Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 161.58 | 162.80 | 161.06 | 162.43 | 18,287 | +0.92(+0.57%) |
Oct 30, 2017 | 162.39 | 162.51 | 161.42 | 161.51 | 41,267 | -1.28(-0.79%) |
Oct 27, 2017 | 162.27 | 163.13 | 161.93 | 162.79 | 12,407 | +0.26(+0.16%) |
Oct 26, 2017 | 162.96 | 163.39 | 161.94 | 162.53 | 10,604 | +0.60(+0.37%) |
Oct 25, 2017 | 163.43 | 163.87 | 160.89 | 161.93 | 13,709 | -1.72(-1.05%) |
Oct 24, 2017 | 164.49 | 164.49 | 163.43 | 163.65 | 13,847 | -1.71(-1.03%) |
Oct 23, 2017 | 166.10 | 166.41 | 165.12 | 165.36 | 80,200 | -0.31(-0.19%) |
Oct 20, 2017 | 164.70 | 165.85 | 164.66 | 165.67 | 13,685 | +0.20(+0.12%) |
Oct 19, 2017 | 164.85 | 166.16 | 164.32 | 165.47 | 11,600 | -1.17(-0.70%) |
Oct 18, 2017 | 166.56 | 166.89 | 165.33 | 166.64 | 12,108 | +1.49(+0.90%) |
Oct 17, 2017 | 164.97 | 165.59 | 164.26 | 165.15 | 11,893 | -0.32(-0.19%) |
Oct 16, 2017 | 165.23 | 166.25 | 165.23 | 165.47 | 44,990 | -0.54(-0.33%) |
Oct 13, 2017 | 166.88 | 167.09 | 166.01 | 166.01 | 6,557 | +0.46(+0.28%) |
Oct 12, 2017 | 165.30 | 166.15 | 165.00 | 165.55 | 8,803 | -0.16(-0.10%) |
Oct 11, 2017 | 165.59 | 166.47 | 165.11 | 165.71 | 17,400 | +0.05(+0.03%) |
Oct 10, 2017 | 164.74 | 165.72 | 164.56 | 165.66 | 12,330 | +2.60(+1.59%) |
Oct 09, 2017 | 163.30 | 164.31 | 163.06 | 163.06 | 33,334 | +0.24(+0.15%) |
Oct 06, 2017 | 162.40 | 163.10 | 161.64 | 162.82 | 11,745 | -0.62(-0.38%) |
Oct 05, 2017 | 163.62 | 163.62 | 162.49 | 163.44 | 7,163 | +0.06(+0.03%) |
Oct 04, 2017 | 162.69 | 163.60 | 162.43 | 163.39 | 10,265 | +0.07(+0.04%) |
Oct 03, 2017 | 162.30 | 163.38 | 161.92 | 163.32 | 12,696 | +0.84(+0.52%) |
Oct 02, 2017 | 161.94 | 162.62 | 161.82 | 162.48 | 38,879 | +0.56(+0.35%) |
Sep 29, 2017 | 161.26 | 161.92 | 160.34 | 161.92 | 7,344 | +1.20(+0.75%) |
Sep 28, 2017 | 159.74 | 160.92 | 159.74 | 160.72 | 11,094 | +0.81(+0.51%) |
Sep 27, 2017 | 160.07 | 160.21 | 158.84 | 159.91 | 8,664 | -0.67(-0.42%) |
Sep 26, 2017 | 161.08 | 161.08 | 160.03 | 160.58 | 7,309 | -0.34(-0.21%) |
Sep 25, 2017 | 160.52 | 161.62 | 160.10 | 160.92 | 45,735 | -0.14(-0.09%) |
Sep 22, 2017 | 160.85 | 161.67 | 160.76 | 161.06 | 7,481 | +0.78(+0.49%) |
Sep 21, 2017 | 161.05 | 161.05 | 160.28 | 160.28 | 7,007 | -0.17(-0.11%) |
Sep 20, 2017 | 162.39 | 162.39 | 160.19 | 160.45 | 8,872 | -1.23(-0.76%) |
Sep 19, 2017 | 161.11 | 161.87 | 160.62 | 161.68 | 7,426 | +1.00(+0.62%) |
Sep 18, 2017 | 161.25 | 161.50 | 160.14 | 160.68 | 30,679 | +0.02(+0.01%) |
