Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 136.96 | 137.26 | 135.84 | 136.02 | 8,490 | -0.14(-0.10%) |
Oct 30, 2017 | 137.89 | 135.53 | 136.15 | 51,765 | -0.95(-0.69%) | |
Oct 27, 2017 | 137.32 | 137.58 | 136.59 | 137.10 | 43,203 | -0.46(-0.33%) |
Oct 26, 2017 | 138.74 | 139.47 | 137.31 | 137.56 | 15,674 | -2.78(-1.98%) |
Oct 25, 2017 | 140.68 | 140.80 | 139.24 | 140.34 | 17,067 | -0.58(-0.41%) |
Oct 24, 2017 | 142.12 | 142.20 | 140.49 | 140.92 | 15,497 | -0.96(-0.67%) |
Oct 23, 2017 | 143.55 | 143.59 | 141.88 | 141.88 | 8,453 | -1.39(-0.97%) |
Oct 20, 2017 | 143.63 | 143.63 | 143.12 | 143.27 | 4,682 | +0.04(+0.03%) |
Oct 19, 2017 | 141.56 | 143.29 | 141.56 | 143.23 | 11,946 | +0.94(+0.66%) |
Oct 18, 2017 | 143.47 | 143.47 | 142.15 | 142.29 | 22,969 | -0.15(-0.11%) |
Oct 17, 2017 | 141.58 | 142.63 | 141.28 | 142.44 | 7,330 | +0.70(+0.50%) |
Oct 16, 2017 | 142.34 | 143.56 | 141.47 | 141.74 | 28,675 | -0.80(-0.56%) |
Oct 13, 2017 | 143.18 | 143.18 | 142.54 | 142.54 | 8,098 | -0.51(-0.36%) |
Oct 12, 2017 | 143.15 | 143.69 | 142.88 | 143.06 | 10,691 | -0.75(-0.52%) |
Oct 11, 2017 | 143.80 | 144.30 | 143.69 | 143.81 | 9,008 | +0.28(+0.20%) |
Oct 10, 2017 | 143.76 | 143.76 | 142.65 | 143.53 | 12,763 | +0.14(+0.10%) |
Oct 09, 2017 | 145.02 | 145.02 | 143.37 | 143.38 | 59,650 | -1.20(-0.83%) |
Oct 06, 2017 | 144.87 | 145.30 | 144.24 | 144.58 | 14,652 | -0.57(-0.39%) |
Oct 05, 2017 | 145.20 | 145.35 | 144.67 | 145.15 | 8,938 | +0.46(+0.32%) |
Oct 04, 2017 | 144.11 | 145.54 | 144.04 | 144.69 | 9,957 | +1.36(+0.95%) |
Oct 03, 2017 | 144.46 | 144.46 | 142.55 | 143.34 | 10,616 | -0.68(-0.47%) |
Oct 02, 2017 | 141.31 | 144.02 | 141.31 | 144.02 | 20,971 | +2.84(+2.01%) |
Sep 29, 2017 | 139.96 | 141.17 | 139.96 | 141.17 | 5,624 | +1.27(+0.91%) |
Sep 28, 2017 | 140.20 | 140.62 | 139.70 | 139.90 | 8,700 | -1.08(-0.76%) |
Sep 27, 2017 | 139.79 | 141.29 | 139.79 | 140.97 | 3,492 | +1.43(+1.03%) |
Sep 26, 2017 | 141.03 | 141.03 | 139.43 | 139.54 | 9,943 | -1.13(-0.81%) |
Sep 25, 2017 | 140.07 | 141.24 | 140.07 | 140.68 | 10,802 | +0.41(+0.30%) |
Sep 22, 2017 | 140.23 | 140.29 | 139.74 | 140.26 | 6,201 | -0.31(-0.22%) |
Sep 21, 2017 | 140.47 | 141.39 | 140.22 | 140.57 | 8,184 | +0.02(+0.01%) |
Sep 20, 2017 | 140.66 | 140.68 | 139.62 | 140.55 | 10,306 | -0.05(-0.04%) |
Sep 19, 2017 | 141.40 | 141.40 | 140.41 | 140.60 | 22,523 | -0.72(-0.51%) |
Sep 18, 2017 | 141.61 | 142.24 | 140.83 | 141.32 | 82,120 | +0.16(+0.11%) |
