Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 115.02 | 115.81 | 113.83 | 114.45 | 17,261,832 | -1.42(-1.22%) |
Oct 30, 2017 | 117.06 | 117.63 | 115.02 | 115.87 | 17,329,214 | -2.16(-1.83%) |
Oct 27, 2017 | 120.70 | 120.92 | 117.18 | 118.03 | 17,356,294 | -3.01(-2.49%) |
Oct 26, 2017 | 122.46 | 122.80 | 120.36 | 121.04 | 15,195,999 | -1.02(-0.84%) |
Oct 25, 2017 | 123.99 | 124.27 | 120.92 | 122.06 | 19,463,898 | -2.21(-1.78%) |
Oct 24, 2017 | 125.58 | 126.66 | 123.48 | 124.27 | 23,534,634 | -2.44(-1.93%) |
Oct 23, 2017 | 133.07 | 133.07 | 125.92 | 126.71 | 32,994,708 | -8.57(-6.34%) |
Oct 20, 2017 | 125.69 | 135.34 | 125.47 | 135.29 | 33,890,892 | +1.42(+1.06%) |
Oct 19, 2017 | 131.37 | 135.00 | 130.86 | 133.87 | 13,308,863 | +2.61(+1.99%) |
Oct 18, 2017 | 131.71 | 132.16 | 130.97 | 131.26 | 6,158,561 | -0.40(-0.30%) |
Oct 17, 2017 | 131.82 | 131.99 | 130.57 | 131.65 | 10,327,399 | -0.97(-0.73%) |
Oct 16, 2017 | 130.52 | 133.30 | 130.18 | 132.62 | 8,764,449 | +2.16(+1.65%) |
Oct 13, 2017 | 131.43 | 131.88 | 130.35 | 130.46 | 7,114,777 | -0.40(-0.30%) |
Oct 12, 2017 | 130.86 | 131.09 | 129.61 | 130.86 | 10,559,149 | -0.11(-0.09%) |
Oct 11, 2017 | 131.31 | 132.11 | 130.01 | 130.97 | 14,297,319 | -1.65(-1.24%) |
Oct 10, 2017 | 134.55 | 135.43 | 132.39 | 132.62 | 14,190,825 | -0.40(-0.30%) |
Oct 09, 2017 | 136.82 | 137.10 | 131.99 | 133.02 | 24,708,794 | -5.45(-3.94%) |
Oct 06, 2017 | 138.58 | 139.32 | 136.99 | 138.47 | 7,174,320 | -0.85(-0.61%) |
Oct 05, 2017 | 138.47 | 139.49 | 137.10 | 139.32 | 6,122,569 | +0.34(+0.25%) |
Oct 04, 2017 | 141.25 | 141.31 | 138.69 | 138.98 | 5,662,221 | -1.82(-1.29%) |
Oct 03, 2017 | 139.72 | 140.96 | 138.13 | 140.79 | 5,972,320 | +1.31(+0.94%) |
Oct 02, 2017 | 137.50 | 139.72 | 136.82 | 139.49 | 7,485,836 | +2.21(+1.61%) |
Sep 29, 2017 | 137.50 | 137.90 | 136.31 | 137.27 | 5,931,425 | -0.34(-0.25%) |
Sep 28, 2017 | 138.47 | 138.81 | 137.16 | 137.62 | 6,367,912 | -0.74(-0.53%) |
Sep 27, 2017 | 137.84 | 138.35 | 9,950,001 | -3.18(-2.25%) | ||
Sep 26, 2017 | 142.78 | 143.12 | 141.47 | 141.53 | 7,178,294 | -1.02(-0.72%) |
Sep 25, 2017 | 141.47 | 142.95 | 141.08 | 142.55 | 7,483,416 | +1.36(+0.97%) |
Sep 22, 2017 | 141.02 | 142.16 | 140.62 | 141.19 | 6,996,010 | +0.68(+0.48%) |
Sep 21, 2017 | 138.13 | 141.02 | 137.22 | 140.51 | 9,179,844 | +2.44(+1.77%) |
Sep 20, 2017 | 137.39 | 138.58 | 137.33 | 138.07 | 7,005,221 | +0.68(+0.50%) |
Sep 19, 2017 | 138.86 | 138.92 | 136.34 | 137.39 | 7,986,331 | -1.48(-1.06%) |
Sep 18, 2017 | 136.03 | 139.38 | 135.85 | 138.86 | 9,247,897 | +3.01(+2.21%) |
