Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 124.38 | 126.73 | 123.50 | 126.04 | 1,481,159 | +1.75(+1.40%) |
Oct 30, 2017 | 123.78 | 124.55 | 123.44 | 124.29 | 1,183,859 | +0.19(+0.15%) |
Oct 27, 2017 | 124.28 | 125.27 | 123.50 | 124.10 | 1,627,106 | -0.08(-0.06%) |
Oct 26, 2017 | 123.88 | 125.40 | 123.45 | 124.17 | 1,991,442 | +0.44(+0.35%) |
Oct 25, 2017 | 125.11 | 125.32 | 122.83 | 123.74 | 3,248,048 | -1.78(-1.42%) |
Oct 24, 2017 | 126.82 | 129.63 | 124.56 | 125.52 | 12,329,850 | -14.79(-10.54%) |
Oct 23, 2017 | 140.31 | 141.37 | 139.08 | 140.31 | 1,978,450 | +0.03(+0.02%) |
Oct 20, 2017 | 137.52 | 140.81 | 137.48 | 140.28 | 1,163,926 | +3.46(+2.53%) |
Oct 19, 2017 | 135.73 | 137.03 | 134.93 | 136.82 | 496,498 | +0.90(+0.66%) |
Oct 18, 2017 | 135.65 | 137.06 | 134.88 | 135.92 | 822,484 | +0.35(+0.26%) |
Oct 17, 2017 | 135.83 | 135.83 | 134.34 | 135.58 | 1,039,129 | -0.33(-0.24%) |
Oct 16, 2017 | 136.98 | 136.98 | 134.60 | 135.91 | 829,788 | -1.55(-1.12%) |
Oct 13, 2017 | 136.84 | 137.96 | 135.57 | 137.45 | 771,756 | +1.29(+0.95%) |
Oct 12, 2017 | 135.82 | 136.78 | 135.25 | 136.16 | 911,273 | +0.15(+0.11%) |
Oct 11, 2017 | 136.18 | 136.75 | 135.20 | 136.01 | 833,751 | -0.21(-0.15%) |
Oct 10, 2017 | 139.01 | 139.01 | 135.37 | 136.22 | 1,644,865 | -2.14(-1.54%) |
Oct 09, 2017 | 139.71 | 139.79 | 137.55 | 138.36 | 880,524 | -1.05(-0.76%) |
Oct 06, 2017 | 141.13 | 141.28 | 138.93 | 139.41 | 1,033,981 | -1.62(-1.15%) |
Oct 05, 2017 | 142.93 | 146.64 | 140.81 | 141.04 | 1,805,369 | -1.83(-1.28%) |
Oct 04, 2017 | 142.33 | 142.94 | 141.00 | 142.87 | 875,800 | +0.56(+0.39%) |
Oct 03, 2017 | 141.94 | 142.81 | 140.47 | 142.30 | 848,186 | +0.91(+0.65%) |
Oct 02, 2017 | 142.54 | 142.97 | 140.40 | 141.39 | 1,080,680 | -0.41(-0.29%) |
Sep 29, 2017 | 140.83 | 142.80 | 140.38 | 141.80 | 608,609 | +0.67(+0.47%) |
Sep 28, 2017 | 139.62 | 141.42 | 139.10 | 141.14 | 1,056,859 | +1.57(+1.12%) |
Sep 27, 2017 | 140.00 | 140.12 | 138.25 | 139.57 | 982,591 | -0.08(-0.06%) |
Sep 26, 2017 | 136.70 | 140.12 | 136.23 | 139.64 | 1,322,300 | +3.34(+2.45%) |
Sep 25, 2017 | 134.59 | 137.10 | 134.42 | 136.31 | 1,062,265 | +1.58(+1.18%) |
Sep 22, 2017 | 132.90 | 136.43 | 132.79 | 134.72 | 1,222,526 | +1.95(+1.47%) |
Sep 21, 2017 | 131.43 | 132.94 | 130.76 | 132.77 | 765,920 | +1.78(+1.36%) |
Sep 20, 2017 | 131.52 | 132.05 | 130.65 | 131.00 | 930,562 | -0.52(-0.40%) |
Sep 19, 2017 | 131.32 | 131.99 | 130.33 | 131.52 | 1,067,119 | +0.17(+0.13%) |
Sep 18, 2017 | 132.48 | 132.64 | 130.77 | 131.35 | 724,213 | -0.78(-0.59%) |
