Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 149.34 | 149.34 | 141.82 | 146.23 | 2,457,065 | -3.30(-2.21%) |
Oct 30, 2017 | 149.71 | 152.80 | 148.87 | 149.53 | 1,750,533 | -0.58(-0.39%) |
Oct 27, 2017 | 141.41 | 150.15 | 141.02 | 150.11 | 2,747,621 | +6.35(+4.42%) |
Oct 26, 2017 | 144.88 | 147.43 | 139.05 | 143.76 | 3,735,337 | -3.04(-2.07%) |
Oct 25, 2017 | 150.08 | 151.09 | 146.08 | 146.80 | 2,388,866 | -4.31(-2.85%) |
Oct 24, 2017 | 151.06 | 152.87 | 148.34 | 151.11 | 1,829,565 | +0.05(+0.03%) |
Oct 23, 2017 | 155.32 | 155.35 | 150.68 | 151.06 | 1,552,169 | -3.57(-2.31%) |
Oct 20, 2017 | 154.97 | 155.85 | 152.60 | 154.63 | 1,320,895 | +0.03(+0.02%) |
Oct 19, 2017 | 154.57 | 155.79 | 152.42 | 154.60 | 1,309,420 | -0.16(-0.10%) |
Oct 18, 2017 | 155.29 | 158.04 | 154.02 | 154.76 | 1,050,665 | -0.29(-0.19%) |
Oct 17, 2017 | 154.55 | 156.00 | 154.02 | 155.05 | 795,374 | +0.35(+0.23%) |
Oct 16, 2017 | 153.11 | 157.78 | 153.10 | 154.70 | 2,328,423 | +1.79(+1.17%) |
Oct 13, 2017 | 155.00 | 155.49 | 152.68 | 152.91 | 930,281 | -1.07(-0.69%) |
Oct 12, 2017 | 152.93 | 154.85 | 152.84 | 153.98 | 1,535,039 | -0.04(-0.03%) |
Oct 11, 2017 | 153.85 | 154.64 | 151.65 | 154.02 | 1,757,612 | -0.50(-0.32%) |
Oct 10, 2017 | 155.19 | 156.23 | 153.50 | 154.52 | 1,055,522 | -1.03(-0.66%) |
Oct 09, 2017 | 155.85 | 157.29 | 154.46 | 155.55 | 1,142,475 | +0.45(+0.29%) |
Oct 06, 2017 | 152.43 | 156.46 | 152.31 | 155.10 | 1,551,110 | +2.80(+1.84%) |
Oct 05, 2017 | 153.09 | 153.57 | 151.01 | 152.30 | 1,273,734 | -0.21(-0.14%) |
Oct 04, 2017 | 152.26 | 153.82 | 151.36 | 152.51 | 970,185 | +0.00(+0.00%) |
Oct 03, 2017 | 152.21 | 152.99 | 150.18 | 152.51 | 995,007 | +0.28(+0.18%) |
Oct 02, 2017 | 151.23 | 153.17 | 150.12 | 152.23 | 2,057,693 | +0.19(+0.12%) |
Sep 29, 2017 | 151.21 | 152.34 | 149.18 | 152.04 | 1,500,162 | +2.42(+1.62%) |
Sep 28, 2017 | 148.60 | 150.99 | 147.60 | 149.62 | 2,111,073 | +0.55(+0.37%) |
Sep 27, 2017 | 148.86 | 150.98 | 147.30 | 149.07 | 2,112,346 | +0.61(+0.41%) |
Sep 26, 2017 | 149.85 | 150.82 | 148.00 | 148.46 | 1,762,039 | -0.64(-0.43%) |
Sep 25, 2017 | 151.19 | 152.79 | 148.77 | 149.10 | 1,741,161 | -2.16(-1.43%) |
Sep 22, 2017 | 151.54 | 152.07 | 148.58 | 151.26 | 1,269,855 | -0.80(-0.53%) |
Sep 21, 2017 | 153.22 | 153.29 | 151.69 | 152.06 | 808,169 | -0.66(-0.43%) |
Sep 20, 2017 | 153.29 | 155.14 | 151.51 | 152.72 | 1,931,404 | -0.28(-0.18%) |
Sep 19, 2017 | 153.27 | 154.09 | 151.60 | 153.00 | 1,428,257 | -0.20(-0.13%) |
Sep 18, 2017 | 153.59 | 155.11 | 151.79 | 153.20 | 1,386,918 | -0.41(-0.27%) |
