Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 132.76 | 134.43 | 132.76 | 133.84 | 166,133 | +1.08(+0.81%) |
Oct 30, 2017 | 133.25 | 134.47 | 131.99 | 132.76 | 239,734 | -0.47(-0.35%) |
Oct 27, 2017 | 133.53 | 133.75 | 132.16 | 133.23 | 284,903 | -0.03(-0.02%) |
Oct 26, 2017 | 133.46 | 134.20 | 131.98 | 133.26 | 598,989 | +0.57(+0.43%) |
Oct 25, 2017 | 126.99 | 133.35 | 125.00 | 132.69 | 647,595 | +1.61(+1.23%) |
Oct 24, 2017 | 130.94 | 132.08 | 128.22 | 131.09 | 901,376 | +1.15(+0.88%) |
Oct 23, 2017 | 129.50 | 130.57 | 128.56 | 129.94 | 365,796 | +1.14(+0.89%) |
Oct 20, 2017 | 128.16 | 130.01 | 127.57 | 128.80 | 427,655 | +0.80(+0.62%) |
Oct 19, 2017 | 128.55 | 128.55 | 127.24 | 128.00 | 249,410 | -0.83(-0.64%) |
Oct 18, 2017 | 128.65 | 129.25 | 128.31 | 128.83 | 183,056 | +0.39(+0.31%) |
Oct 17, 2017 | 128.16 | 129.20 | 127.91 | 128.43 | 240,294 | +0.31(+0.24%) |
Oct 16, 2017 | 128.43 | 128.71 | 127.36 | 128.13 | 240,657 | -0.08(-0.06%) |
Oct 13, 2017 | 128.58 | 128.84 | 127.97 | 128.21 | 199,267 | +0.02(+0.01%) |
Oct 12, 2017 | 127.27 | 128.46 | 127.27 | 128.19 | 174,416 | +0.66(+0.52%) |
Oct 11, 2017 | 127.25 | 127.59 | 126.11 | 127.53 | 266,525 | -0.09(-0.07%) |
Oct 10, 2017 | 129.84 | 130.20 | 127.37 | 127.62 | 219,557 | -1.90(-1.47%) |
Oct 09, 2017 | 129.61 | 130.06 | 129.18 | 129.52 | 112,622 | -0.08(-0.06%) |
Oct 06, 2017 | 129.37 | 130.60 | 129.19 | 129.60 | 154,348 | -0.03(-0.02%) |
Oct 05, 2017 | 130.41 | 130.54 | 129.14 | 129.63 | 215,434 | -0.58(-0.45%) |
Oct 04, 2017 | 130.43 | 130.71 | 128.75 | 130.21 | 307,266 | -0.29(-0.23%) |
Oct 03, 2017 | 130.57 | 130.68 | 128.79 | 130.50 | 234,982 | +0.37(+0.28%) |
Oct 02, 2017 | 128.55 | 130.41 | 128.39 | 130.14 | 421,386 | +1.72(+1.34%) |
Sep 29, 2017 | 127.95 | 129.05 | 127.56 | 128.42 | 191,888 | +0.47(+0.37%) |
Sep 28, 2017 | 127.16 | 128.74 | 126.66 | 127.95 | 209,702 | +0.72(+0.57%) |
Sep 27, 2017 | 127.05 | 127.61 | 125.28 | 127.22 | 214,915 | +0.35(+0.28%) |
Sep 26, 2017 | 127.28 | 127.45 | 126.51 | 126.87 | 237,564 | +0.20(+0.16%) |
Sep 25, 2017 | 126.54 | 127.12 | 125.59 | 126.67 | 215,176 | +0.26(+0.21%) |
Sep 22, 2017 | 125.71 | 126.74 | 125.55 | 126.41 | 316,705 | +0.78(+0.62%) |
Sep 21, 2017 | 125.19 | 126.62 | 124.96 | 125.63 | 333,910 | +0.41(+0.33%) |
Sep 20, 2017 | 123.67 | 125.53 | 123.52 | 125.22 | 224,688 | +1.90(+1.54%) |
Sep 19, 2017 | 123.27 | 123.56 | 122.27 | 123.32 | 238,909 | +0.16(+0.13%) |
Sep 18, 2017 | 124.14 | 124.51 | 122.75 | 123.16 | 272,316 | -0.41(-0.34%) |
