Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 176.16 | 176.67 | 174.52 | 175.16 | 2,656,266 | -0.87(-0.49%) |
Oct 30, 2017 | 177.00 | 177.48 | 174.45 | 176.03 | 2,124,220 | -1.30(-0.73%) |
Oct 27, 2017 | 174.02 | 177.58 | 174.02 | 177.33 | 2,807,106 | +3.58(+2.06%) |
Oct 26, 2017 | 172.06 | 175.02 | 172.02 | 173.75 | 2,580,865 | +1.92(+1.12%) |
Oct 25, 2017 | 170.37 | 173.41 | 170.03 | 171.83 | 2,785,555 | +0.25(+0.15%) |
Oct 24, 2017 | 171.47 | 172.49 | 170.49 | 171.58 | 2,658,523 | -0.58(-0.34%) |
Oct 23, 2017 | 175.68 | 175.85 | 171.83 | 172.16 | 3,220,738 | -3.48(-1.98%) |
Oct 20, 2017 | 171.50 | 175.84 | 171.35 | 175.64 | 6,019,412 | +3.91(+2.28%) |
Oct 19, 2017 | 165.50 | 172.15 | 164.42 | 171.73 | 13,522,117 | +18.73(+12.24%) |
Oct 18, 2017 | 150.33 | 153.43 | 149.03 | 153.00 | 4,242,437 | +2.62(+1.74%) |
Oct 17, 2017 | 150.52 | 150.93 | 148.15 | 150.38 | 3,547,537 | -0.08(-0.05%) |
Oct 16, 2017 | 151.15 | 153.00 | 149.28 | 150.46 | 3,833,160 | -3.47(-2.25%) |
Oct 13, 2017 | 153.96 | 154.59 | 153.06 | 153.93 | 2,515,573 | +0.32(+0.21%) |
Oct 12, 2017 | 153.72 | 154.85 | 153.39 | 153.61 | 2,430,093 | -0.04(-0.03%) |
Oct 11, 2017 | 152.09 | 153.70 | 151.35 | 153.65 | 2,790,974 | +1.50(+0.99%) |
Oct 10, 2017 | 152.00 | 152.86 | 151.32 | 152.15 | 2,817,629 | +0.65(+0.43%) |
Oct 09, 2017 | 150.76 | 151.57 | 150.25 | 151.50 | 1,461,004 | +0.38(+0.25%) |
Oct 06, 2017 | 149.96 | 151.36 | 149.53 | 151.12 | 2,283,030 | +0.87(+0.58%) |
Oct 05, 2017 | 148.49 | 150.45 | 147.71 | 150.25 | 2,413,612 | +2.30(+1.55%) |
Oct 04, 2017 | 148.21 | 148.46 | 146.60 | 147.95 | 2,885,596 | -0.65(-0.44%) |
Oct 03, 2017 | 148.48 | 148.80 | 147.99 | 148.60 | 1,808,195 | +0.66(+0.45%) |
Oct 02, 2017 | 149.79 | 150.48 | 147.52 | 147.94 | 2,341,620 | -1.24(-0.83%) |
Sep 29, 2017 | 146.69 | 149.28 | 146.60 | 149.18 | 2,181,258 | +2.35(+1.60%) |
Sep 28, 2017 | 146.14 | 147.32 | 145.39 | 146.83 | 1,666,974 | +0.40(+0.27%) |
Sep 27, 2017 | 146.31 | 147.09 | 145.75 | 146.43 | 2,947,611 | +1.03(+0.71%) |
Sep 26, 2017 | 145.50 | 146.35 | 143.96 | 145.40 | 3,279,959 | +0.83(+0.57%) |
Sep 25, 2017 | 148.39 | 148.71 | 143.95 | 144.57 | 4,869,518 | -3.93(-2.65%) |
Sep 22, 2017 | 148.69 | 149.50 | 147.89 | 148.50 | 2,929,187 | -0.80(-0.54%) |
Sep 21, 2017 | 150.38 | 151.25 | 148.30 | 149.30 | 4,990,765 | -0.66(-0.44%) |
Sep 20, 2017 | 151.99 | 152.40 | 149.00 | 149.96 | 9,371,414 | -6.64(-4.24%) |
Sep 19, 2017 | 156.30 | 157.05 | 155.81 | 156.60 | 3,996,871 | +0.83(+0.53%) |
Sep 18, 2017 | 155.01 | 156.30 | 154.37 | 155.77 | 2,580,709 | +1.28(+0.83%) |
