Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 144.58 | 146.88 | 142.41 | 145.13 | 826,471 | -0.45(-0.31%) |
Oct 30, 2017 | 145.04 | 145.79 | 144.54 | 145.57 | 693,777 | +0.19(+0.13%) |
Oct 27, 2017 | 144.33 | 145.74 | 144.15 | 145.38 | 565,845 | +0.79(+0.55%) |
Oct 26, 2017 | 145.18 | 145.18 | 143.91 | 144.59 | 671,763 | +0.14(+0.10%) |
Oct 25, 2017 | 143.83 | 144.99 | 143.51 | 144.45 | 673,692 | +0.78(+0.54%) |
Oct 24, 2017 | 145.21 | 145.42 | 143.51 | 143.67 | 798,170 | -1.98(-1.36%) |
Oct 23, 2017 | 145.21 | 145.78 | 144.62 | 145.65 | 780,131 | +0.63(+0.44%) |
Oct 20, 2017 | 144.82 | 145.13 | 143.78 | 145.01 | 902,937 | +0.47(+0.33%) |
Oct 19, 2017 | 144.05 | 144.58 | 143.47 | 144.54 | 920,779 | +0.42(+0.29%) |
Oct 18, 2017 | 143.86 | 144.16 | 143.24 | 144.13 | 655,539 | +0.05(+0.03%) |
Oct 17, 2017 | 143.18 | 144.08 | 143.16 | 144.08 | 718,392 | +0.66(+0.46%) |
Oct 16, 2017 | 144.53 | 144.55 | 143.34 | 143.42 | 642,430 | -1.12(-0.77%) |
Oct 13, 2017 | 145.57 | 145.66 | 144.50 | 144.54 | 1,018,384 | -0.29(-0.20%) |
Oct 12, 2017 | 144.26 | 145.11 | 143.78 | 144.83 | 719,017 | +0.78(+0.54%) |
Oct 11, 2017 | 142.96 | 144.69 | 142.86 | 144.05 | 807,047 | +1.19(+0.83%) |
Oct 10, 2017 | 143.16 | 144.29 | 142.81 | 142.86 | 917,931 | -0.20(-0.14%) |
Oct 09, 2017 | 143.03 | 143.69 | 142.87 | 143.06 | 840,751 | -0.12(-0.08%) |
Oct 06, 2017 | 144.21 | 144.21 | 142.54 | 143.18 | 813,533 | -1.23(-0.85%) |
Oct 05, 2017 | 144.68 | 146.57 | 144.27 | 144.41 | 848,745 | +0.35(+0.24%) |
Oct 04, 2017 | 142.28 | 144.20 | 141.80 | 144.06 | 828,320 | +1.85(+1.30%) |
Oct 03, 2017 | 142.13 | 142.56 | 141.56 | 142.21 | 789,874 | +0.08(+0.06%) |
Oct 02, 2017 | 143.26 | 143.59 | 141.99 | 142.13 | 787,697 | -0.66(-0.46%) |
Sep 29, 2017 | 142.44 | 143.47 | 142.23 | 142.80 | 1,117,730 | -0.15(-0.10%) |
Sep 28, 2017 | 141.39 | 142.98 | 141.39 | 142.94 | 957,255 | +1.49(+1.05%) |
Sep 27, 2017 | 141.02 | 141.45 | 1,089,484 | -0.75(-0.52%) | ||
Sep 26, 2017 | 142.38 | 142.64 | 141.87 | 142.20 | 1,326,775 | -0.17(-0.12%) |
Sep 25, 2017 | 142.50 | 143.28 | 141.63 | 142.37 | 1,597,175 | +0.63(+0.44%) |
Sep 22, 2017 | 142.95 | 143.21 | 141.68 | 141.74 | 585,180 | -1.02(-0.72%) |
Sep 21, 2017 | 143.60 | 144.12 | 142.75 | 142.76 | 685,679 | -0.79(-0.55%) |
Sep 20, 2017 | 144.38 | 144.89 | 143.03 | 143.55 | 778,896 | -0.73(-0.51%) |
Sep 19, 2017 | 145.43 | 145.77 | 143.79 | 144.28 | 1,251,840 | -1.15(-0.79%) |
Sep 18, 2017 | 145.95 | 146.55 | 144.76 | 145.43 | 1,215,442 | -0.48(-0.33%) |