Sep 15, 2017 | 153.86 | 155.95 | 152.64 | 153.61 | 3,112,907 | +0.23(+0.15%) |
Sep 14, 2017 | 156.05 | 156.56 | 152.88 | 153.38 | 1,460,691 | -3.42(-2.18%) |
Sep 13, 2017 | 156.79 | 157.95 | 155.70 | 156.80 | 994,981 | -0.02(-0.01%) |
Sep 12, 2017 | 156.65 | 157.79 | 155.49 | 156.82 | 800,813 | -0.99(-0.63%) |
Sep 11, 2017 | 161.05 | 161.46 | 155.33 | 157.81 | 1,519,516 | -1.02(-0.64%) |
Sep 08, 2017 | 158.83 | 161.44 | 157.38 | 158.83 | 1,064,745 | -0.58(-0.36%) |
Sep 07, 2017 | 157.08 | 159.68 | 155.52 | 159.41 | 1,235,994 | +2.33(+1.48%) |
Sep 06, 2017 | 159.50 | 160.80 | 156.91 | 157.08 | 1,328,406 | -1.99(-1.25%) |
Sep 05, 2017 | 161.37 | 161.67 | 157.00 | 159.07 | 1,327,015 | -3.17(-1.95%) |
Sep 01, 2017 | 160.76 | 163.64 | 158.85 | 162.24 | 1,708,717 | +1.70(+1.06%) |
Aug 31, 2017 | 156.57 | 160.85 | 154.03 | 160.54 | 3,329,549 | +4.25(+2.72%) |
Aug 30, 2017 | 152.52 | 158.09 | 152.52 | 156.29 | 1,246,885 | +3.40(+2.22%) |
Aug 29, 2017 | 151.86 | 154.16 | 151.77 | 152.89 | 888,423 | -0.51(-0.33%) |
Aug 28, 2017 | 154.64 | 154.91 | 151.16 | 153.40 | 1,187,856 | +0.13(+0.08%) |
Aug 25, 2017 | 156.88 | 156.93 | 152.25 | 153.27 | 943,835 | -2.81(-1.80%) |
Aug 24, 2017 | 153.60 | 156.63 | 151.10 | 156.08 | 1,148,699 | +2.83(+1.85%) |
Aug 23, 2017 | 154.46 | 154.90 | 152.05 | 153.25 | 989,435 | -2.23(-1.43%) |
Aug 22, 2017 | 149.19 | 155.92 | 149.19 | 155.48 | 1,659,597 | +6.47(+4.34%) |
Aug 21, 2017 | 148.00 | 150.26 | 147.42 | 149.01 | 1,090,074 | +0.88(+0.59%) |
Aug 18, 2017 | 147.65 | 150.11 | 147.18 | 148.13 | 887,138 | -0.41(-0.28%) |
Aug 17, 2017 | 150.93 | 152.41 | 148.52 | 148.54 | 1,019,238 | -2.83(-1.87%) |
Aug 16, 2017 | 152.79 | 153.26 | 150.31 | 151.37 | 913,411 | -1.35(-0.88%) |
Aug 15, 2017 | 154.45 | 155.28 | 152.55 | 152.72 | 734,764 | -1.77(-1.15%) |
Aug 14, 2017 | 154.52 | 155.87 | 153.54 | 154.49 | 1,082,040 | +0.71(+0.46%) |
Aug 11, 2017 | 149.35 | 154.08 | 149.02 | 153.78 | 1,551,523 | +5.24(+3.53%) |
Aug 10, 2017 | 152.01 | 152.04 | 148.50 | 148.54 | 1,302,830 | -4.04(-2.65%) |
Aug 09, 2017 | 153.02 | 155.09 | 152.19 | 152.58 | 1,037,955 | -0.68(-0.44%) |
Aug 08, 2017 | 156.12 | 156.55 | 152.90 | 153.26 | 893,437 | -3.21(-2.05%) |
Aug 07, 2017 | 152.60 | 156.63 | 152.60 | 156.47 | 926,423 | +1.93(+1.25%) |
Aug 04, 2017 | 154.68 | 155.17 | 153.12 | 154.54 | 807,795 | +0.51(+0.33%) |
Aug 03, 2017 | 155.72 | 157.27 | 152.26 | 154.03 | 1,407,101 | -3.52(-2.23%) |
Aug 02, 2017 | 151.80 | 157.91 | 151.47 | 157.55 | 1,777,913 | +4.35(+2.84%) |