Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 144.16 | 145.45 | 144.05 | 145.28 | 2,787,070 | +0.77(+0.53%) |
Oct 30, 2017 | 146.10 | 146.11 | 143.82 | 144.51 | 2,828,617 | -1.94(-1.32%) |
Oct 27, 2017 | 145.02 | 146.72 | 144.93 | 146.45 | 3,770,409 | -0.07(-0.05%) |
Oct 26, 2017 | 146.52 | 147.50 | 145.01 | 146.52 | 3,366,948 | +0.25(+0.17%) |
Oct 25, 2017 | 145.20 | 147.01 | 144.82 | 146.27 | 3,996,541 | -0.10(-0.07%) |
Oct 24, 2017 | 146.91 | 145.20 | 146.37 | 3,371,508 | +0.23(+0.15%) | |
Oct 23, 2017 | 145.07 | 146.46 | 144.82 | 146.14 | 3,116,999 | +1.14(+0.79%) |
Oct 20, 2017 | 143.37 | 145.21 | 142.96 | 145.00 | 4,427,622 | +2.08(+1.46%) |
Oct 19, 2017 | 141.72 | 143.18 | 141.60 | 142.91 | 3,306,044 | +0.82(+0.58%) |
Oct 18, 2017 | 143.26 | 143.26 | 141.87 | 142.09 | 3,338,707 | -0.75(-0.52%) |
Oct 17, 2017 | 143.40 | 143.64 | 142.11 | 142.84 | 2,690,538 | -0.39(-0.27%) |
Oct 16, 2017 | 143.74 | 144.12 | 142.79 | 143.23 | 2,720,955 | -0.94(-0.65%) |
Oct 13, 2017 | 141.97 | 144.37 | 141.68 | 144.17 | 4,029,864 | +2.37(+1.67%) |
Oct 12, 2017 | 142.38 | 142.49 | 141.02 | 141.79 | 3,987,249 | -0.59(-0.41%) |
Oct 11, 2017 | 141.87 | 143.36 | 141.65 | 142.38 | 4,279,070 | +0.90(+0.64%) |
Oct 10, 2017 | 140.40 | 141.92 | 139.87 | 141.48 | 6,009,000 | +2.04(+1.46%) |
Oct 09, 2017 | 141.61 | 142.27 | 138.99 | 139.44 | 7,791,636 | -2.24(-1.58%) |
Oct 06, 2017 | 143.40 | 143.81 | 141.18 | 141.68 | 19,959,404 | -9.00(-5.97%) |
Oct 05, 2017 | 149.59 | 150.72 | 149.04 | 150.68 | 5,205,249 | +1.68(+1.13%) |
Oct 04, 2017 | 149.02 | 149.65 | 148.53 | 149.00 | 2,123,513 | +0.12(+0.08%) |
Oct 03, 2017 | 150.00 | 150.88 | 148.85 | 148.88 | 3,147,666 | -0.73(-0.49%) |
Oct 02, 2017 | 148.74 | 150.09 | 148.17 | 149.61 | 2,513,820 | +1.44(+0.97%) |
Sep 29, 2017 | 147.82 | 148.88 | 147.69 | 148.17 | 2,053,778 | +0.35(+0.24%) |
Sep 28, 2017 | 148.33 | 148.77 | 147.50 | 147.82 | 1,919,097 | -0.47(-0.32%) |
Sep 27, 2017 | 148.35 | 149.10 | 147.35 | 148.29 | 2,276,476 | +0.32(+0.21%) |
Sep 26, 2017 | 146.75 | 148.57 | 146.64 | 147.97 | 2,628,302 | +1.57(+1.07%) |
Sep 25, 2017 | 145.05 | 146.74 | 144.77 | 146.40 | 1,995,757 | +0.94(+0.64%) |
Sep 22, 2017 | 145.11 | 146.11 | 144.64 | 145.47 | 1,702,974 | -0.17(-0.12%) |
Sep 21, 2017 | 146.94 | 146.94 | 144.66 | 145.64 | 1,927,906 | -1.24(-0.84%) |
Sep 20, 2017 | 145.66 | 147.04 | 145.44 | 146.87 | 2,696,895 | +1.16(+0.80%) |
Sep 19, 2017 | 145.80 | 144.26 | 145.71 | 1,985,581 | +0.59(+0.40%) | |
Sep 18, 2017 | 146.27 | 147.42 | 144.99 | 145.12 | 2,269,203 | -1.25(-0.86%) |
