Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 143.70 | 147.20 | 143.70 | 146.60 | 5,926 | +3.10(+2.16%) |
Oct 30, 2017 | 145.30 | 146.40 | 141.60 | 143.50 | 6,380 | -2.00(-1.37%) |
Oct 27, 2017 | 141.20 | 146.20 | 141.20 | 145.50 | 9,755 | +4.50(+3.19%) |
Oct 26, 2017 | 142.30 | 144.10 | 140.70 | 141.00 | 7,410 | -1.40(-0.98%) |
Oct 25, 2017 | 149.00 | 150.49 | 141.90 | 142.40 | 27,475 | -7.10(-4.75%) |
Oct 24, 2017 | 150.80 | 153.80 | 148.70 | 149.50 | 12,604 | -1.20(-0.80%) |
Oct 23, 2017 | 151.10 | 154.50 | 149.70 | 150.70 | 7,515 | -0.90(-0.59%) |
Oct 20, 2017 | 152.70 | 153.80 | 148.50 | 151.60 | 13,767 | +2.40(+1.61%) |
Oct 19, 2017 | 155.40 | 155.40 | 146.71 | 149.20 | 23,953 | -5.70(-3.68%) |
Oct 18, 2017 | 158.00 | 158.30 | 154.00 | 154.90 | 8,668 | -1.90(-1.21%) |
Oct 17, 2017 | 164.60 | 164.60 | 155.50 | 156.80 | 20,406 | -6.20(-3.80%) |
Oct 16, 2017 | 163.90 | 165.30 | 161.50 | 163.00 | 15,588 | +0.00(+0.00%) |
Oct 13, 2017 | 162.50 | 164.90 | 160.80 | 163.00 | 8,822 | +0.90(+0.56%) |
Oct 12, 2017 | 158.40 | 166.80 | 158.10 | 162.10 | 21,657 | +3.60(+2.27%) |
Oct 11, 2017 | 158.90 | 161.00 | 157.50 | 158.50 | 7,967 | -0.30(-0.19%) |
Oct 10, 2017 | 160.20 | 162.70 | 155.84 | 158.80 | 7,477 | +0.00(+0.00%) |
Oct 09, 2017 | 159.40 | 164.93 | 156.90 | 158.80 | 26,737 | -0.50(-0.31%) |
Oct 06, 2017 | 157.30 | 159.50 | 153.80 | 159.30 | 15,882 | +1.00(+0.63%) |
Oct 05, 2017 | 159.50 | 159.50 | 156.70 | 158.30 | 8,404 | -0.10(-0.06%) |
Oct 04, 2017 | 159.50 | 160.30 | 156.60 | 158.40 | 6,304 | -0.90(-0.56%) |
Oct 03, 2017 | 160.00 | 161.60 | 154.60 | 159.30 | 8,594 | +0.20(+0.13%) |
Oct 02, 2017 | 154.50 | 159.30 | 152.35 | 159.10 | 13,425 | +5.10(+3.31%) |
Sep 29, 2017 | 153.50 | 154.50 | 151.70 | 154.00 | 13,245 | +0.10(+0.06%) |
Sep 28, 2017 | 155.50 | 156.30 | 152.10 | 153.90 | 8,215 | -2.50(-1.60%) |
Sep 27, 2017 | 150.80 | 159.90 | 146.09 | 156.40 | 18,606 | +6.50(+4.34%) |
Sep 26, 2017 | 150.90 | 151.10 | 149.35 | 149.90 | 12,099 | -0.40(-0.27%) |
Sep 25, 2017 | 146.00 | 151.50 | 146.00 | 150.30 | 12,667 | +3.30(+2.24%) |
Sep 22, 2017 | 146.60 | 147.50 | 144.60 | 147.00 | 8,318 | +0.30(+0.20%) |
Sep 21, 2017 | 147.80 | 148.80 | 144.30 | 146.70 | 17,424 | -0.40(-0.27%) |
Sep 20, 2017 | 155.70 | 156.25 | 145.70 | 147.10 | 22,935 | -8.50(-5.46%) |
Sep 19, 2017 | 159.40 | 160.40 | 153.50 | 155.60 | 33,583 | -4.70(-2.93%) |
Sep 18, 2017 | 156.10 | 164.89 | 154.60 | 160.30 | 40,986 | +5.90(+3.82%) |
