Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 142.06 | 143.72 | 142.06 | 142.93 | 3,563,169 | +0.51(+0.36%) |
Oct 30, 2017 | 143.16 | 144.22 | 141.59 | 142.42 | 3,126,668 | -0.56(-0.39%) |
Oct 27, 2017 | 143.04 | 143.92 | 141.36 | 142.98 | 4,264,398 | -1.01(-0.70%) |
Oct 26, 2017 | 139.38 | 144.74 | 138.42 | 143.99 | 7,353,495 | -0.80(-0.55%) |
Oct 25, 2017 | 146.10 | 146.87 | 144.03 | 144.79 | 4,964,745 | -2.34(-1.59%) |
Oct 24, 2017 | 147.86 | 148.09 | 144.57 | 147.13 | 4,229,125 | -0.13(-0.09%) |
Oct 23, 2017 | 149.48 | 149.78 | 147.13 | 147.26 | 3,152,044 | -1.98(-1.33%) |
Oct 20, 2017 | 150.17 | 150.76 | 147.88 | 149.25 | 3,897,311 | -0.95(-0.63%) |
Oct 19, 2017 | 151.72 | 152.53 | 149.48 | 150.19 | 3,142,717 | -1.76(-1.16%) |
Oct 18, 2017 | 153.24 | 154.04 | 151.59 | 151.96 | 3,162,435 | +0.07(+0.05%) |
Oct 17, 2017 | 148.49 | 152.59 | 147.75 | 151.88 | 4,601,081 | +3.50(+2.36%) |
Oct 16, 2017 | 149.25 | 150.26 | 147.81 | 148.38 | 2,711,006 | -0.91(-0.61%) |
Oct 13, 2017 | 148.99 | 149.56 | 148.47 | 149.29 | 2,858,417 | +0.20(+0.14%) |
Oct 12, 2017 | 149.60 | 150.41 | 148.50 | 149.08 | 2,725,851 | -1.13(-0.75%) |
Oct 11, 2017 | 151.14 | 151.32 | 149.02 | 150.22 | 4,012,534 | -1.34(-0.88%) |
Oct 10, 2017 | 151.29 | 152.20 | 150.47 | 151.56 | 2,496,362 | +0.27(+0.18%) |
Oct 09, 2017 | 151.69 | 152.41 | 150.42 | 151.29 | 1,862,795 | -0.29(-0.19%) |
Oct 06, 2017 | 152.10 | 153.55 | 151.06 | 151.58 | 2,491,562 | -0.84(-0.55%) |
Oct 05, 2017 | 154.22 | 154.99 | 150.35 | 152.42 | 5,524,647 | -1.42(-0.92%) |
Oct 04, 2017 | 152.18 | 153.94 | 151.74 | 153.84 | 2,035,318 | +1.11(+0.73%) |
Oct 03, 2017 | 153.40 | 153.54 | 151.42 | 152.73 | 1,857,229 | +0.05(+0.03%) |
Oct 02, 2017 | 152.57 | 153.13 | 151.37 | 152.68 | 3,288,720 | +0.59(+0.39%) |
Sep 29, 2017 | 151.48 | 152.17 | 149.42 | 152.09 | 3,698,902 | +0.81(+0.53%) |
Sep 28, 2017 | 150.33 | 153.21 | 150.20 | 151.29 | 3,158,944 | +0.47(+0.31%) |
Sep 27, 2017 | 150.95 | 152.44 | 150.01 | 150.81 | 2,987,116 | -0.59(-0.39%) |
Sep 26, 2017 | 152.14 | 152.99 | 151.24 | 151.40 | 2,829,170 | -0.56(-0.37%) |
Sep 25, 2017 | 151.33 | 153.38 | 151.33 | 151.96 | 3,120,356 | +0.43(+0.29%) |
Sep 22, 2017 | 151.30 | 152.40 | 150.09 | 151.53 | 2,789,669 | -0.72(-0.47%) |
Sep 21, 2017 | 153.62 | 154.14 | 152.13 | 152.25 | 2,552,563 | -1.25(-0.81%) |
Sep 20, 2017 | 151.79 | 153.81 | 151.25 | 153.50 | 3,291,966 | +1.51(+0.99%) |
Sep 19, 2017 | 152.39 | 152.90 | 151.57 | 151.99 | 2,532,787 | -0.12(-0.08%) |
Sep 18, 2017 | 153.19 | 153.81 | 151.82 | 152.11 | 2,995,790 | -0.82(-0.53%) |
