Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 167.46 | 168.94 | 165.20 | 168.21 | 4,413,566 | -1.19(-0.70%) |
Oct 30, 2017 | 170.50 | 171.67 | 169.02 | 169.40 | 3,157,607 | -1.87(-1.09%) |
Oct 27, 2017 | 178.55 | 178.63 | 170.73 | 171.26 | 12,629,735 | -5.42(-3.07%) |
Oct 26, 2017 | 158.41 | 183.00 | 158.28 | 176.69 | 5,373,982 | +18.28(+11.54%) |
Oct 25, 2017 | 157.77 | 159.03 | 157.55 | 158.40 | 1,415,674 | +0.04(+0.03%) |
Oct 24, 2017 | 159.04 | 159.51 | 157.52 | 158.36 | 1,825,229 | -1.38(-0.86%) |
Oct 23, 2017 | 160.18 | 160.83 | 158.51 | 159.74 | 1,629,173 | +0.62(+0.39%) |
Oct 20, 2017 | 156.55 | 159.43 | 156.27 | 159.12 | 1,800,729 | +3.17(+2.03%) |
Oct 19, 2017 | 155.78 | 156.32 | 154.01 | 155.95 | 1,930,166 | +0.21(+0.13%) |
Oct 18, 2017 | 154.69 | 156.78 | 154.14 | 155.74 | 2,868,956 | +1.51(+0.98%) |
Oct 17, 2017 | 149.17 | 154.60 | 149.17 | 154.23 | 1,943,590 | +4.41(+2.94%) |
Oct 16, 2017 | 150.67 | 151.40 | 149.28 | 149.82 | 1,421,566 | -1.60(-1.06%) |
Oct 13, 2017 | 149.69 | 151.84 | 148.09 | 151.42 | 2,022,038 | -1.41(-0.93%) |
Oct 12, 2017 | 154.77 | 154.87 | 152.46 | 152.83 | 1,686,777 | -1.79(-1.16%) |
Oct 11, 2017 | 154.30 | 155.63 | 152.35 | 154.62 | 2,180,558 | +0.69(+0.45%) |
Oct 10, 2017 | 155.94 | 156.09 | 153.59 | 153.93 | 1,725,135 | -2.10(-1.35%) |
Oct 09, 2017 | 158.93 | 159.09 | 155.74 | 156.03 | 1,196,302 | -3.01(-1.89%) |
Oct 06, 2017 | 159.31 | 160.13 | 158.94 | 159.04 | 1,007,366 | -0.01(-0.01%) |
Oct 05, 2017 | 160.82 | 160.82 | 158.65 | 159.05 | 1,550,769 | -1.89(-1.18%) |
Oct 04, 2017 | 161.00 | 161.72 | 160.54 | 160.94 | 1,117,517 | +0.20(+0.12%) |
Oct 03, 2017 | 158.43 | 161.07 | 158.08 | 160.75 | 1,585,430 | +2.53(+1.60%) |
Oct 02, 2017 | 156.95 | 158.46 | 156.81 | 158.21 | 1,331,859 | +1.41(+0.90%) |
Sep 29, 2017 | 155.23 | 156.86 | 154.82 | 156.80 | 2,066,900 | +1.69(+1.09%) |
Sep 28, 2017 | 151.89 | 155.21 | 151.77 | 155.12 | 1,708,115 | +3.05(+2.00%) |
Sep 27, 2017 | 151.49 | 152.71 | 149.55 | 152.07 | 2,725,922 | +0.74(+0.49%) |
Sep 26, 2017 | 150.30 | 152.37 | 150.30 | 151.33 | 1,953,300 | +1.46(+0.97%) |
Sep 25, 2017 | 151.67 | 152.69 | 149.85 | 149.87 | 1,373,641 | -1.57(-1.04%) |
Sep 22, 2017 | 151.37 | 153.10 | 148.34 | 151.44 | 3,452,816 | +0.18(+0.12%) |
Sep 21, 2017 | 152.67 | 152.67 | 151.19 | 151.26 | 1,337,733 | -1.62(-1.06%) |
Sep 20, 2017 | 153.82 | 153.82 | 151.96 | 152.88 | 1,647,095 | -1.00(-0.65%) |
Sep 19, 2017 | 159.34 | 159.34 | 152.37 | 153.87 | 3,236,244 | -4.89(-3.08%) |
Sep 18, 2017 | 160.52 | 160.72 | 158.69 | 158.76 | 1,629,155 | -1.66(-1.03%) |