Sep 15, 2017 | 147.70 | 154.60 | 146.70 | 154.40 | 27,038 | +7.20(+4.89%) |
Sep 14, 2017 | 150.00 | 150.70 | 141.30 | 147.20 | 32,419 | -2.90(-1.93%) |
Sep 13, 2017 | 130.70 | 150.40 | 130.30 | 150.10 | 78,961 | +24.30(+19.32%) |
Sep 12, 2017 | 124.50 | 126.90 | 123.50 | 125.80 | 8,191 | +1.20(+0.96%) |
Sep 11, 2017 | 130.10 | 130.85 | 123.40 | 124.60 | 11,487 | -4.20(-3.26%) |
Sep 08, 2017 | 122.90 | 129.47 | 122.90 | 128.80 | 15,703 | +4.80(+3.87%) |
Sep 07, 2017 | 115.90 | 124.20 | 113.20 | 124.00 | 21,850 | +8.00(+6.90%) |
Sep 06, 2017 | 116.20 | 117.30 | 114.90 | 116.00 | 8,184 | -0.40(-0.34%) |
Sep 05, 2017 | 116.80 | 119.50 | 111.90 | 116.40 | 10,762 | -0.50(-0.43%) |
Sep 01, 2017 | 114.80 | 117.30 | 113.50 | 116.90 | 14,908 | +2.30(+2.01%) |
Aug 31, 2017 | 112.00 | 115.00 | 112.00 | 114.60 | 11,447 | +2.40(+2.14%) |
Aug 30, 2017 | 114.00 | 115.40 | 110.20 | 112.20 | 19,175 | -1.80(-1.58%) |
Aug 29, 2017 | 109.50 | 116.00 | 109.50 | 114.00 | 24,348 | +2.70(+2.43%) |
Aug 28, 2017 | 103.60 | 112.40 | 102.20 | 111.30 | 35,910 | +10.40(+10.31%) |
Aug 25, 2017 | 102.00 | 103.10 | 100.20 | 100.90 | 11,423 | -1.50(-1.46%) |
Aug 24, 2017 | 103.50 | 105.15 | 101.10 | 102.40 | 11,035 | -0.60(-0.58%) |
Aug 23, 2017 | 103.00 | 104.90 | 102.20 | 103.00 | 11,309 | -0.10(-0.10%) |
Aug 22, 2017 | 103.50 | 105.00 | 103.00 | 103.10 | 11,116 | -0.70(-0.67%) |
Aug 21, 2017 | 103.80 | 105.00 | 102.20 | 103.80 | 8,219 | -0.20(-0.19%) |
Aug 18, 2017 | 103.60 | 105.40 | 103.10 | 104.00 | 7,241 | -0.90(-0.86%) |
Aug 17, 2017 | 105.20 | 107.00 | 103.70 | 104.90 | 12,839 | +1.00(+0.96%) |
Aug 16, 2017 | 105.70 | 106.90 | 103.50 | 103.90 | 10,179 | -1.20(-1.14%) |
Aug 15, 2017 | 104.70 | 106.60 | 101.10 | 105.10 | 23,076 | +0.30(+0.29%) |
Aug 14, 2017 | 102.90 | 105.30 | 101.50 | 104.80 | 11,473 | +2.60(+2.54%) |
Aug 11, 2017 | 103.80 | 104.40 | 101.50 | 102.20 | 13,257 | -1.50(-1.45%) |
Aug 10, 2017 | 111.20 | 112.90 | 99.90 | 103.70 | 47,758 | -7.50(-6.74%) |
Aug 09, 2017 | 110.80 | 111.70 | 109.70 | 111.20 | 16,152 | +0.70(+0.63%) |
Aug 08, 2017 | 109.60 | 111.20 | 108.80 | 110.50 | 9,974 | +0.50(+0.45%) |
Aug 07, 2017 | 108.50 | 111.20 | 107.60 | 110.00 | 13,728 | +0.90(+0.82%) |
Aug 04, 2017 | 108.50 | 109.90 | 105.35 | 109.10 | 9,761 | +1.30(+1.21%) |
Aug 03, 2017 | 108.30 | 108.60 | 103.20 | 107.80 | 8,429 | -1.30(-1.19%) |
Aug 02, 2017 | 106.50 | 110.90 | 106.48 | 109.10 | 23,912 | +3.40(+3.22%) |