Sep 15, 2017 | 160.35 | 160.86 | 159.51 | 160.66 | 8,327 | +0.70(+0.44%) |
Sep 14, 2017 | 159.29 | 160.16 | 158.55 | 159.96 | 7,502 | +0.67(+0.42%) |
Sep 13, 2017 | 159.96 | 160.00 | 158.98 | 159.29 | 4,957 | -0.53(-0.33%) |
Sep 12, 2017 | 159.25 | 159.90 | 158.88 | 159.82 | 7,442 | +0.88(+0.55%) |
Sep 11, 2017 | 158.63 | 159.50 | 158.50 | 158.94 | 30,632 | +1.97(+1.26%) |
Sep 08, 2017 | 156.51 | 157.38 | 156.24 | 156.97 | 4,996 | +0.26(+0.17%) |
Sep 07, 2017 | 156.24 | 156.71 | 155.50 | 156.71 | 8,209 | +1.63(+1.05%) |
Sep 06, 2017 | 155.07 | 155.33 | 154.89 | 155.08 | 43,898 | +1.58(+1.03%) |
Sep 05, 2017 | 154.19 | 154.91 | 152.56 | 153.50 | 14,561 | -1.57(-1.01%) |
Sep 01, 2017 | 154.15 | 155.00 | 154.15 | 155.07 | 20,632 | +0.93(+0.60%) |
Aug 31, 2017 | 153.17 | 154.66 | 152.93 | 154.14 | 10,846 | +2.08(+1.37%) |
Aug 30, 2017 | 151.37 | 152.12 | 151.37 | 152.06 | 8,058 | -0.08(-0.05%) |
Aug 29, 2017 | 151.92 | 152.44 | 151.07 | 152.14 | 16,028 | -0.09(-0.06%) |
Aug 28, 2017 | 153.09 | 153.29 | 152.04 | 152.23 | 10,829 | -1.28(-0.83%) |
Aug 25, 2017 | 152.69 | 153.55 | 152.18 | 153.51 | 23,687 | +2.21(+1.46%) |
Aug 24, 2017 | 152.36 | 152.39 | 151.20 | 151.30 | 7,140 | -0.51(-0.34%) |
Aug 23, 2017 | 150.52 | 151.93 | 150.52 | 151.81 | 6,722 | +0.06(+0.04%) |
Aug 22, 2017 | 151.44 | 151.82 | 150.86 | 151.75 | 6,001 | +1.21(+0.80%) |
Aug 21, 2017 | 149.20 | 150.62 | 149.20 | 150.54 | 6,009 | +0.77(+0.52%) |
Aug 18, 2017 | 149.71 | 150.30 | 148.89 | 149.77 | 34,290 | +0.06(+0.04%) |
Aug 17, 2017 | 152.24 | 153.11 | 149.71 | 149.71 | 22,442 | -3.48(-2.27%) |
Aug 16, 2017 | 153.12 | 153.86 | 152.76 | 153.19 | 7,877 | +0.73(+0.48%) |
Aug 15, 2017 | 152.17 | 152.47 | 151.35 | 152.46 | 5,510 | +0.71(+0.47%) |
Aug 14, 2017 | 152.31 | 152.88 | 151.72 | 151.75 | 6,529 | +1.09(+0.72%) |
Aug 11, 2017 | 150.76 | 151.23 | 150.21 | 150.66 | 24,181 | -0.21(-0.14%) |
Aug 10, 2017 | 152.46 | 152.76 | 150.86 | 150.87 | 12,589 | -3.04(-1.98%) |
Aug 09, 2017 | 153.54 | 153.91 | 152.84 | 153.91 | 6,643 | -0.39(-0.25%) |
Aug 08, 2017 | 155.04 | 155.07 | 154.26 | 154.30 | 5,843 | -0.69(-0.45%) |
Aug 07, 2017 | 154.94 | 155.11 | 154.20 | 154.99 | 27,935 | -0.06(-0.04%) |
Aug 04, 2017 | 154.80 | 155.77 | 153.96 | 155.05 | 39,915 | -0.15(-0.10%) |
Aug 03, 2017 | 155.15 | 155.74 | 154.54 | 155.20 | 7,157 | +0.33(+0.21%) |
Aug 02, 2017 | 154.75 | 154.87 | 154.49 | 154.87 | 6,490 | +0.07(+0.05%) |