Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 140.91 | 142.11 | 138.59 | 138.83 | 1,354,276 | -2.07(-1.47%) |
Oct 30, 2017 | 142.60 | 143.97 | 140.57 | 140.90 | 1,280,831 | -2.31(-1.61%) |
Oct 27, 2017 | 138.69 | 143.33 | 138.69 | 143.21 | 1,391,803 | +4.61(+3.33%) |
Oct 26, 2017 | 137.13 | 139.56 | 136.69 | 138.60 | 2,059,494 | +2.29(+1.68%) |
Oct 25, 2017 | 140.57 | 141.40 | 135.60 | 136.31 | 2,555,790 | -4.94(-3.49%) |
Oct 24, 2017 | 139.78 | 142.78 | 139.52 | 141.25 | 1,447,496 | +2.41(+1.74%) |
Oct 23, 2017 | 141.74 | 141.94 | 138.56 | 138.83 | 1,398,598 | -2.87(-2.02%) |
Oct 20, 2017 | 142.10 | 143.94 | 141.34 | 141.70 | 2,573,173 | +0.00(+0.00%) |
Oct 19, 2017 | 142.09 | 144.84 | 138.30 | 141.70 | 3,012,176 | +0.08(+0.06%) |
Oct 18, 2017 | 141.37 | 141.89 | 139.50 | 141.62 | 1,957,513 | +0.96(+0.68%) |
Oct 17, 2017 | 142.71 | 142.91 | 140.33 | 140.66 | 1,554,685 | -2.40(-1.68%) |
Oct 16, 2017 | 143.16 | 143.93 | 141.75 | 143.06 | 1,226,949 | +1.55(+1.10%) |
Oct 13, 2017 | 142.19 | 142.84 | 140.75 | 141.51 | 902,060 | +0.20(+0.14%) |
Oct 12, 2017 | 138.35 | 141.65 | 137.54 | 141.31 | 1,141,476 | +1.81(+1.30%) |
Oct 11, 2017 | 139.18 | 139.77 | 138.27 | 139.50 | 842,024 | +0.60(+0.43%) |
Oct 10, 2017 | 140.91 | 141.49 | 137.72 | 138.90 | 1,126,859 | -0.92(-0.66%) |
Oct 09, 2017 | 139.99 | 140.21 | 138.45 | 139.82 | 826,299 | +0.25(+0.18%) |
Oct 06, 2017 | 138.78 | 140.39 | 138.36 | 139.58 | 881,797 | +0.25(+0.18%) |
Oct 05, 2017 | 138.89 | 140.47 | 138.18 | 139.32 | 1,016,756 | +1.21(+0.87%) |
Oct 04, 2017 | 139.56 | 139.65 | 136.85 | 138.12 | 1,685,875 | -1.92(-1.37%) |
Oct 03, 2017 | 137.09 | 140.04 | 136.38 | 140.04 | 1,702,012 | +3.44(+2.52%) |
Oct 02, 2017 | 136.59 | 137.13 | 134.28 | 136.59 | 1,394,332 | +0.45(+0.33%) |
Sep 29, 2017 | 135.38 | 137.36 | 134.40 | 136.14 | 1,247,758 | +0.76(+0.56%) |
Sep 28, 2017 | 133.23 | 135.74 | 132.65 | 135.39 | 1,059,013 | +2.24(+1.68%) |
Sep 27, 2017 | 132.11 | 134.55 | 131.64 | 133.15 | 1,260,294 | +1.72(+1.31%) |
Sep 26, 2017 | 129.92 | 132.05 | 129.55 | 131.43 | 1,060,533 | +1.70(+1.31%) |
Sep 25, 2017 | 130.24 | 130.49 | 128.76 | 129.74 | 1,043,384 | -0.10(-0.08%) |
Sep 22, 2017 | 127.29 | 130.32 | 126.60 | 129.83 | 1,017,058 | +2.15(+1.68%) |
Sep 21, 2017 | 128.75 | 128.75 | 127.47 | 127.69 | 911,912 | -0.61(-0.47%) |
Sep 20, 2017 | 127.57 | 129.82 | 127.29 | 128.29 | 1,061,488 | +0.83(+0.65%) |
Sep 19, 2017 | 127.08 | 127.53 | 125.72 | 127.46 | 862,805 | +0.45(+0.36%) |
Sep 18, 2017 | 125.70 | 127.09 | 125.69 | 127.01 | 937,648 | +1.30(+1.04%) |