Sep 15, 2017 | 141.42 | 141.46 | 140.90 | 141.16 | 6,970 | -0.67(-0.48%) |
Sep 14, 2017 | 141.50 | 142.47 | 141.30 | 141.84 | 13,226 | +0.08(+0.06%) |
Sep 13, 2017 | 142.19 | 142.48 | 141.60 | 141.76 | 5,176 | -0.62(-0.44%) |
Sep 12, 2017 | 142.10 | 142.97 | 142.10 | 142.38 | 6,892 | +0.08(+0.06%) |
Sep 11, 2017 | 142.11 | 142.34 | 141.35 | 142.30 | 28,391 | +1.01(+0.71%) |
Sep 08, 2017 | 140.76 | 141.68 | 140.76 | 141.29 | 6,345 | +0.29(+0.20%) |
Sep 07, 2017 | 139.39 | 141.40 | 139.39 | 141.00 | 26,685 | +1.73(+1.24%) |
Sep 06, 2017 | 139.32 | 139.87 | 138.74 | 139.27 | 13,214 | +0.32(+0.23%) |
Sep 05, 2017 | 139.38 | 139.69 | 138.11 | 138.95 | 21,814 | -0.73(-0.52%) |
Sep 01, 2017 | 139.73 | 139.99 | 139.24 | 139.68 | 9,086 | +0.11(+0.08%) |
Aug 31, 2017 | 137.47 | 139.84 | 137.47 | 139.57 | 48,467 | +2.59(+1.89%) |
Aug 30, 2017 | 136.88 | 137.40 | 136.53 | 136.97 | 176,069 | +0.29(+0.21%) |
Aug 29, 2017 | 135.47 | 136.96 | 135.30 | 136.69 | 24,830 | +0.62(+0.46%) |
Aug 28, 2017 | 134.95 | 136.11 | 134.95 | 136.07 | 12,649 | +1.09(+0.81%) |
Aug 25, 2017 | 135.50 | 135.99 | 134.98 | 134.98 | 4,939 | -0.25(-0.19%) |
Aug 24, 2017 | 134.16 | 135.53 | 134.16 | 135.23 | 20,135 | +1.21(+0.90%) |
Aug 23, 2017 | 134.20 | 134.54 | 133.82 | 134.02 | 10,415 | -0.34(-0.26%) |
Aug 22, 2017 | 132.80 | 134.47 | 132.80 | 134.37 | 16,652 | +1.68(+1.27%) |
Aug 21, 2017 | 132.74 | 133.17 | 132.02 | 132.68 | 22,041 | -0.16(-0.12%) |
Aug 18, 2017 | 132.83 | 133.72 | 132.60 | 132.84 | 13,783 | -0.45(-0.34%) |
Aug 17, 2017 | 134.63 | 135.52 | 133.29 | 133.29 | 44,418 | -1.57(-1.16%) |
Aug 16, 2017 | 134.48 | 135.22 | 134.48 | 134.86 | 6,911 | +0.59(+0.44%) |
Aug 15, 2017 | 134.07 | 134.60 | 133.83 | 134.27 | 6,985 | +0.18(+0.13%) |
Aug 14, 2017 | 134.32 | 134.74 | 134.03 | 134.09 | 37,899 | +0.71(+0.53%) |
Aug 11, 2017 | 132.91 | 133.81 | 132.58 | 133.37 | 46,848 | +0.50(+0.38%) |
Aug 10, 2017 | 133.88 | 134.21 | 132.65 | 132.87 | 41,585 | -1.16(-0.87%) |
Aug 09, 2017 | 133.14 | 134.32 | 133.03 | 134.03 | 19,145 | -0.21(-0.15%) |
Aug 08, 2017 | 135.40 | 136.07 | 133.85 | 134.24 | 36,109 | -2.34(-1.71%) |
Aug 07, 2017 | 136.51 | 136.70 | 136.34 | 136.58 | 221,699 | -0.23(-0.17%) |
Aug 04, 2017 | 137.10 | 137.12 | 136.52 | 136.81 | 9,514 | +0.00(+0.00%) |
Aug 03, 2017 | 137.20 | 137.73 | 136.44 | 136.81 | 7,037 | -0.90(-0.65%) |
Aug 02, 2017 | 138.01 | 138.16 | 137.17 | 137.71 | 7,012 | -0.70(-0.51%) |