Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 137.55 | 137.85 | 136.42 | 136.60 | 8,454 | -0.14(-0.10%) |
Oct 30, 2017 | 138.48 | 136.11 | 136.73 | 51,544 | -0.95(-0.69%) | |
Oct 27, 2017 | 137.91 | 138.17 | 137.18 | 137.69 | 43,019 | -0.46(-0.33%) |
Oct 26, 2017 | 139.34 | 140.07 | 137.90 | 138.15 | 15,607 | -2.79(-1.98%) |
Oct 25, 2017 | 141.28 | 141.40 | 139.84 | 140.94 | 16,995 | -0.58(-0.41%) |
Oct 24, 2017 | 142.73 | 142.81 | 141.09 | 141.52 | 15,431 | -0.96(-0.67%) |
Oct 23, 2017 | 144.16 | 144.21 | 142.48 | 142.48 | 8,417 | -1.40(-0.97%) |
Oct 20, 2017 | 144.24 | 144.24 | 143.73 | 143.88 | 4,662 | +0.04(+0.03%) |
Oct 19, 2017 | 142.17 | 143.90 | 142.17 | 143.84 | 11,895 | +0.94(+0.66%) |
Oct 18, 2017 | 144.08 | 144.08 | 142.76 | 142.90 | 22,871 | -0.15(-0.11%) |
Oct 17, 2017 | 142.18 | 143.25 | 141.88 | 143.05 | 7,298 | +0.71(+0.50%) |
Oct 16, 2017 | 142.96 | 144.17 | 142.07 | 142.35 | 28,553 | -0.81(-0.56%) |
Oct 13, 2017 | 143.79 | 143.79 | 143.15 | 143.15 | 8,064 | -0.52(-0.36%) |
Oct 12, 2017 | 143.76 | 144.31 | 143.49 | 143.67 | 10,645 | -0.75(-0.52%) |
Oct 11, 2017 | 144.41 | 144.92 | 144.31 | 144.42 | 8,969 | +0.28(+0.20%) |
Oct 10, 2017 | 144.38 | 144.38 | 143.26 | 144.14 | 12,709 | +0.14(+0.10%) |
Oct 09, 2017 | 145.64 | 145.64 | 143.98 | 144.00 | 59,396 | -1.21(-0.83%) |
Oct 06, 2017 | 145.49 | 145.92 | 144.86 | 145.20 | 14,589 | -0.57(-0.39%) |
Oct 05, 2017 | 145.82 | 145.97 | 145.28 | 145.78 | 8,900 | +0.46(+0.32%) |
Oct 04, 2017 | 144.72 | 146.16 | 144.66 | 145.31 | 9,914 | +1.36(+0.94%) |
Oct 03, 2017 | 145.08 | 145.08 | 143.16 | 143.95 | 10,570 | -0.68(-0.47%) |
Oct 02, 2017 | 141.91 | 144.63 | 141.91 | 144.63 | 20,881 | +2.86(+2.01%) |
Sep 29, 2017 | 140.56 | 141.78 | 140.56 | 141.78 | 5,600 | +1.28(+0.91%) |
Sep 28, 2017 | 140.80 | 141.23 | 140.30 | 140.50 | 8,663 | -1.08(-0.76%) |
Sep 27, 2017 | 140.39 | 141.89 | 140.39 | 141.58 | 3,477 | +1.44(+1.03%) |
Sep 26, 2017 | 141.63 | 141.63 | 140.03 | 140.14 | 9,901 | -1.14(-0.81%) |
Sep 25, 2017 | 140.67 | 141.84 | 140.67 | 141.28 | 10,756 | +0.42(+0.30%) |
Sep 22, 2017 | 140.84 | 140.89 | 140.34 | 140.86 | 6,175 | -0.31(-0.22%) |
Sep 21, 2017 | 141.07 | 141.99 | 140.82 | 141.17 | 8,149 | +0.02(+0.01%) |
Sep 20, 2017 | 141.27 | 141.28 | 140.22 | 141.15 | 10,263 | -0.05(-0.04%) |
Sep 19, 2017 | 142.00 | 142.00 | 141.01 | 141.21 | 22,427 | -0.72(-0.51%) |
Sep 18, 2017 | 142.22 | 142.85 | 141.43 | 141.93 | 81,770 | +0.16(+0.11%) |