Sep 15, 2017 | 154.71 | 154.71 | 151.98 | 152.93 | 6,557,270 | -1.61(-1.04%) |
Sep 14, 2017 | 153.66 | 155.89 | 153.20 | 154.53 | 2,842,088 | -0.21(-0.14%) |
Sep 13, 2017 | 154.91 | 155.76 | 153.12 | 154.75 | 3,716,024 | -1.06(-0.68%) |
Sep 12, 2017 | 155.84 | 152.36 | 155.81 | 4,773,699 | +3.68(+2.42%) | |
Sep 11, 2017 | 148.90 | 152.31 | 148.90 | 152.13 | 4,646,021 | +4.77(+3.24%) |
Sep 08, 2017 | 147.59 | 149.00 | 146.44 | 147.35 | 2,444,357 | -0.06(-0.04%) |
Sep 07, 2017 | 145.61 | 149.09 | 144.61 | 147.41 | 3,659,389 | +1.90(+1.31%) |
Sep 06, 2017 | 144.87 | 146.08 | 143.86 | 145.51 | 2,748,853 | +1.34(+0.93%) |
Sep 05, 2017 | 145.20 | 145.61 | 143.05 | 144.17 | 2,402,665 | -1.61(-1.10%) |
Sep 01, 2017 | 145.31 | 146.61 | 144.63 | 145.78 | 2,981,751 | +0.77(+0.53%) |
Aug 31, 2017 | 141.73 | 145.72 | 141.73 | 145.01 | 4,875,924 | +3.36(+2.37%) |
Aug 30, 2017 | 140.46 | 142.82 | 139.93 | 141.65 | 2,833,350 | +1.16(+0.82%) |
Aug 29, 2017 | 139.21 | 140.59 | 138.96 | 140.49 | 1,817,942 | +0.37(+0.26%) |
Aug 28, 2017 | 139.38 | 140.82 | 138.89 | 140.13 | 2,892,373 | +1.66(+1.20%) |
Aug 25, 2017 | 139.34 | 139.96 | 138.28 | 138.46 | 1,852,060 | -0.17(-0.12%) |
Aug 24, 2017 | 138.09 | 139.24 | 137.51 | 138.63 | 2,356,697 | +0.77(+0.56%) |
Aug 23, 2017 | 138.40 | 138.63 | 137.66 | 137.86 | 1,568,369 | -0.87(-0.63%) |
Aug 22, 2017 | 137.75 | 139.44 | 137.72 | 138.73 | 2,370,315 | +1.56(+1.14%) |
Aug 21, 2017 | 136.60 | 137.56 | 136.24 | 137.17 | 1,879,660 | +0.71(+0.52%) |
Aug 18, 2017 | 136.53 | 137.39 | 135.84 | 136.46 | 2,135,420 | -0.42(-0.31%) |
Aug 17, 2017 | 139.24 | 139.49 | 136.88 | 136.89 | 3,224,792 | -2.92(-2.09%) |
Aug 16, 2017 | 138.89 | 140.82 | 138.79 | 139.81 | 1,984,415 | +1.10(+0.79%) |
Aug 15, 2017 | 139.57 | 139.86 | 138.48 | 138.71 | 2,398,178 | -0.39(-0.28%) |
Aug 14, 2017 | 137.97 | 139.43 | 137.72 | 139.10 | 2,364,394 | +1.81(+1.32%) |
Aug 11, 2017 | 138.26 | 138.26 | 136.74 | 137.28 | 1,939,580 | +0.26(+0.19%) |
Aug 10, 2017 | 139.42 | 139.91 | 136.60 | 137.03 | 4,250,164 | -3.60(-2.56%) |
Aug 09, 2017 | 140.26 | 141.13 | 139.89 | 140.62 | 2,434,041 | -0.11(-0.08%) |
Aug 08, 2017 | 140.96 | 141.72 | 140.16 | 140.74 | 2,869,797 | -0.72(-0.51%) |
Aug 07, 2017 | 140.88 | 141.51 | 140.39 | 141.46 | 1,473,389 | +0.59(+0.42%) |
Aug 04, 2017 | 141.21 | 141.65 | 140.10 | 140.87 | 2,364,247 | -0.27(-0.19%) |
Aug 03, 2017 | 140.60 | 141.56 | 140.39 | 141.13 | 2,130,045 | -0.23(-0.16%) |
Aug 02, 2017 | 140.64 | 141.47 | 140.35 | 141.36 | 2,726,447 | +0.27(+0.19%) |