Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 143.72 | 146.00 | 143.41 | 145.16 | 162,021 | +1.35(+0.94%) |
Oct 30, 2017 | 147.03 | 147.03 | 143.65 | 143.81 | 127,260 | -3.22(-2.19%) |
Oct 27, 2017 | 147.47 | 148.35 | 146.72 | 147.03 | 166,433 | -0.20(-0.14%) |
Oct 26, 2017 | 147.99 | 148.15 | 147.23 | 147.23 | 113,151 | -0.21(-0.14%) |
Oct 25, 2017 | 147.28 | 147.76 | 146.27 | 147.44 | 122,471 | -0.11(-0.07%) |
Oct 24, 2017 | 147.69 | 148.00 | 146.04 | 147.55 | 80,291 | +0.46(+0.31%) |
Oct 23, 2017 | 146.90 | 147.95 | 146.64 | 147.09 | 114,776 | +0.50(+0.34%) |
Oct 20, 2017 | 146.00 | 146.88 | 145.50 | 146.59 | 135,382 | +1.35(+0.93%) |
Oct 19, 2017 | 146.64 | 146.64 | 144.39 | 145.24 | 145,000 | -1.91(-1.30%) |
Oct 18, 2017 | 147.36 | 149.00 | 146.81 | 147.15 | 173,142 | +0.48(+0.33%) |
Oct 17, 2017 | 147.57 | 148.32 | 146.32 | 146.67 | 107,492 | -0.82(-0.56%) |
Oct 16, 2017 | 147.30 | 147.94 | 146.19 | 147.49 | 151,123 | +0.65(+0.44%) |
Oct 13, 2017 | 147.04 | 148.26 | 146.56 | 146.84 | 137,018 | +0.36(+0.25%) |
Oct 12, 2017 | 146.07 | 147.87 | 146.00 | 146.48 | 157,525 | +0.20(+0.14%) |
Oct 11, 2017 | 146.06 | 146.40 | 145.45 | 146.28 | 131,307 | +0.81(+0.56%) |
Oct 10, 2017 | 145.79 | 146.28 | 144.66 | 145.47 | 97,725 | +0.58(+0.40%) |
Oct 09, 2017 | 144.04 | 145.53 | 144.00 | 144.89 | 87,100 | +0.93(+0.65%) |
Oct 06, 2017 | 142.44 | 144.17 | 142.42 | 143.96 | 145,055 | +1.02(+0.71%) |
Oct 05, 2017 | 142.42 | 143.75 | 142.42 | 142.94 | 141,675 | +0.53(+0.37%) |
Oct 04, 2017 | 143.43 | 143.77 | 142.05 | 142.41 | 171,514 | -0.54(-0.38%) |
Oct 03, 2017 | 142.38 | 143.97 | 141.76 | 142.95 | 168,263 | +0.70(+0.49%) |
Oct 02, 2017 | 140.62 | 142.46 | 140.62 | 142.25 | 140,622 | +1.75(+1.25%) |
Sep 29, 2017 | 141.61 | 141.61 | 140.43 | 140.50 | 198,460 | -1.04(-0.73%) |
Sep 28, 2017 | 141.94 | 142.41 | 141.45 | 141.54 | 178,251 | -0.66(-0.46%) |
Sep 27, 2017 | 141.04 | 143.35 | 140.84 | 142.20 | 188,308 | +2.19(+1.56%) |
Sep 26, 2017 | 140.49 | 141.27 | 139.89 | 140.01 | 174,016 | +0.13(+0.09%) |
Sep 25, 2017 | 140.25 | 141.06 | 138.97 | 139.88 | 141,110 | -0.25(-0.18%) |
Sep 22, 2017 | 137.59 | 140.44 | 137.59 | 140.13 | 189,276 | +2.45(+1.78%) |
Sep 21, 2017 | 137.50 | 138.27 | 136.37 | 137.68 | 215,599 | -0.03(-0.02%) |
Sep 20, 2017 | 136.18 | 138.00 | 136.06 | 137.71 | 187,136 | +1.44(+1.06%) |
Sep 19, 2017 | 135.43 | 137.45 | 134.76 | 136.27 | 313,668 | +1.23(+0.91%) |
Sep 18, 2017 | 131.52 | 135.50 | 131.52 | 135.04 | 265,612 | +3.29(+2.50%) |
