Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 153.48 | 153.98 | 152.85 | 153.62 | 761,282 | +0.67(+0.44%) |
Oct 30, 2017 | 153.36 | 152.14 | 152.95 | 621,537 | +0.50(+0.33%) | |
Oct 27, 2017 | 151.05 | 152.84 | 150.97 | 152.46 | 798,079 | +3.79(+2.55%) |
Oct 26, 2017 | 148.78 | 149.14 | 148.42 | 148.66 | 696,399 | +0.62(+0.42%) |
Oct 25, 2017 | 148.23 | 148.88 | 146.93 | 148.04 | 638,474 | -0.55(-0.37%) |
Oct 24, 2017 | 148.33 | 148.81 | 147.91 | 148.59 | 1,639,648 | +0.48(+0.32%) |
Oct 23, 2017 | 149.09 | 149.09 | 147.92 | 148.11 | 356,568 | -0.54(-0.36%) |
Oct 20, 2017 | 148.51 | 148.92 | 148.37 | 148.64 | 342,091 | +0.99(+0.67%) |
Oct 19, 2017 | 147.34 | 147.66 | 146.44 | 147.66 | 303,712 | -0.49(-0.33%) |
Oct 18, 2017 | 148.13 | 148.42 | 147.67 | 148.14 | 273,080 | +0.51(+0.34%) |
Oct 17, 2017 | 147.66 | 147.69 | 147.29 | 147.64 | 368,321 | -0.08(-0.05%) |
Oct 16, 2017 | 147.66 | 147.84 | 147.24 | 147.71 | 292,595 | +0.40(+0.27%) |
Oct 13, 2017 | 147.28 | 147.63 | 146.90 | 147.32 | 322,070 | +0.67(+0.46%) |
Oct 12, 2017 | 146.45 | 147.16 | 146.38 | 146.65 | 700,194 | +0.11(+0.08%) |
Oct 11, 2017 | 145.85 | 146.57 | 145.78 | 146.53 | 293,880 | +0.59(+0.41%) |
Oct 10, 2017 | 146.33 | 146.76 | 145.25 | 145.94 | 260,108 | +0.09(+0.06%) |
Oct 09, 2017 | 145.81 | 146.21 | 145.66 | 145.85 | 328,237 | +0.32(+0.22%) |
Oct 06, 2017 | 144.78 | 145.58 | 144.68 | 145.53 | 310,028 | +0.44(+0.31%) |
Oct 05, 2017 | 144.33 | 145.17 | 144.06 | 145.09 | 294,761 | +1.36(+0.94%) |
Oct 04, 2017 | 143.60 | 143.94 | 143.11 | 143.73 | 376,157 | -0.09(-0.06%) |
Oct 03, 2017 | 143.69 | 143.87 | 143.45 | 143.81 | 434,518 | +0.37(+0.26%) |
Oct 02, 2017 | 143.44 | 143.83 | 142.68 | 143.45 | 543,393 | +0.41(+0.28%) |
Sep 29, 2017 | 142.44 | 143.20 | 142.24 | 143.04 | 838,451 | +0.89(+0.63%) |
Sep 28, 2017 | 141.74 | 142.18 | 141.34 | 142.15 | 285,337 | +0.21(+0.15%) |
Sep 27, 2017 | 142.41 | 140.94 | 141.94 | 404,086 | +1.70(+1.21%) | |
Sep 26, 2017 | 140.51 | 140.91 | 139.81 | 140.24 | 521,092 | +0.46(+0.33%) |
Sep 25, 2017 | 141.31 | 141.31 | 139.11 | 139.78 | 773,429 | -1.93(-1.36%) |
Sep 22, 2017 | 141.09 | 141.88 | 141.04 | 141.71 | 277,239 | +0.11(+0.08%) |
Sep 21, 2017 | 142.26 | 142.26 | 141.08 | 141.60 | 266,434 | -0.80(-0.56%) |
Sep 20, 2017 | 143.06 | 143.06 | 141.36 | 142.40 | 615,590 | -0.71(-0.50%) |
Sep 19, 2017 | 142.95 | 143.34 | 142.52 | 143.11 | 534,073 | +0.49(+0.34%) |
Sep 18, 2017 | 142.70 | 143.24 | 142.18 | 142.62 | 427,820 | +0.15(+0.11%) |
