Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 157.11 | 157.34 | 156.54 | 156.76 | 39,069 | -0.16(-0.10%) |
Oct 30, 2017 | 158.37 | 156.65 | 156.91 | 76,773 | -1.76(-1.11%) | |
Oct 27, 2017 | 158.22 | 158.82 | 158.22 | 158.68 | 55,015 | +0.16(+0.10%) |
Oct 26, 2017 | 158.59 | 159.12 | 157.55 | 158.52 | 51,354 | -1.34(-0.84%) |
Oct 25, 2017 | 160.26 | 160.34 | 159.26 | 159.86 | 91,041 | -0.40(-0.25%) |
Oct 24, 2017 | 161.38 | 161.38 | 159.50 | 160.26 | 159,550 | -1.20(-0.75%) |
Oct 23, 2017 | 162.05 | 162.55 | 161.38 | 161.47 | 186,925 | -0.33(-0.20%) |
Oct 20, 2017 | 161.96 | 161.99 | 161.25 | 161.80 | 34,729 | +0.13(+0.08%) |
Oct 19, 2017 | 160.61 | 161.67 | 160.61 | 161.67 | 34,759 | +0.84(+0.52%) |
Oct 18, 2017 | 161.30 | 161.71 | 160.65 | 160.83 | 532,910 | +0.27(+0.17%) |
Oct 17, 2017 | 159.05 | 161.01 | 158.87 | 160.56 | 43,565 | +1.97(+1.24%) |
Oct 16, 2017 | 159.10 | 159.75 | 158.34 | 158.59 | 37,605 | -0.57(-0.36%) |
Oct 13, 2017 | 159.49 | 159.49 | 158.82 | 159.15 | 91,214 | -0.40(-0.25%) |
Oct 12, 2017 | 159.65 | 159.76 | 159.37 | 159.56 | 30,746 | -0.26(-0.16%) |
Oct 11, 2017 | 159.40 | 159.92 | 159.36 | 159.81 | 90,820 | +0.32(+0.20%) |
Oct 10, 2017 | 159.15 | 159.49 | 158.74 | 159.49 | 151,560 | +0.35(+0.22%) |
Oct 09, 2017 | 160.30 | 160.30 | 158.97 | 159.15 | 26,179 | -1.11(-0.69%) |
Oct 06, 2017 | 159.24 | 160.72 | 159.24 | 160.26 | 67,916 | -0.02(-0.01%) |
Oct 05, 2017 | 159.70 | 160.28 | 159.59 | 160.28 | 77,862 | +0.08(+0.05%) |
Oct 04, 2017 | 159.62 | 160.19 | 159.62 | 160.19 | 56,388 | +0.72(+0.45%) |
Oct 03, 2017 | 159.40 | 159.83 | 158.77 | 159.48 | 41,746 | +0.10(+0.06%) |
Oct 02, 2017 | 158.13 | 159.41 | 158.13 | 159.37 | 179,802 | +1.54(+0.98%) |
Sep 29, 2017 | 157.13 | 157.94 | 156.68 | 157.83 | 304,738 | +0.87(+0.56%) |
Sep 28, 2017 | 156.78 | 157.40 | 156.66 | 156.96 | 48,335 | +0.17(+0.11%) |
Sep 27, 2017 | 157.09 | 157.09 | 156.12 | 156.78 | 56,365 | +0.02(+0.01%) |
Sep 26, 2017 | 157.24 | 157.46 | 156.68 | 156.77 | 57,231 | -0.25(-0.16%) |
Sep 25, 2017 | 157.46 | 157.96 | 156.82 | 157.01 | 44,266 | -0.48(-0.30%) |
Sep 22, 2017 | 157.48 | 157.66 | 156.71 | 157.49 | 59,031 | +0.07(+0.05%) |
Sep 21, 2017 | 158.20 | 158.23 | 157.38 | 157.42 | 52,752 | -0.87(-0.55%) |
Sep 20, 2017 | 158.06 | 158.40 | 157.23 | 158.29 | 68,790 | +0.34(+0.21%) |
Sep 19, 2017 | 159.42 | 159.42 | 157.87 | 157.95 | 42,288 | -1.37(-0.86%) |
Sep 18, 2017 | 159.56 | 159.84 | 159.02 | 159.32 | 37,869 | +0.18(+0.11%) |