Sep 15, 2017 | 159.95 | 160.90 | 159.88 | 160.42 | 2,005,296 | -0.10(-0.06%) |
Sep 14, 2017 | 159.75 | 161.30 | 159.55 | 160.52 | 1,438,579 | +0.47(+0.30%) |
Sep 13, 2017 | 160.72 | 162.02 | 159.82 | 160.05 | 1,330,297 | -0.52(-0.33%) |
Sep 12, 2017 | 161.37 | 162.24 | 160.16 | 160.57 | 2,178,495 | -0.38(-0.23%) |
Sep 11, 2017 | 160.58 | 161.77 | 160.56 | 160.94 | 2,481,302 | +0.38(+0.23%) |
Sep 08, 2017 | 157.73 | 160.89 | 157.71 | 160.57 | 2,110,432 | +2.54(+1.61%) |
Sep 07, 2017 | 156.49 | 158.18 | 156.29 | 158.03 | 1,811,536 | +1.47(+0.94%) |
Sep 06, 2017 | 156.74 | 155.37 | 156.56 | 1,580,760 | +0.49(+0.32%) | |
Sep 05, 2017 | 154.66 | 156.43 | 154.33 | 156.06 | 1,847,301 | +0.07(+0.04%) |
Sep 01, 2017 | 155.59 | 156.79 | 155.57 | 155.99 | 1,157,030 | +0.48(+0.31%) |
Aug 31, 2017 | 155.36 | 155.66 | 154.65 | 155.51 | 2,684,889 | +0.79(+0.51%) |
Aug 30, 2017 | 154.04 | 155.30 | 154.03 | 154.72 | 891,768 | +0.47(+0.31%) |
Aug 29, 2017 | 153.43 | 154.44 | 153.18 | 154.25 | 1,293,537 | -0.11(-0.07%) |
Aug 28, 2017 | 154.09 | 154.86 | 153.75 | 154.36 | 1,009,684 | +0.42(+0.28%) |
Aug 25, 2017 | 154.16 | 155.30 | 153.80 | 153.93 | 1,056,367 | -0.05(-0.03%) |
Aug 24, 2017 | 154.61 | 155.10 | 153.64 | 153.98 | 1,203,601 | -0.43(-0.28%) |
Aug 23, 2017 | 154.06 | 154.87 | 153.55 | 154.42 | 1,343,341 | -0.07(-0.04%) |
Aug 22, 2017 | 152.59 | 154.81 | 152.31 | 154.49 | 1,154,105 | +1.89(+1.24%) |
Aug 21, 2017 | 152.55 | 153.12 | 152.08 | 152.59 | 1,313,761 | +0.29(+0.19%) |
Aug 18, 2017 | 151.94 | 153.27 | 151.62 | 152.31 | 1,806,242 | -1.34(-0.87%) |
Aug 17, 2017 | 153.72 | 155.11 | 152.76 | 153.65 | 1,843,611 | -0.09(-0.06%) |
Aug 16, 2017 | 154.39 | 154.78 | 153.49 | 153.74 | 1,260,027 | +0.14(+0.09%) |
Aug 15, 2017 | 154.06 | 155.04 | 153.60 | 153.60 | 1,721,658 | +0.09(+0.06%) |
Aug 14, 2017 | 151.16 | 153.81 | 150.74 | 153.51 | 3,249,464 | +3.47(+2.31%) |
Aug 11, 2017 | 150.69 | 151.04 | 149.67 | 150.04 | 1,816,535 | -0.27(-0.18%) |
Aug 10, 2017 | 152.82 | 153.49 | 150.06 | 150.30 | 2,567,512 | -3.12(-2.03%) |
Aug 09, 2017 | 154.06 | 154.42 | 152.94 | 153.42 | 3,178,856 | -0.68(-0.44%) |
Aug 08, 2017 | 154.62 | 155.49 | 153.72 | 154.10 | 1,598,956 | -0.71(-0.46%) |
Aug 07, 2017 | 154.60 | 155.60 | 154.16 | 154.81 | 1,301,515 | +0.20(+0.13%) |
Aug 04, 2017 | 159.44 | 153.84 | 154.61 | 3,156,450 | -1.73(-1.10%) | |
Aug 03, 2017 | 158.46 | 158.75 | 154.05 | 156.34 | 3,671,788 | +3.75(+2.46%) |
Aug 02, 2017 | 152.84 | 153.87 | 152.01 | 152.59 | 2,560,400 | +0.20(+0.13%) |