Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 162.11 | 162.45 | 161.74 | 162.19 | 53,273 | +0.50(+0.31%) |
Oct 30, 2017 | 162.02 | 161.07 | 161.69 | 30,815 | +0.41(+0.25%) | |
Oct 27, 2017 | 159.50 | 161.56 | 159.46 | 161.28 | 64,789 | +4.60(+2.94%) |
Oct 26, 2017 | 156.64 | 156.98 | 156.43 | 156.68 | 36,065 | +0.72(+0.46%) |
Oct 25, 2017 | 156.41 | 156.83 | 154.95 | 155.96 | 23,626 | -0.60(-0.38%) |
Oct 24, 2017 | 156.25 | 156.82 | 156.02 | 156.56 | 25,990 | +0.53(+0.34%) |
Oct 23, 2017 | 157.12 | 157.12 | 155.82 | 156.03 | 36,370 | -0.59(-0.38%) |
Oct 20, 2017 | 156.68 | 157.01 | 156.51 | 156.62 | 35,345 | +0.84(+0.54%) |
Oct 19, 2017 | 155.21 | 155.78 | 154.67 | 155.78 | 13,140 | -0.42(-0.27%) |
Oct 18, 2017 | 156.30 | 156.47 | 155.86 | 156.19 | 19,859 | +0.39(+0.25%) |
Oct 17, 2017 | 155.56 | 155.88 | 155.54 | 155.80 | 19,848 | -0.11(-0.07%) |
Oct 16, 2017 | 156.07 | 156.22 | 155.44 | 155.91 | 10,305 | +0.28(+0.18%) |
Oct 13, 2017 | 155.57 | 155.86 | 155.52 | 155.63 | 10,629 | +0.76(+0.49%) |
Oct 12, 2017 | 154.56 | 155.32 | 154.48 | 154.87 | 39,363 | +0.19(+0.13%) |
Oct 11, 2017 | 154.04 | 154.68 | 153.97 | 154.68 | 20,250 | +0.67(+0.44%) |
Oct 10, 2017 | 154.51 | 154.53 | 153.36 | 154.01 | 18,760 | +0.03(+0.02%) |
Oct 09, 2017 | 154.04 | 154.38 | 153.79 | 153.98 | 14,636 | +0.28(+0.18%) |
Oct 06, 2017 | 152.59 | 153.71 | 152.59 | 153.70 | 15,589 | +0.50(+0.33%) |
Oct 05, 2017 | 152.17 | 153.19 | 152.10 | 153.19 | 28,546 | +1.61(+1.06%) |
Oct 04, 2017 | 151.36 | 151.73 | 151.03 | 151.58 | 27,785 | +0.13(+0.08%) |
Oct 03, 2017 | 151.27 | 151.52 | 151.10 | 151.45 | 17,719 | +0.32(+0.21%) |
Oct 02, 2017 | 151.12 | 151.62 | 150.40 | 151.13 | 34,219 | +0.32(+0.21%) |
Sep 29, 2017 | 150.03 | 150.82 | 149.82 | 150.81 | 17,524 | +1.07(+0.71%) |
Sep 28, 2017 | 149.16 | 149.76 | 149.01 | 149.74 | 15,901 | +0.25(+0.17%) |
Sep 27, 2017 | 148.54 | 150.05 | 148.54 | 149.49 | 21,556 | +1.80(+1.22%) |
Sep 26, 2017 | 148.16 | 148.42 | 147.33 | 147.69 | 45,061 | +0.28(+0.19%) |
Sep 25, 2017 | 149.15 | 149.15 | 146.72 | 147.42 | 17,538 | -2.32(-1.55%) |
Sep 22, 2017 | 149.16 | 149.76 | 149.16 | 149.74 | 22,979 | +0.16(+0.10%) |
Sep 21, 2017 | 150.08 | 150.08 | 149.01 | 149.58 | 12,967 | -0.57(-0.38%) |
Sep 20, 2017 | 150.72 | 150.72 | 149.23 | 150.15 | 26,348 | -0.60(-0.40%) |
Sep 19, 2017 | 150.58 | 150.93 | 150.33 | 150.75 | 66,062 | +0.47(+0.31%) |
Sep 18, 2017 | 150.51 | 150.88 | 149.94 | 150.29 | 16,979 | +0.08(+0.05%) |
