Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 155.75 | 158.69 | 154.88 | 155.75 | 151 | -1.75(-1.11%) |
Oct 30, 2017 | 159.25 | 161.00 | 157.50 | 157.50 | 30 | -3.50(-2.17%) |
Oct 27, 2017 | 155.57 | 168.00 | 155.57 | 161.00 | 1,540 | +7.00(+4.55%) |
Oct 26, 2017 | 147.00 | 157.50 | 145.25 | 154.00 | 293 | +4.51(+3.02%) |
Oct 25, 2017 | 148.93 | 149.49 | 148.75 | 149.49 | 16 | -1.01(-0.67%) |
Oct 24, 2017 | 151.38 | 157.50 | 147.00 | 150.50 | 166 | -1.75(-1.15%) |
Oct 23, 2017 | 150.85 | 157.50 | 150.85 | 152.25 | 85 | +1.75(+1.16%) |
Oct 20, 2017 | 156.17 | 157.50 | 150.50 | 150.50 | 493 | -5.25(-3.37%) |
Oct 19, 2017 | 157.50 | 157.50 | 155.75 | 155.75 | 50 | -1.75(-1.11%) |
Oct 18, 2017 | 150.50 | 161.00 | 150.50 | 157.50 | 108 | +5.25(+3.45%) |
Oct 17, 2017 | 150.68 | 161.00 | 147.00 | 152.25 | 287 | -1.75(-1.14%) |
Oct 16, 2017 | 157.50 | 157.89 | 150.50 | 154.00 | 294 | -6.82(-4.24%) |
Oct 13, 2017 | 155.75 | 161.00 | 152.25 | 160.82 | 151 | +6.82(+4.43%) |
Oct 12, 2017 | 154.18 | 161.00 | 154.00 | 154.00 | 192 | -1.75(-1.12%) |
Oct 11, 2017 | 159.25 | 168.00 | 151.38 | 155.75 | 182 | -3.50(-2.20%) |
Oct 10, 2017 | 161.00 | 161.00 | 156.88 | 159.25 | 182 | -0.59(-0.37%) |
Oct 09, 2017 | 157.85 | 161.00 | 157.85 | 159.84 | 28 | +0.59(+0.37%) |
Oct 06, 2017 | 161.00 | 161.00 | 159.25 | 159.25 | 37 | -1.75(-1.09%) |
Oct 05, 2017 | 159.25 | 161.88 | 157.50 | 161.00 | 144 | +1.60(+1.00%) |
Oct 04, 2017 | 157.50 | 160.82 | 147.00 | 159.40 | 683 | +1.90(+1.21%) |
Oct 03, 2017 | 160.58 | 162.75 | 157.50 | 157.50 | 103 | -0.88(-0.55%) |
Oct 02, 2017 | 157.50 | 160.12 | 157.50 | 158.38 | 134 | -2.62(-1.63%) |
Sep 29, 2017 | 164.50 | 164.50 | 161.00 | 161.00 | 65 | -3.14(-1.91%) |
Sep 28, 2017 | 159.43 | 164.50 | 159.25 | 164.14 | 254 | +3.14(+1.95%) |
Sep 27, 2017 | 154.00 | 162.75 | 147.18 | 161.00 | 185 | +0.00(+0.00%) |
Sep 26, 2017 | 161.00 | 161.00 | 157.50 | 161.00 | 91 | +3.50(+2.22%) |
Sep 25, 2017 | 159.25 | 161.18 | 157.50 | 157.50 | 474 | -3.50(-2.17%) |
Sep 22, 2017 | 155.75 | 161.00 | 155.75 | 161.00 | 192 | +3.50(+2.22%) |
Sep 21, 2017 | 154.66 | 161.00 | 154.00 | 157.50 | 689 | +1.75(+1.12%) |
Sep 20, 2017 | 154.00 | 157.50 | 147.00 | 155.75 | 227 | +0.00(+0.00%) |
Sep 19, 2017 | 150.50 | 157.50 | 150.50 | 155.75 | 221 | +3.50(+2.30%) |
Sep 18, 2017 | 141.75 | 154.00 | 141.75 | 152.25 | 1,128 | +12.25(+8.75%) |
