Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 137.51 | 138.56 | 137.51 | 138.26 | 20,124 | +0.89(+0.65%) |
Oct 30, 2017 | 139.26 | 137.19 | 137.38 | 19,571 | -2.20(-1.58%) | |
Oct 27, 2017 | 137.74 | 139.93 | 137.74 | 139.58 | 17,486 | +1.92(+1.39%) |
Oct 26, 2017 | 136.42 | 138.07 | 136.05 | 137.66 | 36,988 | +0.79(+0.57%) |
Oct 25, 2017 | 137.00 | 137.26 | 135.88 | 136.88 | 424,227 | -0.42(-0.30%) |
Oct 24, 2017 | 137.80 | 137.87 | 136.65 | 137.29 | 289,679 | -0.67(-0.48%) |
Oct 23, 2017 | 137.95 | 138.47 | 137.63 | 137.96 | 13,667 | +0.31(+0.23%) |
Oct 20, 2017 | 136.33 | 138.20 | 136.10 | 137.64 | 9,454 | +1.69(+1.25%) |
Oct 19, 2017 | 134.35 | 135.97 | 133.90 | 135.95 | 6,490 | +1.19(+0.88%) |
Oct 18, 2017 | 134.01 | 135.63 | 134.01 | 134.76 | 16,258 | +0.79(+0.59%) |
Oct 17, 2017 | 131.69 | 134.52 | 131.69 | 133.97 | 21,789 | +2.61(+1.99%) |
Oct 16, 2017 | 131.03 | 132.11 | 130.86 | 131.36 | 43,546 | -0.05(-0.04%) |
Oct 13, 2017 | 130.82 | 131.63 | 129.29 | 131.40 | 56,986 | -1.27(-0.96%) |
Oct 12, 2017 | 133.37 | 133.37 | 132.57 | 132.67 | 14,492 | -0.97(-0.73%) |
Oct 11, 2017 | 133.34 | 133.98 | 133.17 | 133.65 | 6,703 | +0.33(+0.25%) |
Oct 10, 2017 | 134.41 | 134.49 | 132.93 | 133.31 | 29,420 | -0.88(-0.66%) |
Oct 09, 2017 | 137.12 | 137.12 | 134.17 | 134.19 | 13,873 | -3.15(-2.29%) |
Oct 06, 2017 | 138.11 | 138.11 | 137.21 | 137.34 | 9,803 | -0.31(-0.23%) |
Oct 05, 2017 | 138.26 | 138.26 | 137.57 | 137.65 | 16,272 | -0.53(-0.38%) |
Oct 04, 2017 | 138.74 | 139.06 | 138.15 | 138.18 | 8,885 | -0.49(-0.35%) |
Oct 03, 2017 | 138.00 | 138.71 | 137.83 | 138.67 | 16,898 | +0.76(+0.55%) |
Oct 02, 2017 | 137.15 | 137.91 | 137.12 | 137.91 | 12,957 | +1.13(+0.83%) |
Sep 29, 2017 | 136.19 | 136.78 | 136.19 | 136.78 | 6,522 | +0.58(+0.43%) |
Sep 28, 2017 | 134.87 | 136.35 | 134.80 | 136.20 | 8,462 | +1.21(+0.90%) |
Sep 27, 2017 | 134.54 | 135.25 | 133.95 | 134.99 | 7,898 | +1.06(+0.79%) |
Sep 26, 2017 | 133.12 | 134.23 | 133.12 | 133.92 | 8,131 | +1.21(+0.91%) |
Sep 25, 2017 | 133.60 | 134.29 | 132.71 | 132.72 | 8,752 | -1.54(-1.14%) |
Sep 22, 2017 | 133.74 | 134.54 | 132.27 | 134.25 | 80,115 | +0.45(+0.34%) |
Sep 21, 2017 | 133.76 | 134.20 | 133.72 | 133.80 | 7,256 | -0.06(-0.04%) |
Sep 20, 2017 | 133.02 | 133.86 | 132.37 | 133.85 | 16,018 | +1.03(+0.77%) |
Sep 19, 2017 | 135.88 | 135.89 | 132.33 | 132.83 | 16,228 | -3.15(-2.31%) |
Sep 18, 2017 | 137.07 | 137.07 | 135.90 | 135.97 | 28,389 | -0.87(-0.64%) |