Sep 15, 2017 | 149.97 | 150.39 | 149.44 | 150.21 | 24,696 | +0.25(+0.17%) |
Sep 14, 2017 | 149.96 | 150.33 | 149.51 | 149.96 | 418,055 | -0.45(-0.30%) |
Sep 13, 2017 | 150.19 | 150.40 | 149.89 | 150.40 | 23,555 | -0.09(-0.06%) |
Sep 12, 2017 | 150.54 | 150.54 | 149.87 | 150.49 | 19,838 | +0.40(+0.27%) |
Sep 11, 2017 | 148.99 | 150.16 | 148.99 | 150.09 | 32,459 | +2.19(+1.48%) |
Sep 08, 2017 | 148.88 | 148.88 | 147.78 | 147.90 | 12,795 | -1.20(-0.81%) |
Sep 07, 2017 | 148.61 | 149.23 | 148.34 | 149.10 | 34,098 | +0.82(+0.56%) |
Sep 06, 2017 | 148.42 | 148.51 | 147.53 | 148.28 | 36,265 | +0.32(+0.22%) |
Sep 05, 2017 | 148.80 | 148.99 | 147.11 | 147.96 | 24,244 | -1.32(-0.88%) |
Sep 01, 2017 | 149.71 | 149.87 | 149.09 | 149.28 | 21,848 | -0.08(-0.05%) |
Aug 31, 2017 | 148.42 | 149.45 | 148.42 | 149.36 | 15,143 | +1.24(+0.84%) |
Aug 30, 2017 | 146.84 | 148.15 | 146.84 | 148.12 | 23,509 | +1.45(+0.99%) |
Aug 29, 2017 | 144.80 | 146.90 | 144.80 | 146.67 | 31,764 | +0.64(+0.44%) |
Aug 28, 2017 | 146.10 | 146.23 | 145.63 | 146.03 | 19,801 | +0.34(+0.23%) |
Aug 25, 2017 | 146.49 | 146.78 | 145.68 | 145.69 | 21,828 | -0.25(-0.17%) |
Aug 24, 2017 | 146.53 | 146.53 | 145.21 | 145.94 | 29,302 | -0.18(-0.13%) |
Aug 23, 2017 | 145.67 | 146.34 | 145.56 | 146.13 | 9,397 | -0.32(-0.22%) |
Aug 22, 2017 | 145.00 | 146.59 | 145.00 | 146.45 | 18,151 | +2.08(+1.44%) |
Aug 21, 2017 | 144.53 | 144.68 | 143.57 | 144.36 | 17,083 | -0.12(-0.08%) |
Aug 18, 2017 | 144.52 | 145.43 | 143.96 | 144.48 | 25,192 | -0.14(-0.09%) |
Aug 17, 2017 | 147.04 | 147.29 | 144.58 | 144.62 | 25,558 | -2.79(-1.89%) |
Aug 16, 2017 | 147.34 | 147.91 | 147.08 | 147.41 | 15,161 | +0.27(+0.18%) |
Aug 15, 2017 | 147.28 | 147.31 | 146.75 | 147.14 | 29,053 | +0.18(+0.13%) |
Aug 14, 2017 | 145.88 | 147.09 | 145.88 | 146.95 | 23,384 | +2.36(+1.63%) |
Aug 11, 2017 | 143.73 | 144.94 | 143.52 | 144.59 | 20,432 | +1.08(+0.75%) |
Aug 10, 2017 | 145.92 | 145.92 | 143.51 | 143.52 | 33,944 | -3.14(-2.14%) |
Aug 09, 2017 | 145.88 | 146.67 | 145.85 | 146.66 | 20,241 | -0.46(-0.31%) |
Aug 08, 2017 | 147.39 | 148.26 | 146.79 | 147.12 | 18,669 | -0.32(-0.22%) |
Aug 07, 2017 | 146.91 | 147.47 | 146.91 | 147.44 | 16,568 | +0.81(+0.56%) |
Aug 04, 2017 | 146.82 | 146.98 | 146.41 | 146.62 | 27,751 | +0.19(+0.13%) |
Aug 03, 2017 | 146.91 | 146.91 | 146.11 | 146.43 | 39,846 | -0.40(-0.27%) |
Aug 02, 2017 | 147.89 | 147.96 | 145.81 | 146.83 | 32,260 | -0.04(-0.03%) |