Sep 15, 2017 | 121.72 | 123.73 | 121.39 | 123.58 | 447,138 | +2.11(+1.73%) |
Sep 14, 2017 | 121.61 | 122.20 | 120.63 | 121.47 | 235,707 | -0.16(-0.13%) |
Sep 13, 2017 | 123.58 | 123.77 | 121.35 | 121.63 | 291,960 | -2.24(-1.81%) |
Sep 12, 2017 | 122.14 | 124.12 | 121.78 | 123.87 | 308,401 | +2.04(+1.68%) |
Sep 11, 2017 | 121.59 | 123.37 | 120.78 | 121.83 | 393,051 | -0.31(-0.25%) |
Sep 08, 2017 | 117.94 | 122.59 | 117.94 | 122.14 | 722,383 | +4.54(+3.86%) |
Sep 07, 2017 | 117.41 | 117.86 | 115.81 | 117.61 | 380,580 | +0.38(+0.33%) |
Sep 06, 2017 | 117.42 | 118.96 | 116.67 | 117.22 | 322,316 | +0.57(+0.49%) |
Sep 05, 2017 | 118.08 | 118.55 | 116.21 | 116.66 | 203,211 | -1.47(-1.24%) |
Sep 01, 2017 | 117.60 | 118.59 | 117.46 | 118.12 | 234,664 | +0.64(+0.54%) |
Aug 31, 2017 | 116.44 | 117.68 | 116.23 | 117.49 | 237,839 | +1.36(+1.17%) |
Aug 30, 2017 | 113.53 | 116.43 | 113.53 | 116.13 | 275,546 | +2.50(+2.20%) |
Aug 29, 2017 | 113.13 | 114.43 | 113.13 | 113.63 | 249,065 | +0.17(+0.15%) |
Aug 28, 2017 | 114.94 | 115.26 | 112.90 | 113.45 | 278,013 | -0.92(-0.80%) |
Aug 25, 2017 | 114.60 | 114.94 | 114.12 | 114.37 | 362,246 | +0.16(+0.14%) |
Aug 24, 2017 | 115.47 | 115.47 | 113.40 | 114.21 | 371,714 | -0.84(-0.73%) |
Aug 23, 2017 | 116.30 | 116.30 | 114.89 | 115.05 | 222,126 | -1.71(-1.47%) |
Aug 22, 2017 | 115.12 | 117.01 | 114.80 | 116.76 | 339,809 | +1.87(+1.63%) |
Aug 21, 2017 | 115.64 | 116.54 | 114.78 | 114.89 | 212,661 | -0.92(-0.80%) |
Aug 18, 2017 | 116.90 | 118.35 | 115.63 | 115.81 | 347,746 | -1.31(-1.12%) |
Aug 17, 2017 | 118.33 | 119.21 | 117.08 | 117.13 | 179,799 | -1.28(-1.08%) |
Aug 16, 2017 | 118.13 | 119.03 | 117.35 | 118.40 | 225,283 | +0.53(+0.45%) |
Aug 15, 2017 | 118.80 | 118.88 | 117.60 | 117.88 | 190,860 | -0.69(-0.58%) |
Aug 14, 2017 | 118.16 | 119.37 | 117.90 | 118.57 | 156,788 | +1.11(+0.94%) |
Aug 11, 2017 | 118.28 | 118.28 | 117.17 | 117.46 | 258,114 | -0.30(-0.26%) |
Aug 10, 2017 | 118.59 | 119.26 | 117.71 | 117.77 | 276,826 | -1.55(-1.30%) |
Aug 09, 2017 | 119.94 | 120.16 | 119.15 | 119.32 | 164,358 | -1.16(-0.96%) |
Aug 08, 2017 | 120.91 | 121.85 | 120.23 | 120.48 | 208,782 | -0.54(-0.45%) |
Aug 07, 2017 | 121.19 | 121.35 | 120.38 | 121.02 | 286,176 | -0.17(-0.14%) |
Aug 04, 2017 | 121.11 | 122.07 | 120.66 | 121.19 | 214,872 | +0.09(+0.08%) |
Aug 03, 2017 | 120.17 | 121.28 | 119.45 | 121.09 | 307,343 | +0.89(+0.74%) |
Aug 02, 2017 | 119.58 | 120.58 | 119.22 | 120.20 | 189,920 | +0.24(+0.20%) |