Sep 15, 2017 | 136.82 | 137.22 | 134.83 | 135.85 | 11,724,129 | -0.51(-0.37%) |
Sep 14, 2017 | 135.47 | 136.42 | 134.57 | 136.37 | 7,484,962 | +0.84(+0.62%) |
Sep 13, 2017 | 134.51 | 135.92 | 134.45 | 135.52 | 6,870,479 | +1.12(+0.84%) |
Sep 12, 2017 | 133.89 | 134.40 | 133.27 | 134.40 | 8,834,241 | +1.07(+0.80%) |
Sep 11, 2017 | 133.78 | 134.29 | 132.77 | 133.33 | 7,704,039 | -0.56(-0.42%) |
Sep 08, 2017 | 134.62 | 134.90 | 132.54 | 133.89 | 7,935,315 | -1.12(-0.83%) |
Sep 07, 2017 | 137.77 | 138.00 | 133.95 | 135.02 | 14,251,546 | -5.06(-3.61%) |
Sep 06, 2017 | 139.91 | 140.64 | 139.51 | 140.07 | 9,788,857 | +0.90(+0.65%) |
Sep 05, 2017 | 140.86 | 140.86 | 138.12 | 139.18 | 8,335,071 | -2.14(-1.51%) |
Sep 01, 2017 | 138.28 | 142.21 | 137.66 | 141.31 | 10,469,319 | +3.32(+2.40%) |
Aug 31, 2017 | 137.21 | 138.84 | 136.48 | 138.00 | 9,833,321 | +1.52(+1.11%) |
Aug 30, 2017 | 137.66 | 137.66 | 135.75 | 136.48 | 6,026,020 | -0.90(-0.65%) |
Aug 29, 2017 | 136.76 | 137.49 | 136.48 | 137.38 | 4,253,679 | -0.17(-0.12%) |
Aug 28, 2017 | 137.88 | 138.65 | 136.87 | 137.55 | 4,258,368 | -0.11(-0.08%) |
Aug 25, 2017 | 137.10 | 138.28 | 136.87 | 137.66 | 4,068,274 | +1.07(+0.78%) |
Aug 24, 2017 | 137.32 | 137.94 | 136.62 | 136.59 | 4,545,004 | -0.51(-0.37%) |
Aug 23, 2017 | 137.83 | 138.05 | 136.79 | 137.10 | 6,143,112 | -1.18(-0.85%) |
Aug 22, 2017 | 138.11 | 139.06 | 137.62 | 138.28 | 5,331,519 | +0.62(+0.45%) |
Aug 21, 2017 | 137.66 | 138.25 | 136.70 | 137.66 | 8,193,375 | -0.34(-0.24%) |
Aug 18, 2017 | 138.44 | 139.06 | 137.38 | 138.00 | 6,097,320 | -1.12(-0.81%) |
Aug 17, 2017 | 140.92 | 141.09 | 138.95 | 139.12 | 5,553,959 | -1.97(-1.39%) |
Aug 16, 2017 | 141.20 | 141.93 | 140.81 | 141.09 | 4,887,386 | -0.23(-0.16%) |
Aug 15, 2017 | 141.71 | 142.27 | 141.09 | 141.31 | 4,862,652 | -1.24(-0.87%) |
Aug 14, 2017 | 142.10 | 143.62 | 141.93 | 142.55 | 4,321,518 | +0.90(+0.64%) |
Aug 11, 2017 | 142.77 | 143.06 | 141.59 | 141.65 | 3,418,832 | -0.56(-0.40%) |
Aug 10, 2017 | 144.52 | 144.52 | 142.04 | 142.21 | 5,279,403 | -2.30(-1.59%) |
Aug 09, 2017 | 143.62 | 144.57 | 143.11 | 144.52 | 5,278,007 | +0.84(+0.59%) |
Aug 08, 2017 | 144.07 | 145.53 | 143.42 | 143.67 | 4,809,167 | -0.39(-0.27%) |
Aug 07, 2017 | 144.69 | 144.97 | 143.62 | 144.07 | 3,357,115 | -0.84(-0.58%) |
Aug 04, 2017 | 144.74 | 145.30 | 144.01 | 144.91 | 4,147,470 | +0.11(+0.08%) |
Aug 03, 2017 | 143.84 | 144.91 | 142.60 | 144.80 | 5,499,942 | +1.35(+0.94%) |
Aug 02, 2017 | 143.00 | 143.73 | 142.72 | 143.45 | 4,872,027 | +0.45(+0.31%) |