Sep 15, 2017 | 142.03 | 142.06 | 141.50 | 141.77 | 6,940 | -0.68(-0.48%) |
Sep 14, 2017 | 142.11 | 143.08 | 141.90 | 142.44 | 13,169 | +0.08(+0.06%) |
Sep 13, 2017 | 142.80 | 143.09 | 142.21 | 142.36 | 5,154 | -0.62(-0.44%) |
Sep 12, 2017 | 142.71 | 143.58 | 142.71 | 142.99 | 6,863 | +0.08(+0.06%) |
Sep 11, 2017 | 142.72 | 142.95 | 141.96 | 142.91 | 28,270 | +1.01(+0.71%) |
Sep 08, 2017 | 141.36 | 142.28 | 141.36 | 141.89 | 6,318 | +0.29(+0.20%) |
Sep 07, 2017 | 139.99 | 142.00 | 139.99 | 141.60 | 26,571 | +1.74(+1.24%) |
Sep 06, 2017 | 139.91 | 140.47 | 139.33 | 139.87 | 13,158 | +0.32(+0.23%) |
Sep 05, 2017 | 139.98 | 140.29 | 138.70 | 139.54 | 21,721 | -0.73(-0.52%) |
Sep 01, 2017 | 140.33 | 140.59 | 139.84 | 140.27 | 9,047 | +0.11(+0.08%) |
Aug 31, 2017 | 138.06 | 140.44 | 138.06 | 140.17 | 48,261 | +2.60(+1.89%) |
Aug 30, 2017 | 137.46 | 137.99 | 137.12 | 137.56 | 175,318 | +0.29(+0.21%) |
Aug 29, 2017 | 136.05 | 137.54 | 135.88 | 137.27 | 24,724 | +0.62(+0.46%) |
Aug 28, 2017 | 135.53 | 136.69 | 135.53 | 136.65 | 12,595 | +1.09(+0.81%) |
Aug 25, 2017 | 136.08 | 136.57 | 135.56 | 135.56 | 4,918 | -0.25(-0.19%) |
Aug 24, 2017 | 134.73 | 136.11 | 134.73 | 135.81 | 20,049 | +1.21(+0.90%) |
Aug 23, 2017 | 134.78 | 135.11 | 134.40 | 134.60 | 10,371 | -0.34(-0.25%) |
Aug 22, 2017 | 133.37 | 135.05 | 133.37 | 134.94 | 16,581 | +1.69(+1.27%) |
Aug 21, 2017 | 133.31 | 133.74 | 132.59 | 133.25 | 21,947 | -0.16(-0.12%) |
Aug 18, 2017 | 133.40 | 134.29 | 133.17 | 133.41 | 13,724 | -0.45(-0.34%) |
Aug 17, 2017 | 135.20 | 136.10 | 133.86 | 133.86 | 44,228 | -1.57(-1.16%) |
Aug 16, 2017 | 135.06 | 135.80 | 135.06 | 135.44 | 6,881 | +0.60(+0.44%) |
Aug 15, 2017 | 134.64 | 135.18 | 134.41 | 134.84 | 6,955 | +0.18(+0.13%) |
Aug 14, 2017 | 134.90 | 135.32 | 134.60 | 134.66 | 37,738 | +0.72(+0.53%) |
Aug 11, 2017 | 133.48 | 134.39 | 133.15 | 133.94 | 46,648 | +0.51(+0.38%) |
Aug 10, 2017 | 134.45 | 134.79 | 133.22 | 133.44 | 41,408 | -1.17(-0.87%) |
Aug 09, 2017 | 133.71 | 134.90 | 133.60 | 134.60 | 19,063 | -0.21(-0.15%) |
Aug 08, 2017 | 135.98 | 136.66 | 134.42 | 134.81 | 35,955 | -2.35(-1.71%) |
Aug 07, 2017 | 137.09 | 137.28 | 136.92 | 137.16 | 220,754 | -0.24(-0.17%) |
Aug 04, 2017 | 137.69 | 137.71 | 137.10 | 137.40 | 9,474 | +0.00(+0.00%) |
Aug 03, 2017 | 137.79 | 138.32 | 137.02 | 137.40 | 7,007 | -0.90(-0.65%) |
Aug 02, 2017 | 138.60 | 138.75 | 137.76 | 138.30 | 6,982 | -0.71(-0.51%) |