Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 133.36 | 138.70 | 133.36 | 136.70 | 4,248,840 | +5.82(+4.45%) |
Oct 30, 2017 | 132.12 | 132.32 | 130.11 | 130.88 | 1,766,020 | -1.80(-1.36%) |
Oct 27, 2017 | 132.22 | 135.32 | 130.73 | 132.68 | 3,277,911 | -2.03(-1.51%) |
Oct 26, 2017 | 134.88 | 135.00 | 132.29 | 134.71 | 2,964,852 | +1.70(+1.28%) |
Oct 25, 2017 | 134.02 | 135.83 | 132.54 | 133.01 | 1,839,810 | -1.30(-0.97%) |
Oct 24, 2017 | 134.40 | 135.00 | 133.73 | 134.31 | 793,241 | +0.14(+0.10%) |
Oct 23, 2017 | 133.84 | 136.00 | 133.84 | 134.17 | 1,309,057 | +0.30(+0.22%) |
Oct 20, 2017 | 136.06 | 136.08 | 133.67 | 133.88 | 1,147,050 | -1.01(-0.75%) |
Oct 19, 2017 | 133.47 | 134.98 | 132.90 | 134.88 | 847,146 | +0.19(+0.14%) |
Oct 18, 2017 | 135.43 | 136.09 | 133.94 | 134.70 | 1,265,582 | -0.99(-0.73%) |
Oct 17, 2017 | 135.84 | 136.54 | 135.32 | 135.69 | 1,085,234 | -0.38(-0.28%) |
Oct 16, 2017 | 133.40 | 137.30 | 133.27 | 136.07 | 3,055,054 | +4.15(+3.15%) |
Oct 13, 2017 | 130.96 | 132.74 | 129.97 | 131.92 | 1,564,747 | +1.46(+1.12%) |
Oct 12, 2017 | 133.06 | 135.23 | 129.86 | 130.46 | 2,634,591 | -2.33(-1.75%) |
Oct 11, 2017 | 131.64 | 133.64 | 131.62 | 132.79 | 938,834 | +0.68(+0.51%) |
Oct 10, 2017 | 133.73 | 134.65 | 131.57 | 132.11 | 1,623,200 | -0.77(-0.58%) |
Oct 09, 2017 | 131.98 | 133.66 | 129.02 | 132.88 | 2,791,702 | -0.53(-0.40%) |
Oct 06, 2017 | 134.10 | 135.16 | 131.91 | 133.41 | 3,603,097 | -2.80(-2.05%) |
Oct 05, 2017 | 136.75 | 139.40 | 136.07 | 136.21 | 1,854,817 | -0.01(-0.01%) |
Oct 04, 2017 | 135.91 | 136.78 | 135.27 | 136.22 | 1,645,304 | -0.11(-0.08%) |
Oct 03, 2017 | 136.87 | 137.39 | 135.65 | 136.33 | 1,843,822 | +0.02(+0.01%) |
Oct 02, 2017 | 136.35 | 137.98 | 134.76 | 136.31 | 3,242,669 | -1.71(-1.24%) |
Sep 29, 2017 | 136.35 | 139.17 | 135.76 | 138.03 | 3,468,718 | +4.21(+3.14%) |
Sep 28, 2017 | 134.76 | 135.44 | 133.62 | 133.82 | 1,222,508 | -0.83(-0.62%) |
Sep 27, 2017 | 134.39 | 136.27 | 134.00 | 134.65 | 1,454,959 | +0.61(+0.46%) |
Sep 26, 2017 | 131.97 | 134.39 | 131.42 | 134.04 | 1,171,301 | +3.24(+2.47%) |
Sep 25, 2017 | 132.97 | 133.43 | 129.96 | 130.81 | 2,366,570 | -3.50(-2.61%) |
Sep 22, 2017 | 134.31 | 135.40 | 134.02 | 134.31 | 1,103,490 | -0.45(-0.34%) |
Sep 21, 2017 | 134.52 | 135.13 | 132.26 | 134.76 | 1,469,223 | -0.27(-0.20%) |
Sep 20, 2017 | 136.57 | 137.08 | 133.55 | 135.03 | 1,320,111 | -1.22(-0.90%) |
Sep 19, 2017 | 133.63 | 136.60 | 133.47 | 136.26 | 2,123,939 | +2.94(+2.20%) |
Sep 18, 2017 | 133.25 | 134.48 | 132.93 | 133.32 | 971,789 | +0.57(+0.43%) |
