Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 146.71 | 147.86 | 143.01 | 146.97 | 3,467,934 | -2.88(-1.92%) |
Oct 30, 2017 | 148.58 | 150.28 | 148.34 | 149.86 | 2,047,186 | +0.71(+0.47%) |
Oct 27, 2017 | 148.09 | 149.17 | 147.40 | 149.15 | 1,206,221 | +0.72(+0.48%) |
Oct 26, 2017 | 147.41 | 148.94 | 146.95 | 148.44 | 941,530 | +1.43(+0.97%) |
Oct 25, 2017 | 147.88 | 148.19 | 146.03 | 147.01 | 1,137,633 | -1.23(-0.83%) |
Oct 24, 2017 | 148.65 | 149.83 | 147.45 | 148.24 | 1,785,641 | +0.97(+0.66%) |
Oct 23, 2017 | 147.49 | 148.57 | 146.97 | 147.26 | 1,294,761 | +0.11(+0.07%) |
Oct 20, 2017 | 146.43 | 147.32 | 145.94 | 147.16 | 805,723 | +1.49(+1.02%) |
Oct 19, 2017 | 145.49 | 145.77 | 144.21 | 145.67 | 1,140,464 | +0.24(+0.17%) |
Oct 18, 2017 | 145.18 | 146.00 | 144.38 | 145.43 | 960,595 | +0.25(+0.17%) |
Oct 17, 2017 | 144.66 | 145.68 | 144.49 | 145.18 | 823,274 | +0.49(+0.34%) |
Oct 16, 2017 | 144.09 | 144.88 | 143.41 | 144.69 | 1,164,278 | +1.25(+0.87%) |
Oct 13, 2017 | 143.62 | 144.72 | 143.24 | 143.43 | 854,223 | +0.59(+0.41%) |
Oct 12, 2017 | 142.09 | 143.55 | 142.04 | 142.84 | 745,280 | -0.35(-0.24%) |
Oct 11, 2017 | 143.72 | 143.72 | 142.67 | 143.19 | 808,727 | -0.52(-0.36%) |
Oct 10, 2017 | 143.58 | 143.87 | 142.39 | 143.72 | 985,937 | +1.01(+0.71%) |
Oct 09, 2017 | 143.35 | 143.53 | 142.39 | 142.70 | 828,846 | -0.31(-0.21%) |
Oct 06, 2017 | 142.60 | 143.34 | 142.02 | 143.01 | 1,086,797 | +0.33(+0.23%) |
Oct 05, 2017 | 142.47 | 143.05 | 141.92 | 142.68 | 891,377 | -0.03(-0.02%) |
Oct 04, 2017 | 142.09 | 143.52 | 141.94 | 142.71 | 1,408,172 | +0.77(+0.54%) |
Oct 03, 2017 | 140.73 | 141.98 | 140.72 | 141.94 | 1,236,868 | +1.24(+0.88%) |
Oct 02, 2017 | 139.97 | 140.72 | 139.09 | 140.70 | 1,147,903 | +1.08(+0.77%) |
Sep 29, 2017 | 139.82 | 140.67 | 139.44 | 139.62 | 909,052 | -0.25(-0.18%) |
Sep 28, 2017 | 139.44 | 140.34 | 139.35 | 139.87 | 880,884 | -0.02(-0.01%) |
Sep 27, 2017 | 140.43 | 138.77 | 139.88 | 928,015 | +0.46(+0.33%) | |
Sep 26, 2017 | 139.76 | 140.66 | 139.30 | 139.43 | 932,002 | +0.02(+0.01%) |
Sep 25, 2017 | 139.66 | 139.93 | 137.75 | 139.41 | 1,188,366 | -0.17(-0.12%) |
Sep 22, 2017 | 138.67 | 140.14 | 138.51 | 139.58 | 1,113,235 | +1.25(+0.90%) |
Sep 21, 2017 | 138.46 | 138.79 | 137.82 | 138.33 | 1,229,632 | -0.62(-0.44%) |
Sep 20, 2017 | 139.05 | 140.01 | 138.39 | 138.95 | 1,072,536 | -0.23(-0.17%) |
Sep 19, 2017 | 139.13 | 139.44 | 138.62 | 139.18 | 1,347,845 | +0.47(+0.34%) |
Sep 18, 2017 | 137.79 | 139.91 | 137.36 | 138.71 | 1,759,575 | +1.42(+1.04%) |