Sep 15, 2017 | 137.05 | 137.20 | 136.61 | 136.84 | 18,020 | -0.25(-0.18%) |
Sep 14, 2017 | 137.37 | 137.57 | 137.01 | 137.09 | 6,180 | -0.28(-0.20%) |
Sep 13, 2017 | 137.51 | 137.88 | 137.32 | 137.37 | 9,470 | +0.20(+0.15%) |
Sep 12, 2017 | 137.91 | 137.91 | 137.11 | 137.17 | 9,595 | -0.63(-0.45%) |
Sep 11, 2017 | 136.96 | 137.97 | 136.96 | 137.80 | 9,651 | +1.42(+1.04%) |
Sep 08, 2017 | 135.68 | 136.54 | 135.19 | 136.38 | 9,664 | +0.58(+0.43%) |
Sep 07, 2017 | 135.84 | 136.36 | 135.66 | 135.80 | 9,208 | -0.05(-0.03%) |
Sep 06, 2017 | 136.93 | 136.93 | 135.32 | 135.84 | 10,381 | -0.60(-0.44%) |
Sep 05, 2017 | 136.79 | 137.03 | 136.16 | 136.45 | 12,872 | -0.49(-0.36%) |
Sep 01, 2017 | 137.10 | 137.10 | 136.77 | 136.94 | 42,964 | +0.22(+0.16%) |
Aug 31, 2017 | 134.59 | 136.76 | 134.53 | 136.71 | 16,541 | +2.53(+1.89%) |
Aug 30, 2017 | 134.05 | 134.29 | 133.68 | 134.18 | 12,596 | +0.00(+0.00%) |
Aug 29, 2017 | 133.88 | 134.26 | 133.62 | 134.18 | 16,746 | -0.25(-0.19%) |
Aug 28, 2017 | 134.22 | 134.62 | 134.09 | 134.43 | 12,385 | +0.50(+0.37%) |
Aug 25, 2017 | 133.99 | 134.24 | 133.88 | 133.93 | 11,440 | +0.21(+0.16%) |
Aug 24, 2017 | 133.99 | 134.45 | 133.70 | 133.72 | 4,991 | -0.03(-0.02%) |
Aug 23, 2017 | 133.90 | 133.97 | 133.58 | 133.74 | 12,310 | -0.54(-0.40%) |
Aug 22, 2017 | 133.24 | 134.52 | 133.24 | 134.28 | 54,745 | +1.19(+0.89%) |
Aug 21, 2017 | 132.35 | 133.18 | 132.03 | 133.10 | 9,196 | +0.86(+0.65%) |
Aug 18, 2017 | 132.72 | 132.72 | 132.10 | 132.24 | 7,044 | -0.40(-0.30%) |
Aug 17, 2017 | 133.66 | 134.35 | 132.63 | 132.63 | 17,711 | -1.30(-0.97%) |
Aug 16, 2017 | 134.25 | 134.64 | 133.93 | 133.93 | 14,509 | -0.28(-0.21%) |
Aug 15, 2017 | 134.10 | 134.29 | 133.74 | 134.21 | 6,368 | +0.31(+0.23%) |
Aug 14, 2017 | 133.83 | 134.13 | 133.63 | 133.90 | 13,967 | +0.81(+0.60%) |
Aug 11, 2017 | 132.36 | 133.43 | 131.40 | 133.10 | 14,005 | +0.72(+0.55%) |
Aug 10, 2017 | 133.63 | 133.72 | 132.37 | 132.37 | 34,997 | -1.64(-1.22%) |
Aug 09, 2017 | 134.23 | 135.41 | 133.72 | 134.01 | 72,577 | -0.47(-0.35%) |
Aug 08, 2017 | 134.37 | 135.46 | 133.84 | 134.48 | 9,045 | +0.09(+0.07%) |
Aug 07, 2017 | 134.17 | 134.44 | 133.85 | 134.39 | 18,940 | +0.19(+0.15%) |
Aug 04, 2017 | 135.23 | 135.23 | 133.96 | 134.20 | 10,179 | -0.67(-0.49%) |
Aug 03, 2017 | 133.85 | 134.94 | 133.85 | 134.86 | 20,241 | +1.03(+0.77%) |
Aug 02, 2017 | 134.09 | 134.45 | 133.66 | 133.84 | 54,716 | -0.31(-0.23%) |