Sep 15, 2017 | 141.94 | 142.67 | 141.63 | 142.47 | 239,997 | +0.40(+0.28%) |
Sep 14, 2017 | 141.99 | 142.62 | 141.62 | 142.07 | 246,300 | -0.38(-0.27%) |
Sep 13, 2017 | 142.52 | 142.52 | 142.03 | 142.45 | 462,984 | -0.26(-0.18%) |
Sep 12, 2017 | 142.93 | 142.99 | 142.09 | 142.72 | 249,281 | +0.25(+0.18%) |
Sep 11, 2017 | 141.51 | 142.55 | 141.50 | 142.46 | 240,116 | +2.10(+1.50%) |
Sep 08, 2017 | 141.38 | 141.38 | 140.27 | 140.36 | 223,511 | -1.13(-0.80%) |
Sep 07, 2017 | 141.13 | 141.68 | 140.81 | 141.49 | 292,457 | +0.66(+0.47%) |
Sep 06, 2017 | 141.10 | 141.25 | 140.05 | 140.83 | 280,826 | +0.22(+0.15%) |
Sep 05, 2017 | 141.25 | 141.71 | 139.57 | 140.62 | 1,040,479 | -1.20(-0.85%) |
Sep 01, 2017 | 142.23 | 142.39 | 141.59 | 141.82 | 315,027 | -0.10(-0.07%) |
Aug 31, 2017 | 141.21 | 142.12 | 141.06 | 141.92 | 310,630 | +1.04(+0.74%) |
Aug 30, 2017 | 139.79 | 140.93 | 139.64 | 140.88 | 330,625 | +1.29(+0.93%) |
Aug 29, 2017 | 137.83 | 139.81 | 137.68 | 139.58 | 842,207 | +0.56(+0.41%) |
Aug 28, 2017 | 139.05 | 139.22 | 138.55 | 139.02 | 241,026 | +0.36(+0.26%) |
Aug 25, 2017 | 139.25 | 139.61 | 138.43 | 138.66 | 234,760 | -0.09(-0.07%) |
Aug 24, 2017 | 139.21 | 139.33 | 138.03 | 138.76 | 296,571 | -0.02(-0.01%) |
Aug 23, 2017 | 138.38 | 139.12 | 138.15 | 138.78 | 284,605 | -0.25(-0.18%) |
Aug 22, 2017 | 137.74 | 139.17 | 137.70 | 139.03 | 342,167 | +2.02(+1.47%) |
Aug 21, 2017 | 137.20 | 137.32 | 136.06 | 137.01 | 750,120 | -0.16(-0.12%) |
Aug 18, 2017 | 137.18 | 138.04 | 136.60 | 137.17 | 336,641 | -0.04(-0.03%) |
Aug 17, 2017 | 139.35 | 139.68 | 137.21 | 137.21 | 454,511 | -2.78(-1.98%) |
Aug 16, 2017 | 139.84 | 140.53 | 139.50 | 139.99 | 284,003 | +0.48(+0.34%) |
Aug 15, 2017 | 139.56 | 139.73 | 139.07 | 139.51 | 278,707 | +0.27(+0.20%) |
Aug 14, 2017 | 138.22 | 139.37 | 138.12 | 139.24 | 310,801 | +2.22(+1.62%) |
Aug 11, 2017 | 136.03 | 137.35 | 136.01 | 137.02 | 427,914 | +1.07(+0.79%) |
Aug 10, 2017 | 138.15 | 138.34 | 135.87 | 135.95 | 537,917 | -2.96(-2.13%) |
Aug 09, 2017 | 138.10 | 138.99 | 138.01 | 138.91 | 397,108 | -0.13(-0.09%) |
Aug 08, 2017 | 138.98 | 140.16 | 138.69 | 139.04 | 324,300 | -0.18(-0.13%) |
Aug 07, 2017 | 138.59 | 139.26 | 138.52 | 139.22 | 252,596 | +0.84(+0.61%) |
Aug 04, 2017 | 138.47 | 138.83 | 138.25 | 138.37 | 261,669 | +0.20(+0.14%) |
Aug 03, 2017 | 138.69 | 138.71 | 137.87 | 138.18 | 280,752 | -0.38(-0.28%) |
Aug 02, 2017 | 139.65 | 139.65 | 137.58 | 138.56 | 489,957 | +0.19(+0.14%) |