Sep 15, 2017 | 124.77 | 126.41 | 124.59 | 125.70 | 1,140,840 | +0.73(+0.58%) |
Sep 14, 2017 | 125.87 | 126.34 | 124.42 | 124.98 | 1,326,677 | -1.43(-1.13%) |
Sep 13, 2017 | 125.11 | 127.20 | 123.75 | 126.41 | 1,462,566 | +1.11(+0.89%) |
Sep 12, 2017 | 124.73 | 126.08 | 123.81 | 125.30 | 1,445,652 | +2.61(+2.13%) |
Sep 11, 2017 | 123.05 | 123.98 | 121.14 | 122.69 | 2,216,032 | -1.63(-1.31%) |
Sep 08, 2017 | 121.19 | 125.61 | 121.19 | 124.32 | 2,666,350 | +3.53(+2.92%) |
Sep 07, 2017 | 119.23 | 120.86 | 118.08 | 120.79 | 1,907,058 | +1.89(+1.59%) |
Sep 06, 2017 | 118.21 | 119.16 | 117.55 | 118.89 | 1,466,907 | +2.03(+1.74%) |
Sep 05, 2017 | 118.30 | 119.40 | 115.65 | 116.86 | 1,537,435 | -1.44(-1.22%) |
Sep 01, 2017 | 116.16 | 118.35 | 116.16 | 118.30 | 1,677,892 | +2.45(+2.12%) |
Aug 31, 2017 | 117.35 | 118.45 | 115.34 | 115.85 | 1,767,338 | -1.11(-0.95%) |
Aug 30, 2017 | 112.95 | 117.56 | 111.09 | 116.96 | 3,267,061 | +4.17(+3.70%) |
Aug 29, 2017 | 107.53 | 113.37 | 107.38 | 112.79 | 2,997,385 | +4.15(+3.82%) |
Aug 28, 2017 | 106.47 | 108.70 | 106.19 | 108.64 | 1,363,424 | +3.39(+3.22%) |
Aug 25, 2017 | 106.03 | 106.36 | 104.53 | 105.25 | 1,093,464 | -0.34(-0.32%) |
Aug 24, 2017 | 106.96 | 107.71 | 105.32 | 105.60 | 992,130 | -1.06(-0.99%) |
Aug 23, 2017 | 109.28 | 109.65 | 106.66 | 106.66 | 1,038,714 | -3.68(-3.34%) |
Aug 22, 2017 | 106.96 | 110.45 | 106.96 | 110.34 | 1,404,941 | +3.97(+3.73%) |
Aug 21, 2017 | 109.62 | 109.77 | 105.66 | 106.37 | 1,392,746 | -3.40(-3.09%) |
Aug 18, 2017 | 110.85 | 111.09 | 108.58 | 109.77 | 1,438,793 | +0.04(+0.04%) |
Aug 17, 2017 | 113.58 | 113.83 | 109.50 | 109.73 | 2,109,711 | -0.15(-0.13%) |
Aug 16, 2017 | 110.71 | 111.21 | 109.08 | 109.88 | 1,014,904 | -0.02(-0.02%) |
Aug 15, 2017 | 110.98 | 111.10 | 109.51 | 109.89 | 694,935 | -0.21(-0.19%) |
Aug 14, 2017 | 110.89 | 111.30 | 109.89 | 110.10 | 1,233,664 | +0.65(+0.59%) |
Aug 11, 2017 | 109.33 | 110.15 | 108.63 | 109.45 | 1,001,416 | -0.08(-0.07%) |
Aug 10, 2017 | 112.56 | 113.34 | 109.47 | 109.53 | 1,730,210 | -3.62(-3.20%) |
Aug 09, 2017 | 113.91 | 114.62 | 112.45 | 113.15 | 963,205 | -2.03(-1.76%) |
Aug 08, 2017 | 115.20 | 117.18 | 114.69 | 115.18 | 864,915 | -0.71(-0.61%) |
Aug 07, 2017 | 116.30 | 116.61 | 115.24 | 115.89 | 846,325 | -0.27(-0.23%) |
Aug 04, 2017 | 115.01 | 116.44 | 114.82 | 116.16 | 938,201 | +2.02(+1.77%) |
Aug 03, 2017 | 113.32 | 114.89 | 113.05 | 114.13 | 1,199,765 | +1.26(+1.11%) |
Aug 02, 2017 | 113.70 | 114.85 | 111.92 | 112.88 | 1,332,042 | -1.50(-1.31%) |