Sep 26, 2017 | 128.00 | 128.22 | 126.92 | 128.13 | 780,593 | +0.60(+0.47%) |
Sep 25, 2017 | 126.67 | 127.62 | 126.19 | 127.53 | 805,541 | +0.73(+0.58%) |
Sep 22, 2017 | 127.09 | 127.21 | 126.29 | 126.79 | 602,260 | -0.49(-0.39%) |
Sep 21, 2017 | 127.42 | 128.44 | 127.12 | 127.29 | 636,272 | -0.12(-0.09%) |
Sep 20, 2017 | 126.17 | 127.87 | 125.03 | 127.40 | 837,621 | +1.53(+1.21%) |
Sep 19, 2017 | 124.88 | 126.54 | 124.50 | 125.88 | 602,757 | +0.86(+0.69%) |
Sep 18, 2017 | 124.16 | 125.64 | 123.77 | 125.02 | 845,060 | +1.38(+1.12%) |
Sep 15, 2017 | 123.41 | 123.65 | 122.42 | 123.64 | 1,900,197 | +0.06(+0.05%) |
Sep 14, 2017 | 124.00 | 124.45 | 123.31 | 123.58 | 2,185,913 | -0.48(-0.39%) |
Sep 13, 2017 | 122.34 | 124.29 | 122.02 | 124.06 | 1,176,822 | +1.22(+0.99%) |
Sep 12, 2017 | 121.31 | 123.35 | 120.96 | 122.83 | 1,014,124 | +2.06(+1.71%) |
Sep 11, 2017 | 120.62 | 121.72 | 119.98 | 120.77 | 894,922 | +2.02(+1.70%) |
Sep 08, 2017 | 117.34 | 119.30 | 117.19 | 118.75 | 877,180 | +1.32(+1.12%) |
Sep 07, 2017 | 119.73 | 119.73 | 116.32 | 117.44 | 911,033 | -2.22(-1.85%) |
Sep 06, 2017 | 120.72 | 121.03 | 119.18 | 119.65 | 574,448 | -0.24(-0.20%) |
Sep 05, 2017 | 121.70 | 122.12 | 119.72 | 119.89 | 841,560 | -2.93(-2.38%) |
Sep 01, 2017 | 122.54 | 123.96 | 122.08 | 122.82 | 967,099 | +0.94(+0.77%) |
Aug 31, 2017 | 123.68 | 123.68 | 121.78 | 121.88 | 691,994 | -1.18(-0.96%) |
Aug 30, 2017 | 123.44 | 123.89 | 122.84 | 123.06 | 798,611 | -0.07(-0.06%) |
Aug 29, 2017 | 122.97 | 123.45 | 122.34 | 123.13 | 1,105,360 | -1.53(-1.23%) |
Aug 28, 2017 | 126.34 | 126.70 | 124.08 | 124.67 | 587,015 | -1.48(-1.17%) |
Aug 25, 2017 | 125.74 | 126.72 | 125.74 | 126.14 | 595,201 | +0.80(+0.64%) |
Aug 24, 2017 | 125.93 | 126.00 | 125.13 | 125.35 | 496,706 | -0.31(-0.25%) |
Aug 23, 2017 | 125.10 | 126.81 | 125.01 | 125.66 | 574,858 | -0.32(-0.25%) |
Aug 22, 2017 | 125.46 | 126.13 | 124.91 | 125.98 | 558,678 | +0.91(+0.73%) |
Aug 21, 2017 | 125.86 | 125.86 | 124.49 | 125.07 | 744,760 | -0.77(-0.61%) |
Aug 18, 2017 | 125.52 | 126.95 | 124.70 | 125.84 | 755,335 | -0.36(-0.29%) |
Aug 17, 2017 | 129.76 | 129.96 | 126.05 | 126.20 | 621,434 | -3.88(-2.98%) |
Aug 16, 2017 | 130.50 | 131.01 | 129.70 | 130.08 | 511,043 | +0.08(+0.06%) |
Aug 15, 2017 | 131.32 | 131.82 | 129.91 | 130.00 | 477,868 | -0.48(-0.37%) |
Aug 14, 2017 | 129.49 | 131.03 | 129.49 | 130.48 | 462,302 | +2.04(+1.59%) |
Aug 11, 2017 | 130.74 | 131.35 | 127.97 | 128.44 | 802,304 | -1.74(-1.34%) |
Aug 10, 2017 | 132.87 | 133.38 | 130.09 | 130.18 | 983,045 | -3.51(-2.63%) |
Aug 09, 2017 | 133.96 | 134.80 | 133.22 | 133.69 | 928,976 | -1.12(-0.83%) |
Aug 08, 2017 | 133.93 | 136.72 | 133.85 | 134.81 | 695,722 | +0.62(+0.46%) |
Aug 07, 2017 | 133.97 | 135.00 | 133.47 | 134.20 | 585,028 | +0.03(+0.02%) |
Aug 04, 2017 | 134.50 | 135.50 | 133.79 | 134.16 | 827,831 | -0.17(-0.13%) |
Aug 03, 2017 | 135.03 | 135.23 | 133.77 | 134.34 | 741,741 | -0.93(-0.69%) |
Aug 02, 2017 | 134.66 | 135.28 | 134.17 | 135.26 | 532,796 | +0.21(+0.16%) |