Sep 15, 2017 | 133.10 | 133.86 | 131.16 | 132.13 | 1,530,466 | -2.51(-1.87%) |
Sep 14, 2017 | 134.24 | 135.55 | 133.69 | 134.65 | 1,021,462 | -0.58(-0.43%) |
Sep 13, 2017 | 135.88 | 136.08 | 133.56 | 135.23 | 690,535 | -0.35(-0.26%) |
Sep 12, 2017 | 133.96 | 135.64 | 133.67 | 135.58 | 670,446 | +2.11(+1.58%) |
Sep 11, 2017 | 133.46 | 135.03 | 133.13 | 133.47 | 1,170,610 | +1.01(+0.76%) |
Sep 08, 2017 | 129.30 | 132.52 | 129.19 | 132.46 | 812,635 | +2.56(+1.97%) |
Sep 07, 2017 | 131.26 | 131.26 | 129.53 | 129.90 | 948,052 | -0.95(-0.73%) |
Sep 06, 2017 | 132.53 | 132.69 | 129.83 | 130.86 | 1,014,100 | -1.49(-1.13%) |
Sep 05, 2017 | 133.01 | 133.09 | 131.07 | 132.35 | 625,082 | -0.88(-0.66%) |
Sep 01, 2017 | 131.97 | 134.02 | 131.66 | 133.23 | 717,429 | +1.28(+0.97%) |
Aug 31, 2017 | 130.51 | 132.39 | 130.51 | 131.95 | 843,886 | +2.08(+1.60%) |
Aug 30, 2017 | 129.20 | 130.50 | 128.63 | 129.86 | 719,419 | +0.68(+0.53%) |
Aug 29, 2017 | 128.70 | 129.95 | 128.54 | 129.18 | 556,424 | -0.13(-0.10%) |
Aug 28, 2017 | 129.76 | 130.19 | 128.42 | 129.31 | 520,317 | -0.20(-0.15%) |
Aug 25, 2017 | 129.31 | 130.09 | 128.76 | 129.51 | 520,762 | +0.85(+0.66%) |
Aug 24, 2017 | 129.93 | 130.46 | 128.52 | 128.66 | 738,552 | -0.78(-0.61%) |
Aug 23, 2017 | 129.16 | 130.03 | 128.84 | 129.45 | 745,633 | +0.12(+0.10%) |
Aug 22, 2017 | 128.45 | 129.76 | 128.19 | 129.33 | 1,082,971 | +1.15(+0.90%) |
Aug 21, 2017 | 129.85 | 130.34 | 128.15 | 128.17 | 1,073,665 | -1.74(-1.34%) |
Aug 18, 2017 | 130.56 | 130.96 | 129.66 | 129.91 | 795,480 | -1.08(-0.82%) |
Aug 17, 2017 | 132.91 | 133.16 | 130.95 | 130.99 | 760,167 | -2.00(-1.51%) |
Aug 16, 2017 | 132.72 | 133.91 | 132.53 | 132.99 | 780,425 | +0.70(+0.53%) |
Aug 15, 2017 | 132.92 | 132.92 | 131.84 | 132.29 | 844,166 | -0.35(-0.26%) |
Aug 14, 2017 | 131.32 | 133.62 | 131.24 | 132.64 | 839,466 | +1.84(+1.41%) |
Aug 11, 2017 | 130.84 | 131.89 | 130.28 | 130.80 | 799,944 | -0.38(-0.29%) |
Aug 10, 2017 | 133.67 | 134.03 | 131.07 | 131.18 | 1,466,903 | -2.53(-1.89%) |
Aug 09, 2017 | 135.69 | 136.27 | 133.37 | 133.71 | 1,049,041 | -2.67(-1.95%) |
Aug 08, 2017 | 136.01 | 137.02 | 135.35 | 136.38 | 983,370 | +0.12(+0.08%) |
Aug 07, 2017 | 136.04 | 136.79 | 134.95 | 136.26 | 1,396,765 | +0.44(+0.32%) |
Aug 04, 2017 | 134.83 | 136.07 | 134.44 | 135.83 | 972,322 | +1.46(+1.09%) |
Aug 03, 2017 | 134.86 | 135.03 | 132.81 | 134.37 | 1,035,369 | -0.51(-0.38%) |
Aug 02, 2017 | 134.65 | 135.22 | 133.61 | 134.88 | 867,019 | +0.08(+0.06%) |