Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 147.47 | 148.62 | 144.38 | 147.41 | 2,927,446 | +0.21(+0.14%) |
Oct 30, 2017 | 152.17 | 152.23 | 147.11 | 147.20 | 1,815,764 | -5.57(-3.64%) |
Oct 27, 2017 | 155.24 | 155.29 | 152.43 | 152.77 | 1,812,810 | -2.68(-1.72%) |
Oct 26, 2017 | 153.64 | 156.55 | 152.71 | 155.45 | 2,733,264 | +3.84(+2.54%) |
Oct 25, 2017 | 152.53 | 152.89 | 150.91 | 151.60 | 1,322,989 | -0.92(-0.61%) |
Oct 24, 2017 | 152.67 | 153.23 | 151.77 | 152.53 | 916,472 | -0.19(-0.12%) |
Oct 23, 2017 | 153.66 | 152.17 | 152.71 | 687,715 | +0.52(+0.34%) | |
Oct 20, 2017 | 150.99 | 152.21 | 150.76 | 152.20 | 1,076,847 | +1.99(+1.32%) |
Oct 19, 2017 | 151.19 | 151.63 | 149.73 | 150.21 | 1,492,551 | -1.61(-1.06%) |
Oct 18, 2017 | 152.59 | 152.89 | 151.79 | 151.82 | 1,018,229 | -0.50(-0.33%) |
Oct 17, 2017 | 153.34 | 153.44 | 151.81 | 152.32 | 910,587 | -0.73(-0.48%) |
Oct 16, 2017 | 152.45 | 153.12 | 152.22 | 153.05 | 1,110,021 | +0.60(+0.40%) |
Oct 13, 2017 | 151.94 | 153.52 | 151.25 | 152.45 | 1,051,496 | +0.66(+0.43%) |
Oct 12, 2017 | 150.09 | 152.30 | 149.81 | 151.79 | 1,054,830 | +2.00(+1.33%) |
Oct 11, 2017 | 149.47 | 149.97 | 148.86 | 149.79 | 1,932,942 | +0.19(+0.13%) |
Oct 10, 2017 | 150.02 | 150.25 | 149.50 | 149.60 | 674,925 | -0.35(-0.23%) |
Oct 09, 2017 | 149.71 | 150.33 | 149.15 | 149.95 | 561,045 | +0.68(+0.45%) |
Oct 06, 2017 | 150.20 | 150.57 | 148.86 | 149.28 | 823,395 | -0.56(-0.37%) |
Oct 05, 2017 | 150.47 | 150.74 | 149.33 | 149.83 | 912,570 | -0.53(-0.35%) |
Oct 04, 2017 | 150.11 | 150.57 | 149.80 | 150.36 | 730,546 | +0.37(+0.25%) |
Oct 03, 2017 | 148.22 | 150.31 | 147.91 | 149.99 | 728,358 | +1.59(+1.07%) |
Oct 02, 2017 | 147.77 | 148.91 | 147.35 | 148.40 | 820,506 | +1.14(+0.77%) |
Sep 29, 2017 | 146.29 | 147.30 | 145.93 | 147.26 | 642,244 | +0.73(+0.50%) |
Sep 28, 2017 | 145.77 | 146.52 | 145.37 | 146.52 | 967,244 | +0.72(+0.49%) |
Sep 27, 2017 | 145.79 | 145.81 | 771,657 | -0.28(-0.19%) | ||
Sep 26, 2017 | 146.51 | 147.15 | 145.77 | 146.09 | 918,279 | -0.42(-0.29%) |
Sep 25, 2017 | 147.51 | 147.82 | 145.59 | 146.51 | 1,080,897 | -1.23(-0.83%) |
Sep 22, 2017 | 146.69 | 148.35 | 146.60 | 147.74 | 871,422 | +1.01(+0.69%) |
Sep 21, 2017 | 146.44 | 147.06 | 145.93 | 146.73 | 569,825 | -0.08(-0.05%) |
Sep 20, 2017 | 146.97 | 147.31 | 146.30 | 146.81 | 678,284 | +0.21(+0.14%) |
Sep 19, 2017 | 145.91 | 146.65 | 145.20 | 146.60 | 938,133 | +1.11(+0.76%) |
Sep 18, 2017 | 145.63 | 145.77 | 144.95 | 145.49 | 891,792 | +0.41(+0.28%) |