Sep 15, 2017 | 136.34 | 137.68 | 136.07 | 137.29 | 2,794,592 | -1.21(-0.87%) |
Sep 14, 2017 | 138.06 | 139.11 | 137.77 | 138.50 | 1,258,449 | +0.14(+0.10%) |
Sep 13, 2017 | 136.86 | 138.56 | 136.86 | 138.36 | 1,046,928 | +0.83(+0.60%) |
Sep 12, 2017 | 137.10 | 138.00 | 136.83 | 137.53 | 1,030,221 | +0.70(+0.51%) |
Sep 11, 2017 | 134.26 | 137.08 | 134.25 | 136.83 | 1,412,213 | +1.54(+1.14%) |
Sep 08, 2017 | 134.06 | 136.47 | 133.76 | 135.29 | 1,212,627 | +0.81(+0.60%) |
Sep 07, 2017 | 133.01 | 134.69 | 132.28 | 134.48 | 1,550,208 | +1.97(+1.49%) |
Sep 06, 2017 | 132.80 | 133.25 | 132.17 | 132.51 | 1,634,560 | +0.34(+0.26%) |
Sep 05, 2017 | 132.46 | 133.44 | 131.63 | 132.17 | 1,720,685 | -0.24(-0.18%) |
Sep 01, 2017 | 132.34 | 133.00 | 132.28 | 132.41 | 910,231 | -0.02(-0.01%) |
Aug 31, 2017 | 131.48 | 132.94 | 131.20 | 132.43 | 1,690,997 | +1.32(+1.01%) |
Aug 30, 2017 | 128.79 | 131.27 | 128.36 | 131.11 | 1,902,632 | +2.45(+1.91%) |
Aug 29, 2017 | 126.30 | 128.82 | 126.30 | 128.66 | 1,926,648 | +1.77(+1.39%) |
Aug 28, 2017 | 127.06 | 127.22 | 126.72 | 126.89 | 845,470 | +0.51(+0.40%) |
Aug 25, 2017 | 126.54 | 127.16 | 126.08 | 126.38 | 973,397 | +0.25(+0.20%) |
Aug 24, 2017 | 126.72 | 126.94 | 125.38 | 126.13 | 1,293,545 | -0.48(-0.38%) |
Aug 23, 2017 | 126.70 | 127.36 | 126.12 | 126.61 | 1,152,854 | -0.60(-0.47%) |
Aug 22, 2017 | 126.73 | 127.72 | 126.73 | 127.21 | 1,468,541 | +0.86(+0.68%) |
Aug 21, 2017 | 125.47 | 126.72 | 125.16 | 126.35 | 1,358,887 | +1.06(+0.84%) |
Aug 18, 2017 | 125.52 | 126.83 | 124.84 | 125.29 | 1,765,892 | -0.41(-0.32%) |
Aug 17, 2017 | 128.00 | 128.32 | 125.64 | 125.70 | 2,611,792 | -2.58(-2.01%) |
Aug 16, 2017 | 129.00 | 129.21 | 128.05 | 128.28 | 1,425,522 | -0.11(-0.08%) |
Aug 15, 2017 | 129.11 | 129.30 | 128.08 | 128.38 | 1,585,053 | -0.54(-0.42%) |
Aug 14, 2017 | 129.72 | 129.74 | 128.52 | 128.92 | 2,026,837 | +0.49(+0.38%) |
Aug 11, 2017 | 127.98 | 128.64 | 127.62 | 128.43 | 1,884,230 | -0.15(-0.12%) |
Aug 10, 2017 | 130.63 | 131.00 | 128.35 | 128.58 | 2,095,150 | -2.95(-2.24%) |
Aug 09, 2017 | 131.46 | 132.30 | 130.84 | 131.53 | 1,366,336 | -0.35(-0.26%) |
Aug 08, 2017 | 131.80 | 132.89 | 131.47 | 131.88 | 1,569,111 | -0.17(-0.13%) |
Aug 07, 2017 | 131.49 | 132.62 | 131.28 | 132.05 | 1,173,817 | -0.11(-0.08%) |
Aug 04, 2017 | 130.60 | 132.51 | 130.21 | 132.16 | 1,846,297 | +2.00(+1.53%) |
Aug 03, 2017 | 130.67 | 131.01 | 128.85 | 130.16 | 1,834,834 | -0.03(-0.03%) |
Aug 02, 2017 | 130.11 | 131.06 | 129.07 | 130.19 | 2,563,532 | +0.25(+0.19%) |