Sep 15, 2017 | 146.32 | 146.71 | 145.84 | 146.38 | 4,166,583 | -0.06(-0.04%) |
Sep 14, 2017 | 146.72 | 146.72 | 145.78 | 146.44 | 2,763,443 | -0.56(-0.38%) |
Sep 13, 2017 | 144.43 | 147.87 | 144.31 | 147.00 | 4,659,003 | +2.66(+1.84%) |
Sep 12, 2017 | 142.20 | 144.88 | 142.00 | 144.34 | 3,313,329 | +2.42(+1.70%) |
Sep 11, 2017 | 142.40 | 142.50 | 141.65 | 141.92 | 2,708,150 | +0.04(+0.03%) |
Sep 08, 2017 | 142.83 | 142.95 | 139.82 | 141.88 | 3,730,578 | -1.78(-1.24%) |
Sep 07, 2017 | 143.37 | 143.94 | 142.11 | 143.65 | 2,748,886 | +0.38(+0.26%) |
Sep 06, 2017 | 143.57 | 144.25 | 142.58 | 143.27 | 3,185,766 | -0.25(-0.18%) |
Sep 05, 2017 | 142.46 | 144.05 | 142.02 | 143.53 | 3,784,321 | +0.81(+0.57%) |
Sep 01, 2017 | 142.13 | 143.00 | 141.78 | 142.72 | 3,141,985 | +1.35(+0.96%) |
Aug 31, 2017 | 140.89 | 141.83 | 138.85 | 141.36 | 5,064,598 | +2.07(+1.49%) |
Aug 30, 2017 | 138.63 | 139.56 | 137.88 | 139.29 | 2,764,280 | +0.79(+0.57%) |
Aug 29, 2017 | 137.43 | 138.88 | 136.60 | 138.49 | 2,712,013 | +0.91(+0.66%) |
Aug 28, 2017 | 137.00 | 138.24 | 136.37 | 137.58 | 4,187,134 | +0.09(+0.07%) |
Aug 25, 2017 | 137.42 | 137.94 | 135.34 | 137.49 | 6,323,911 | +1.01(+0.74%) |
Aug 24, 2017 | 144.30 | 144.90 | 136.27 | 136.48 | 11,419,464 | -7.25(-5.04%) |
Aug 23, 2017 | 143.06 | 143.80 | 142.30 | 143.73 | 1,919,757 | +0.60(+0.42%) |
Aug 22, 2017 | 142.07 | 143.81 | 142.07 | 143.13 | 2,444,209 | +1.47(+1.04%) |
Aug 21, 2017 | 141.77 | 142.65 | 140.65 | 141.66 | 2,059,351 | -0.01(-0.01%) |
Aug 18, 2017 | 142.48 | 143.12 | 141.53 | 141.67 | 3,046,852 | -1.34(-0.94%) |
Aug 17, 2017 | 142.93 | 144.26 | 142.17 | 143.01 | 2,937,933 | -1.07(-0.74%) |
Aug 16, 2017 | 141.85 | 144.19 | 141.70 | 144.09 | 3,749,737 | +3.05(+2.16%) |
Aug 15, 2017 | 142.04 | 142.39 | 140.95 | 141.04 | 2,079,008 | -0.93(-0.65%) |
Aug 14, 2017 | 141.68 | 142.22 | 140.73 | 141.96 | 2,256,796 | +1.13(+0.80%) |
Aug 11, 2017 | 140.71 | 141.87 | 140.62 | 140.83 | 2,098,959 | +0.01(+0.01%) |
Aug 10, 2017 | 140.40 | 141.66 | 139.70 | 140.82 | 3,074,782 | -0.20(-0.14%) |
Aug 09, 2017 | 141.27 | 141.66 | 140.43 | 141.02 | 2,399,911 | -0.80(-0.56%) |
Aug 08, 2017 | 141.24 | 143.34 | 141.17 | 141.82 | 2,857,661 | +0.72(+0.51%) |
Aug 07, 2017 | 140.70 | 141.67 | 139.68 | 141.10 | 2,924,424 | +0.46(+0.33%) |
Aug 04, 2017 | 142.35 | 142.44 | 140.09 | 140.64 | 3,468,177 | -1.32(-0.93%) |
Aug 03, 2017 | 145.29 | 145.96 | 141.20 | 141.96 | 6,186,233 | -3.03(-2.09%) |
Aug 02, 2017 | 143.06 | 145.24 | 142.44 | 144.99 | 6,102,414 | +1.40(+0.98%) |