Sep 15, 2017 | 146.01 | 146.87 | 144.92 | 145.91 | 1,660,488 | +0.03(+0.02%) |
Sep 14, 2017 | 145.96 | 146.11 | 144.79 | 145.88 | 1,144,198 | -0.09(-0.06%) |
Sep 13, 2017 | 146.54 | 147.01 | 145.82 | 145.96 | 841,660 | -0.63(-0.43%) |
Sep 12, 2017 | 149.47 | 149.73 | 145.45 | 146.59 | 1,063,344 | -3.11(-2.08%) |
Sep 11, 2017 | 148.63 | 149.70 | 147.91 | 149.70 | 1,145,644 | +1.42(+0.96%) |
Sep 08, 2017 | 147.54 | 149.33 | 147.30 | 148.28 | 1,259,422 | +0.61(+0.41%) |
Sep 07, 2017 | 147.54 | 148.38 | 146.88 | 147.67 | 1,680,287 | +0.37(+0.25%) |
Sep 06, 2017 | 148.95 | 147.05 | 147.30 | 1,559,317 | -0.91(-0.62%) | |
Sep 05, 2017 | 148.07 | 149.08 | 144.61 | 148.22 | 1,306,873 | -1.05(-0.70%) |
Sep 01, 2017 | 149.36 | 150.41 | 149.00 | 149.26 | 720,647 | +0.21(+0.14%) |
Aug 31, 2017 | 148.74 | 149.53 | 148.58 | 149.05 | 1,256,381 | +0.64(+0.43%) |
Aug 30, 2017 | 148.60 | 148.60 | 147.42 | 148.41 | 790,698 | -0.29(-0.19%) |
Aug 29, 2017 | 149.62 | 150.77 | 148.65 | 148.69 | 678,367 | -0.83(-0.56%) |
Aug 28, 2017 | 150.09 | 150.50 | 149.06 | 149.53 | 1,057,355 | -0.52(-0.35%) |
Aug 25, 2017 | 150.65 | 151.12 | 150.03 | 150.05 | 754,609 | -0.28(-0.18%) |
Aug 24, 2017 | 150.85 | 151.58 | 150.14 | 150.33 | 890,108 | -0.35(-0.23%) |
Aug 23, 2017 | 150.07 | 151.09 | 150.04 | 150.68 | 786,752 | +0.56(+0.37%) |
Aug 22, 2017 | 151.19 | 151.81 | 149.38 | 150.12 | 749,183 | -0.98(-0.65%) |
Aug 21, 2017 | 150.26 | 151.47 | 149.67 | 151.10 | 761,380 | +1.05(+0.70%) |
Aug 18, 2017 | 150.96 | 150.96 | 149.49 | 150.05 | 727,129 | -1.10(-0.73%) |
Aug 17, 2017 | 151.89 | 152.45 | 151.10 | 151.16 | 728,544 | -0.65(-0.43%) |
Aug 16, 2017 | 152.90 | 153.56 | 151.19 | 151.81 | 677,006 | -0.69(-0.45%) |
Aug 15, 2017 | 151.97 | 152.59 | 151.12 | 152.50 | 797,381 | +0.40(+0.26%) |
Aug 14, 2017 | 150.15 | 152.51 | 150.15 | 152.10 | 927,454 | +2.43(+1.62%) |
Aug 11, 2017 | 150.38 | 150.49 | 149.34 | 149.67 | 501,063 | -0.43(-0.29%) |
Aug 10, 2017 | 149.94 | 150.82 | 149.61 | 150.10 | 538,160 | -0.18(-0.12%) |
Aug 09, 2017 | 149.51 | 150.57 | 149.30 | 150.27 | 769,221 | +0.57(+0.38%) |
Aug 08, 2017 | 149.61 | 150.62 | 148.84 | 149.70 | 914,766 | +0.09(+0.06%) |
Aug 07, 2017 | 149.18 | 150.19 | 148.62 | 149.62 | 565,233 | +0.45(+0.30%) |
Aug 04, 2017 | 149.00 | 150.37 | 148.79 | 149.16 | 646,921 | +0.05(+0.03%) |
Aug 03, 2017 | 149.26 | 151.53 | 146.68 | 149.12 | 1,395,879 | -2.76(-1.82%) |
Aug 02, 2017 | 152.13 | 152.75 | 151.27 | 151.88 | 655,188 | -0.66(-0.43%) |