Sep 15, 2017 | 150.50 | 150.50 | 140.00 | 140.00 | 148 | -7.00(-4.76%) |
Sep 14, 2017 | 154.00 | 155.75 | 140.00 | 147.00 | 1,420 | -8.75(-5.62%) |
Sep 13, 2017 | 152.25 | 155.75 | 150.50 | 155.75 | 572 | +1.75(+1.14%) |
Sep 12, 2017 | 153.82 | 154.00 | 152.25 | 154.00 | 246 | +1.75(+1.15%) |
Sep 11, 2017 | 152.25 | 154.00 | 150.50 | 152.25 | 233 | -1.75(-1.14%) |
Sep 08, 2017 | 154.00 | 154.00 | 150.50 | 154.00 | 206 | +1.75(+1.15%) |
Sep 07, 2017 | 152.25 | 154.00 | 150.68 | 152.25 | 179 | -1.75(-1.14%) |
Sep 06, 2017 | 148.75 | 154.00 | 148.75 | 154.00 | 438 | +5.25(+3.53%) |
Sep 05, 2017 | 155.75 | 155.75 | 147.00 | 148.75 | 237 | -7.00(-4.49%) |
Sep 01, 2017 | 152.25 | 155.75 | 152.25 | 155.75 | 60 | +1.75(+1.14%) |
Aug 31, 2017 | 155.75 | 159.25 | 154.00 | 154.00 | 135 | -1.75(-1.12%) |
Aug 30, 2017 | 159.25 | 159.25 | 155.75 | 155.75 | 54 | -1.75(-1.11%) |
Aug 29, 2017 | 159.25 | 164.50 | 157.04 | 157.50 | 102 | -1.75(-1.10%) |
Aug 28, 2017 | 150.50 | 159.25 | 150.50 | 159.25 | 75 | +1.40(+0.89%) |
Aug 25, 2017 | 166.25 | 166.25 | 154.00 | 157.85 | 168 | -1.40(-0.88%) |
Aug 24, 2017 | 161.00 | 161.00 | 155.33 | 159.25 | 97 | +0.00(+0.00%) |
Aug 23, 2017 | 161.00 | 166.25 | 157.50 | 159.25 | 295 | -5.25(-3.19%) |
Aug 22, 2017 | 166.25 | 166.25 | 157.32 | 164.50 | 644 | -1.75(-1.05%) |
Aug 21, 2017 | 164.50 | 168.00 | 155.93 | 166.25 | 1,315 | +1.75(+1.06%) |
Aug 18, 2017 | 161.00 | 164.50 | 150.50 | 164.50 | 848 | +2.62(+1.62%) |
Aug 17, 2017 | 161.00 | 164.50 | 147.00 | 161.88 | 1,070 | +2.62(+1.65%) |
Aug 16, 2017 | 162.75 | 164.50 | 157.50 | 159.25 | 236 | -1.75(-1.09%) |
Aug 15, 2017 | 154.98 | 164.50 | 154.43 | 161.00 | 175 | +1.79(+1.13%) |
Aug 14, 2017 | 157.50 | 159.25 | 150.50 | 159.21 | 424 | +6.96(+4.57%) |
Aug 11, 2017 | 162.75 | 162.75 | 147.00 | 152.25 | 989 | -8.75(-5.43%) |
Aug 10, 2017 | 161.00 | 162.75 | 154.00 | 161.00 | 784 | +12.25(+8.24%) |
Aug 09, 2017 | 152.25 | 152.25 | 147.00 | 148.75 | 392 | -11.75(-7.32%) |
Aug 08, 2017 | 166.25 | 166.25 | 154.00 | 160.50 | 320 | -4.00(-2.43%) |
Aug 07, 2017 | 168.00 | 175.00 | 162.75 | 164.50 | 1,015 | +0.00(+0.00%) |
Aug 04, 2017 | 157.65 | 164.50 | 157.65 | 164.50 | 874 | +8.75(+5.62%) |
Aug 03, 2017 | 148.19 | 159.25 | 145.25 | 155.75 | 1,874 | +7.00(+4.71%) |
Aug 02, 2017 | 142.53 | 148.75 | 142.53 | 148.75 | 452 | +5.25(+3.66%) |