Sep 15, 2017 | 144.79 | 145.47 | 144.40 | 145.08 | 1,152,620 | +0.26(+0.18%) |
Sep 14, 2017 | 144.19 | 144.86 | 143.96 | 144.82 | 656,974 | +0.24(+0.17%) |
Sep 13, 2017 | 144.39 | 144.82 | 144.09 | 144.57 | 669,505 | -0.13(-0.09%) |
Sep 12, 2017 | 144.05 | 144.74 | 143.65 | 144.71 | 623,328 | +0.78(+0.54%) |
Sep 11, 2017 | 144.52 | 144.81 | 143.33 | 143.92 | 946,012 | +0.79(+0.55%) |
Sep 08, 2017 | 142.33 | 143.76 | 141.63 | 143.13 | 919,699 | +0.50(+0.35%) |
Sep 07, 2017 | 142.97 | 143.50 | 142.32 | 142.63 | 939,012 | +0.19(+0.13%) |
Sep 06, 2017 | 144.60 | 144.81 | 142.38 | 142.44 | 1,922,058 | -1.87(-1.29%) |
Sep 05, 2017 | 144.31 | 146.03 | 143.95 | 144.31 | 893,888 | -0.51(-0.35%) |
Sep 01, 2017 | 145.69 | 145.71 | 144.33 | 144.82 | 952,281 | -0.58(-0.40%) |
Aug 31, 2017 | 145.08 | 145.62 | 144.57 | 145.39 | 1,457,489 | +0.75(+0.52%) |
Aug 30, 2017 | 141.86 | 145.07 | 141.82 | 144.65 | 1,268,854 | +2.47(+1.74%) |
Aug 29, 2017 | 142.04 | 142.70 | 141.29 | 142.18 | 1,010,713 | -1.01(-0.70%) |
Aug 28, 2017 | 142.75 | 143.25 | 142.47 | 143.19 | 603,179 | +0.68(+0.48%) |
Aug 25, 2017 | 143.19 | 143.79 | 142.26 | 142.51 | 615,817 | -0.17(-0.12%) |
Aug 24, 2017 | 142.40 | 142.94 | 141.72 | 142.68 | 567,789 | +0.54(+0.38%) |
Aug 23, 2017 | 142.50 | 143.22 | 142.14 | 142.14 | 713,054 | -1.46(-1.01%) |
Aug 22, 2017 | 141.51 | 143.85 | 141.19 | 143.60 | 711,581 | +2.68(+1.90%) |
Aug 21, 2017 | 141.07 | 141.44 | 140.03 | 140.92 | 819,265 | -0.10(-0.07%) |
Aug 18, 2017 | 141.06 | 141.70 | 140.17 | 141.03 | 1,719,629 | +0.12(+0.09%) |
Aug 17, 2017 | 142.37 | 143.63 | 140.88 | 140.90 | 1,017,826 | -2.16(-1.51%) |
Aug 16, 2017 | 142.92 | 143.77 | 142.02 | 143.06 | 1,077,651 | +0.72(+0.51%) |
Aug 15, 2017 | 142.12 | 143.17 | 141.47 | 142.34 | 895,979 | +0.90(+0.64%) |
Aug 14, 2017 | 140.17 | 141.94 | 140.17 | 141.44 | 1,017,656 | +2.00(+1.44%) |
Aug 11, 2017 | 140.04 | 140.93 | 139.31 | 139.44 | 1,012,470 | +0.07(+0.05%) |
Aug 10, 2017 | 141.19 | 141.79 | 139.34 | 139.37 | 965,664 | -2.28(-1.61%) |
Aug 09, 2017 | 138.78 | 141.77 | 138.18 | 141.66 | 1,566,986 | +2.34(+1.68%) |
Aug 08, 2017 | 141.78 | 141.86 | 139.12 | 139.31 | 2,124,994 | -2.51(-1.77%) |
Aug 07, 2017 | 142.40 | 142.75 | 141.63 | 141.82 | 826,958 | -0.07(-0.05%) |
Aug 04, 2017 | 143.15 | 143.50 | 141.81 | 141.90 | 1,178,911 | -0.84(-0.59%) |
Aug 03, 2017 | 142.51 | 143.24 | 142.37 | 142.74 | 1,410,564 | -0.09(-0.07%) |
Aug 02, 2017 | 145.05 | 145.35 | 141.98 | 142.83 | 2,061,538 | -2.45(-1.69%) |