Sep 15, 2017 | 134.50 | 134.70 | 131.65 | 131.75 | 862,428 | -2.62(-1.95%) |
Sep 14, 2017 | 139.40 | 139.58 | 134.08 | 134.37 | 356,972 | -5.36(-3.84%) |
Sep 13, 2017 | 141.89 | 142.24 | 139.48 | 139.73 | 189,057 | -2.35(-1.65%) |
Sep 12, 2017 | 140.40 | 142.10 | 140.40 | 142.08 | 112,530 | +1.93(+1.38%) |
Sep 11, 2017 | 139.04 | 140.53 | 138.80 | 140.15 | 144,963 | +1.86(+1.34%) |
Sep 08, 2017 | 138.70 | 139.27 | 137.30 | 138.29 | 387,671 | -1.04(-0.75%) |
Sep 07, 2017 | 139.88 | 140.70 | 139.03 | 139.33 | 133,929 | -0.32(-0.23%) |
Sep 06, 2017 | 140.76 | 140.76 | 138.80 | 139.65 | 137,855 | -0.82(-0.58%) |
Sep 05, 2017 | 141.02 | 142.13 | 139.53 | 140.47 | 101,964 | -1.04(-0.73%) |
Sep 01, 2017 | 141.53 | 141.86 | 140.65 | 141.51 | 119,176 | +0.75(+0.53%) |
Aug 31, 2017 | 139.72 | 141.85 | 138.97 | 140.76 | 284,783 | +1.54(+1.11%) |
Aug 30, 2017 | 138.71 | 139.79 | 137.67 | 139.22 | 122,974 | +0.67(+0.48%) |
Aug 29, 2017 | 138.05 | 139.21 | 137.63 | 138.55 | 140,960 | -0.50(-0.36%) |
Aug 28, 2017 | 138.81 | 139.14 | 138.11 | 139.05 | 67,807 | +0.67(+0.48%) |
Aug 25, 2017 | 139.04 | 139.31 | 138.09 | 138.38 | 79,418 | -0.07(-0.05%) |
Aug 24, 2017 | 140.00 | 140.45 | 138.15 | 138.45 | 130,268 | -1.05(-0.75%) |
Aug 23, 2017 | 140.41 | 141.33 | 139.09 | 139.50 | 96,396 | -2.06(-1.46%) |
Aug 22, 2017 | 139.28 | 141.98 | 139.28 | 141.56 | 95,853 | +2.31(+1.66%) |
Aug 21, 2017 | 137.88 | 139.60 | 137.45 | 139.25 | 90,137 | +1.31(+0.95%) |
Aug 18, 2017 | 137.66 | 139.30 | 137.14 | 137.94 | 217,467 | -0.62(-0.45%) |
Aug 17, 2017 | 140.56 | 142.13 | 138.52 | 138.56 | 157,956 | -2.38(-1.69%) |
Aug 16, 2017 | 139.85 | 141.68 | 139.33 | 140.94 | 90,957 | +1.69(+1.21%) |
Aug 15, 2017 | 140.44 | 140.94 | 138.74 | 139.25 | 111,585 | -1.02(-0.73%) |
Aug 14, 2017 | 138.67 | 140.42 | 138.67 | 140.27 | 97,728 | +3.24(+2.36%) |
Aug 11, 2017 | 136.53 | 137.90 | 136.53 | 137.03 | 196,796 | +0.10(+0.07%) |
Aug 10, 2017 | 138.41 | 139.73 | 136.68 | 136.93 | 119,447 | -2.18(-1.57%) |
Aug 09, 2017 | 138.69 | 139.73 | 138.31 | 139.11 | 81,433 | -0.35(-0.25%) |
Aug 08, 2017 | 139.62 | 141.25 | 138.71 | 139.46 | 138,537 | -0.15(-0.11%) |
Aug 07, 2017 | 140.42 | 140.62 | 139.35 | 139.61 | 160,196 | -0.88(-0.63%) |
Aug 04, 2017 | 140.76 | 140.99 | 138.08 | 140.49 | 77,465 | +0.16(+0.11%) |
Aug 03, 2017 | 140.89 | 141.95 | 139.81 | 140.33 | 111,517 | -0.93(-0.66%) |
Aug 02, 2017 | 143.53 | 144.17 | 140.98 | 141.26 | 130,096 | -1.86(-1.30%) |