Sep 15, 2017 | 133.57 | 134.53 | 132.42 | 132.74 | 1,655,877 | -0.82(-0.61%) |
Sep 14, 2017 | 134.39 | 134.51 | 133.42 | 133.56 | 1,154,383 | -1.27(-0.94%) |
Sep 13, 2017 | 135.69 | 135.78 | 133.99 | 134.83 | 1,007,052 | -0.42(-0.31%) |
Sep 12, 2017 | 134.86 | 135.56 | 133.38 | 135.25 | 1,070,602 | +0.02(+0.01%) |
Sep 11, 2017 | 135.48 | 135.51 | 133.66 | 135.23 | 1,636,333 | +1.36(+1.02%) |
Sep 08, 2017 | 134.88 | 136.15 | 133.62 | 133.87 | 1,166,377 | -1.22(-0.91%) |
Sep 07, 2017 | 133.47 | 136.66 | 133.30 | 135.09 | 2,007,555 | +2.20(+1.65%) |
Sep 06, 2017 | 133.29 | 133.38 | 131.70 | 132.89 | 1,960,729 | +0.81(+0.62%) |
Sep 05, 2017 | 132.15 | 133.26 | 130.54 | 132.08 | 1,980,908 | -0.85(-0.64%) |
Sep 01, 2017 | 131.06 | 134.22 | 130.55 | 132.93 | 3,251,962 | +4.11(+3.19%) |
Aug 31, 2017 | 127.08 | 129.70 | 126.39 | 128.82 | 2,837,203 | +2.68(+2.12%) |
Aug 30, 2017 | 125.41 | 126.36 | 124.68 | 126.14 | 1,092,646 | +0.79(+0.63%) |
Aug 29, 2017 | 123.69 | 125.58 | 122.93 | 125.36 | 1,224,736 | +1.25(+1.01%) |
Aug 28, 2017 | 125.00 | 125.39 | 122.59 | 124.11 | 2,130,711 | -0.70(-0.56%) |
Aug 25, 2017 | 124.06 | 125.39 | 123.11 | 124.80 | 1,217,972 | +0.51(+0.41%) |
Aug 24, 2017 | 125.40 | 125.40 | 122.87 | 124.29 | 1,590,667 | -0.60(-0.48%) |
Aug 23, 2017 | 124.11 | 125.53 | 123.52 | 124.89 | 1,856,097 | -1.30(-1.03%) |
Aug 22, 2017 | 126.50 | 127.86 | 125.86 | 126.19 | 2,084,228 | +0.47(+0.38%) |
Aug 21, 2017 | 126.04 | 126.52 | 123.48 | 125.72 | 1,803,201 | +0.69(+0.55%) |
Aug 18, 2017 | 124.67 | 126.96 | 123.73 | 125.03 | 1,866,143 | +0.26(+0.21%) |
Aug 17, 2017 | 126.05 | 127.08 | 124.33 | 124.77 | 2,363,033 | -1.70(-1.34%) |
Aug 16, 2017 | 126.66 | 126.94 | 125.50 | 126.47 | 2,299,348 | +0.05(+0.04%) |
Aug 15, 2017 | 121.71 | 126.53 | 121.65 | 126.41 | 5,545,006 | +7.61(+6.41%) |
Aug 14, 2017 | 118.00 | 119.07 | 117.51 | 118.80 | 1,395,307 | +2.36(+2.03%) |
Aug 11, 2017 | 116.39 | 117.13 | 115.03 | 116.44 | 1,332,720 | -0.36(-0.31%) |
Aug 10, 2017 | 119.56 | 120.05 | 116.72 | 116.80 | 2,345,632 | -3.55(-2.95%) |
Aug 09, 2017 | 120.08 | 120.56 | 119.05 | 120.35 | 1,930,529 | -0.20(-0.17%) |
Aug 08, 2017 | 121.09 | 122.06 | 119.95 | 120.56 | 1,933,075 | +0.31(+0.26%) |
Aug 07, 2017 | 118.48 | 120.39 | 118.18 | 120.24 | 1,848,534 | +2.51(+2.13%) |
Aug 04, 2017 | 116.86 | 118.09 | 116.22 | 117.73 | 1,120,633 | +1.08(+0.93%) |
Aug 03, 2017 | 116.52 | 117.43 | 115.60 | 116.65 | 1,341,027 | +0.36(+0.31%) |
Aug 02, 2017 | 118.03 | 118.10 | 114.64 | 116.29 | 3,148,075 | -1.89(-1.60%) |