Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 101.93 | 102.50 | 98.85 | 100.97 | 12,966,225 | +0.00(+0.00%) |
Oct 30, 2017 | 98.63 | 101.89 | 98.28 | 100.97 | 16,066,160 | +2.80(+2.85%) |
Oct 27, 2017 | 99.64 | 99.83 | 95.52 | 98.17 | 24,135,276 | -1.82(-1.82%) |
Oct 26, 2017 | 98.95 | 101.15 | 94.55 | 99.99 | 69,818,144 | -19.57(-16.37%) |
Oct 25, 2017 | 120.37 | 121.60 | 117.27 | 119.56 | 7,173,813 | -0.78(-0.65%) |
Oct 24, 2017 | 123.25 | 123.25 | 119.16 | 120.34 | 8,414,619 | -2.03(-1.66%) |
Oct 23, 2017 | 121.76 | 123.18 | 121.11 | 122.37 | 7,666,847 | +1.04(+0.86%) |
Oct 20, 2017 | 124.50 | 124.54 | 120.80 | 121.33 | 27,765,072 | -14.63(-10.76%) |
Oct 19, 2017 | 136.89 | 137.45 | 135.40 | 135.96 | 5,656,423 | -1.21(-0.88%) |
Oct 18, 2017 | 138.80 | 139.40 | 136.52 | 137.17 | 3,263,570 | -1.69(-1.22%) |
Oct 17, 2017 | 137.83 | 139.72 | 137.23 | 138.86 | 4,306,078 | +2.15(+1.57%) |
Oct 16, 2017 | 136.50 | 138.20 | 136.01 | 136.71 | 4,175,750 | +0.25(+0.18%) |
Oct 13, 2017 | 138.47 | 138.47 | 135.54 | 136.46 | 5,151,061 | -2.04(-1.47%) |
Oct 12, 2017 | 139.87 | 139.91 | 137.55 | 138.50 | 4,254,102 | -1.06(-0.76%) |
Oct 11, 2017 | 138.66 | 140.20 | 138.61 | 139.56 | 3,780,329 | -0.13(-0.09%) |
Oct 10, 2017 | 139.27 | 140.03 | 139.11 | 139.69 | 4,611,197 | +0.42(+0.30%) |
Oct 09, 2017 | 139.72 | 139.90 | 138.39 | 139.27 | 3,445,662 | +0.06(+0.04%) |
Oct 06, 2017 | 140.48 | 141.20 | 138.24 | 139.21 | 5,915,561 | -0.80(-0.57%) |
Oct 05, 2017 | 142.94 | 142.99 | 137.91 | 140.01 | 13,292,886 | -6.51(-4.44%) |
Oct 04, 2017 | 146.20 | 146.89 | 145.69 | 146.52 | 2,124,834 | +0.44(+0.30%) |
Oct 03, 2017 | 146.47 | 146.64 | 145.12 | 146.08 | 2,097,807 | +0.04(+0.03%) |
Oct 02, 2017 | 146.20 | 147.17 | 144.42 | 146.04 | 4,652,489 | +0.22(+0.15%) |
Sep 29, 2017 | 143.00 | 146.00 | 142.16 | 145.82 | 4,324,637 | +3.06(+2.14%) |
Sep 28, 2017 | 142.50 | 143.97 | 142.07 | 142.76 | 2,091,460 | -0.21(-0.15%) |
Sep 27, 2017 | 144.12 | 144.62 | 142.13 | 142.97 | 2,674,428 | -0.66(-0.46%) |
Sep 26, 2017 | 145.03 | 146.00 | 143.47 | 143.63 | 3,271,425 | -1.31(-0.90%) |
Sep 25, 2017 | 146.13 | 143.69 | 144.94 | 4,713,125 | +1.05(+0.73%) | |
Sep 22, 2017 | 143.31 | 144.19 | 141.75 | 143.89 | 3,549,466 | +0.11(+0.08%) |
Sep 21, 2017 | 143.84 | 144.59 | 143.02 | 143.78 | 2,662,231 | -0.46(-0.32%) |
Sep 20, 2017 | 143.27 | 144.45 | 142.80 | 144.24 | 3,865,741 | +0.77(+0.54%) |
Sep 19, 2017 | 142.93 | 144.00 | 142.33 | 143.47 | 3,102,753 | +0.63(+0.44%) |
Sep 18, 2017 | 142.55 | 142.89 | 141.26 | 142.84 | 2,684,133 | +0.80(+0.56%) |