Sep 15, 2017 | 159.82 | 159.92 | 159.06 | 159.14 | 140,375 | -0.60(-0.38%) |
Sep 14, 2017 | 159.19 | 160.00 | 158.97 | 159.74 | 47,901 | +0.29(+0.18%) |
Sep 13, 2017 | 159.95 | 160.13 | 158.99 | 159.45 | 415,042 | -0.56(-0.35%) |
Sep 12, 2017 | 159.83 | 160.01 | 159.48 | 160.01 | 70,773 | +0.29(+0.18%) |
Sep 11, 2017 | 159.27 | 159.72 | 158.85 | 159.72 | 97,000 | +1.20(+0.76%) |
Sep 08, 2017 | 157.68 | 158.75 | 157.08 | 158.52 | 59,958 | +0.69(+0.44%) |
Sep 07, 2017 | 156.26 | 158.14 | 156.23 | 157.83 | 122,597 | +1.48(+0.95%) |
Sep 06, 2017 | 156.17 | 156.40 | 155.60 | 156.35 | 16,929 | +0.72(+0.46%) |
Sep 05, 2017 | 155.87 | 156.41 | 155.02 | 155.62 | 28,093 | -0.77(-0.49%) |
Sep 01, 2017 | 156.66 | 156.88 | 156.03 | 156.39 | 27,322 | -0.06(-0.04%) |
Aug 31, 2017 | 154.20 | 156.58 | 154.20 | 156.45 | 32,553 | +2.67(+1.74%) |
Aug 30, 2017 | 152.80 | 154.10 | 152.69 | 153.77 | 18,208 | +0.90(+0.59%) |
Aug 29, 2017 | 151.81 | 152.99 | 151.81 | 152.88 | 18,914 | +0.28(+0.18%) |
Aug 28, 2017 | 152.23 | 152.76 | 152.23 | 152.60 | 33,105 | +1.06(+0.70%) |
Aug 25, 2017 | 151.95 | 152.40 | 151.54 | 151.54 | 37,671 | -0.07(-0.05%) |
Aug 24, 2017 | 151.27 | 151.80 | 151.11 | 151.61 | 27,670 | +0.49(+0.33%) |
Aug 23, 2017 | 151.71 | 151.71 | 151.04 | 151.12 | 27,720 | -1.07(-0.70%) |
Aug 22, 2017 | 150.51 | 152.31 | 150.51 | 152.19 | 33,996 | +1.76(+1.17%) |
Aug 21, 2017 | 149.63 | 150.59 | 149.63 | 150.43 | 24,589 | +0.66(+0.44%) |
Aug 18, 2017 | 149.94 | 150.59 | 149.46 | 149.77 | 37,898 | -0.60(-0.40%) |
Aug 17, 2017 | 151.90 | 152.20 | 150.37 | 150.37 | 123,203 | -1.95(-1.28%) |
Aug 16, 2017 | 152.10 | 152.62 | 152.03 | 152.32 | 24,623 | +0.41(+0.27%) |
Aug 15, 2017 | 152.17 | 152.36 | 151.89 | 151.90 | 34,081 | +0.10(+0.07%) |
Aug 14, 2017 | 151.75 | 152.04 | 151.57 | 151.80 | 36,550 | +0.96(+0.64%) |
Aug 11, 2017 | 150.44 | 151.51 | 150.44 | 150.84 | 36,026 | +0.53(+0.35%) |
Aug 10, 2017 | 151.89 | 151.99 | 150.27 | 150.31 | 81,909 | -2.11(-1.39%) |
Aug 09, 2017 | 151.62 | 152.45 | 151.59 | 152.43 | 105,681 | +0.26(+0.17%) |
Aug 08, 2017 | 152.78 | 153.01 | 151.99 | 152.16 | 43,194 | -0.81(-0.53%) |
Aug 07, 2017 | 152.74 | 152.98 | 152.56 | 152.98 | 37,896 | +0.20(+0.13%) |
Aug 04, 2017 | 153.23 | 153.28 | 152.51 | 152.77 | 39,472 | -0.23(-0.15%) |
Aug 03, 2017 | 152.62 | 153.27 | 152.27 | 153.00 | 55,665 | +0.45(+0.29%) |
Aug 02, 2017 | 152.91 | 152.91 | 152.03 | 152.56 | 61,009 | -0.15(-0.10%) |