Sep 15, 2017 | 154.90 | 155.19 | 153.56 | 154.49 | 3,012,822 | -0.46(-0.30%) |
Sep 14, 2017 | 155.37 | 156.20 | 154.68 | 154.95 | 1,676,026 | -1.29(-0.83%) |
Sep 13, 2017 | 155.88 | 156.70 | 155.39 | 156.24 | 1,363,910 | -0.07(-0.04%) |
Sep 12, 2017 | 157.22 | 154.92 | 156.31 | 1,763,413 | -0.56(-0.36%) | |
Sep 11, 2017 | 156.59 | 157.89 | 156.38 | 156.87 | 1,715,957 | +1.53(+0.98%) |
Sep 08, 2017 | 155.24 | 155.88 | 154.29 | 155.34 | 1,449,916 | -0.13(-0.08%) |
Sep 07, 2017 | 155.88 | 153.64 | 155.47 | 1,445,441 | +1.71(+1.11%) | |
Sep 06, 2017 | 155.11 | 155.56 | 153.61 | 153.76 | 1,224,310 | -0.52(-0.34%) |
Sep 05, 2017 | 154.83 | 155.41 | 153.31 | 154.28 | 1,273,989 | -0.78(-0.50%) |
Sep 01, 2017 | 155.76 | 156.06 | 154.38 | 155.06 | 1,321,349 | -0.10(-0.06%) |
Aug 31, 2017 | 154.36 | 155.36 | 154.35 | 155.16 | 1,895,007 | +1.49(+0.97%) |
Aug 30, 2017 | 152.05 | 154.26 | 151.89 | 153.67 | 1,466,018 | +1.53(+1.01%) |
Aug 29, 2017 | 150.55 | 152.76 | 150.01 | 152.14 | 1,189,020 | +0.35(+0.23%) |
Aug 28, 2017 | 151.87 | 152.50 | 151.19 | 151.79 | 952,348 | +0.34(+0.22%) |
Aug 25, 2017 | 152.00 | 153.00 | 150.91 | 151.45 | 1,182,292 | +0.64(+0.42%) |
Aug 24, 2017 | 151.22 | 151.83 | 149.17 | 150.81 | 1,449,409 | -0.29(-0.19%) |
Aug 23, 2017 | 152.18 | 152.18 | 150.75 | 151.10 | 1,355,045 | -1.15(-0.76%) |
Aug 22, 2017 | 150.14 | 152.59 | 150.14 | 152.25 | 1,981,335 | +2.99(+2.00%) |
Aug 21, 2017 | 148.05 | 149.33 | 147.57 | 149.26 | 1,244,766 | +1.29(+0.87%) |
Aug 18, 2017 | 147.74 | 148.69 | 147.12 | 147.97 | 1,699,265 | -0.26(-0.18%) |
Aug 17, 2017 | 151.66 | 151.72 | 148.19 | 148.23 | 2,125,510 | -3.57(-2.35%) |
Aug 16, 2017 | 150.70 | 151.99 | 149.76 | 151.80 | 1,454,988 | +1.44(+0.96%) |
Aug 15, 2017 | 149.56 | 150.65 | 148.41 | 150.36 | 1,144,138 | +1.20(+0.80%) |
Aug 14, 2017 | 147.81 | 149.50 | 147.56 | 149.16 | 1,171,641 | +2.69(+1.84%) |
Aug 11, 2017 | 145.25 | 147.10 | 144.18 | 146.47 | 1,382,926 | +1.55(+1.07%) |
Aug 10, 2017 | 147.23 | 147.74 | 144.72 | 144.92 | 1,902,000 | -3.43(-2.31%) |
Aug 09, 2017 | 146.68 | 148.50 | 146.50 | 148.35 | 1,177,923 | +0.54(+0.37%) |
Aug 08, 2017 | 148.14 | 148.86 | 146.36 | 147.81 | 1,507,362 | -0.63(-0.42%) |
Aug 07, 2017 | 147.74 | 148.90 | 147.54 | 148.44 | 1,455,624 | +0.73(+0.49%) |
Aug 04, 2017 | 148.62 | 147.27 | 147.71 | 1,503,962 | -0.08(-0.05%) | |
Aug 03, 2017 | 147.47 | 147.98 | 145.68 | 147.79 | 1,510,601 | +0.66(+0.45%) |
Aug 02, 2017 | 147.56 | 147.60 | 144.52 | 147.13 | 2,111,957 | -0.23(-0.16%) |