Sep 15, 2017 | 141.50 | 142.69 | 140.36 | 142.04 | 5,983,997 | +1.43(+1.02%) |
Sep 14, 2017 | 140.66 | 142.30 | 139.60 | 140.61 | 3,074,143 | -0.65(-0.46%) |
Sep 13, 2017 | 141.67 | 142.30 | 140.57 | 141.26 | 2,608,434 | -0.81(-0.57%) |
Sep 12, 2017 | 142.07 | 140.05 | 142.07 | 2,236,382 | +1.15(+0.82%) | |
Sep 11, 2017 | 140.56 | 141.28 | 139.00 | 140.92 | 2,950,188 | +0.42(+0.30%) |
Sep 08, 2017 | 141.33 | 142.09 | 139.86 | 140.50 | 3,675,872 | -1.26(-0.89%) |
Sep 07, 2017 | 139.50 | 142.64 | 139.23 | 141.76 | 4,968,634 | +1.60(+1.14%) |
Sep 06, 2017 | 139.91 | 140.53 | 139.19 | 140.16 | 3,485,477 | +0.81(+0.58%) |
Sep 05, 2017 | 138.35 | 140.31 | 138.00 | 139.35 | 4,190,995 | -0.03(-0.02%) |
Sep 01, 2017 | 139.00 | 140.25 | 137.75 | 139.38 | 3,901,207 | +0.45(+0.32%) |
Aug 31, 2017 | 135.46 | 139.00 | 135.08 | 138.93 | 6,387,486 | +4.59(+3.42%) |
Aug 30, 2017 | 132.42 | 135.88 | 132.30 | 134.34 | 3,567,220 | +1.90(+1.43%) |
Aug 29, 2017 | 130.74 | 133.30 | 130.51 | 132.44 | 2,197,457 | +0.79(+0.60%) |
Aug 28, 2017 | 130.65 | 132.89 | 130.12 | 131.65 | 3,266,545 | +1.97(+1.52%) |
Aug 25, 2017 | 130.70 | 131.58 | 129.62 | 129.68 | 2,313,034 | -0.37(-0.28%) |
Aug 24, 2017 | 129.50 | 130.32 | 128.39 | 130.05 | 2,511,527 | +0.86(+0.67%) |
Aug 23, 2017 | 129.55 | 130.25 | 129.02 | 129.19 | 1,996,262 | -1.10(-0.84%) |
Aug 22, 2017 | 128.14 | 130.73 | 128.14 | 130.29 | 2,797,496 | +2.86(+2.24%) |
Aug 21, 2017 | 127.45 | 128.35 | 126.86 | 127.43 | 2,912,393 | -0.22(-0.17%) |
Aug 18, 2017 | 127.43 | 129.01 | 127.27 | 127.65 | 4,270,548 | +0.07(+0.05%) |
Aug 17, 2017 | 130.57 | 131.17 | 127.42 | 127.58 | 4,462,031 | -3.68(-2.80%) |
Aug 16, 2017 | 131.77 | 132.12 | 130.38 | 131.26 | 2,219,882 | -0.11(-0.08%) |
Aug 15, 2017 | 133.62 | 133.62 | 131.26 | 131.37 | 2,455,746 | -1.59(-1.20%) |
Aug 14, 2017 | 132.05 | 133.31 | 131.62 | 132.96 | 2,930,399 | +2.35(+1.80%) |
Aug 11, 2017 | 130.30 | 131.39 | 129.91 | 130.61 | 2,735,623 | +0.24(+0.18%) |
Aug 10, 2017 | 135.05 | 135.40 | 129.83 | 130.37 | 4,220,980 | -5.20(-3.84%) |
Aug 09, 2017 | 133.76 | 135.76 | 133.61 | 135.57 | 3,085,503 | +0.30(+0.22%) |
Aug 08, 2017 | 136.67 | 136.81 | 134.70 | 135.27 | 2,836,602 | -1.79(-1.31%) |
Aug 07, 2017 | 136.20 | 137.83 | 136.18 | 137.06 | 2,874,277 | +0.36(+0.26%) |
Aug 04, 2017 | 136.81 | 135.02 | 136.70 | 3,197,673 | +0.80(+0.59%) | |
Aug 03, 2017 | 135.50 | 136.85 | 134.57 | 135.90 | 2,838,895 | +1.05(+0.78%) |
Aug 02, 2017 | 135.11 | 135.51 | 133.46 | 134.85 | 3,023,595 | -0.33(-0.24%) |