Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 128.17 | 133.45 | 128.17 | 130.18 | 4,289,979 | +2.70(+2.12%) |
Oct 30, 2017 | 127.69 | 129.40 | 126.75 | 127.48 | 4,402,327 | -0.57(-0.44%) |
Oct 27, 2017 | 135.61 | 135.61 | 126.90 | 128.05 | 4,457,101 | -7.48(-5.52%) |
Oct 26, 2017 | 149.94 | 153.53 | 134.64 | 135.52 | 7,619,234 | -7.40(-5.18%) |
Oct 25, 2017 | 141.86 | 143.98 | 140.85 | 142.93 | 2,312,481 | +1.54(+1.09%) |
Oct 24, 2017 | 139.64 | 142.20 | 138.79 | 141.39 | 1,435,188 | +1.37(+0.98%) |
Oct 23, 2017 | 141.98 | 142.19 | 139.91 | 140.02 | 2,051,186 | -2.34(-1.65%) |
Oct 20, 2017 | 142.15 | 143.48 | 141.86 | 142.36 | 1,487,141 | +0.77(+0.55%) |
Oct 19, 2017 | 138.19 | 142.03 | 138.16 | 141.59 | 2,459,567 | +3.54(+2.57%) |
Oct 18, 2017 | 138.24 | 139.85 | 137.70 | 138.04 | 1,677,470 | -0.19(-0.14%) |
Oct 17, 2017 | 138.35 | 139.26 | 137.48 | 138.23 | 1,709,646 | -0.19(-0.14%) |
Oct 16, 2017 | 138.25 | 140.30 | 137.45 | 138.42 | 1,698,660 | -0.53(-0.38%) |
Oct 13, 2017 | 141.76 | 142.48 | 137.15 | 138.95 | 2,529,622 | -3.31(-2.32%) |
Oct 12, 2017 | 141.57 | 143.04 | 140.90 | 142.26 | 1,086,103 | +0.69(+0.49%) |
Oct 11, 2017 | 140.57 | 141.78 | 140.57 | 141.57 | 1,364,435 | +0.50(+0.36%) |
Oct 10, 2017 | 141.07 | 142.19 | 140.10 | 141.07 | 1,809,964 | +1.20(+0.86%) |
Oct 09, 2017 | 143.51 | 143.51 | 138.30 | 139.87 | 1,984,563 | -2.97(-2.08%) |
Oct 06, 2017 | 145.29 | 147.08 | 140.66 | 142.84 | 2,824,027 | -2.29(-1.58%) |
Oct 05, 2017 | 145.58 | 145.94 | 144.35 | 145.14 | 1,807,075 | +0.10(+0.07%) |
Oct 04, 2017 | 145.29 | 147.48 | 144.78 | 145.03 | 1,430,966 | -0.36(-0.25%) |
Oct 03, 2017 | 146.66 | 147.10 | 143.92 | 145.39 | 1,553,840 | -1.20(-0.82%) |
Oct 02, 2017 | 145.22 | 147.55 | 145.03 | 146.59 | 1,705,537 | +1.56(+1.07%) |
Sep 29, 2017 | 145.96 | 147.54 | 144.58 | 145.03 | 1,525,288 | -0.10(-0.07%) |
Sep 28, 2017 | 146.68 | 146.80 | 143.61 | 145.14 | 2,433,805 | -2.11(-1.43%) |
Sep 27, 2017 | 146.53 | 147.61 | 145.72 | 147.24 | 1,196,193 | +1.01(+0.69%) |
Sep 26, 2017 | 145.88 | 147.21 | 145.44 | 146.23 | 1,270,469 | +0.35(+0.24%) |
Sep 25, 2017 | 144.66 | 146.05 | 144.29 | 145.88 | 1,856,138 | +0.47(+0.32%) |
Sep 22, 2017 | 143.81 | 145.73 | 143.22 | 145.41 | 1,712,372 | +1.36(+0.94%) |
Sep 21, 2017 | 141.74 | 144.68 | 141.35 | 144.05 | 1,491,131 | +2.26(+1.59%) |
Sep 20, 2017 | 140.62 | 142.29 | 139.76 | 141.79 | 2,136,857 | +1.71(+1.22%) |
Sep 19, 2017 | 142.29 | 142.57 | 139.97 | 140.08 | 2,165,488 | -0.05(-0.03%) |
Sep 18, 2017 | 142.01 | 142.48 | 139.75 | 140.13 | 2,642,396 | -1.38(-0.97%) |
Sep 15, 2017 | 143.36 | 143.43 | 141.04 | 141.51 | 3,074,794 | -1.70(-1.19%) |
Sep 14, 2017 | 145.68 | 146.34 | 142.89 | 143.21 | 2,020,993 | -5.66(-3.81%) |
Sep 13, 2017 | 147.40 | 148.98 | 147.03 | 148.88 | 1,185,114 | +1.25(+0.84%) |
Sep 12, 2017 | 150.17 | 150.17 | 143.87 | 147.63 | 2,567,946 | -2.72(-1.81%) |
Sep 11, 2017 | 149.18 | 150.99 | 148.62 | 150.35 | 1,431,194 | +2.17(+1.47%) |
Sep 08, 2017 | 148.44 | 151.80 | 147.99 | 148.18 | 1,522,071 | +1.04(+0.71%) |
Sep 07, 2017 | 143.62 | 147.73 | 143.55 | 147.14 | 2,608,104 | +3.54(+2.47%) |
Sep 06, 2017 | 140.43 | 143.98 | 140.32 | 143.60 | 2,582,024 | +4.03(+2.89%) |
Sep 05, 2017 | 140.32 | 141.19 | 138.55 | 139.56 | 1,937,032 | -1.50(-1.06%) |
Sep 01, 2017 | 141.13 | 142.44 | 140.81 | 141.07 | 937,925 | +0.09(+0.07%) |
Aug 31, 2017 | 138.96 | 141.95 | 138.76 | 140.97 | 1,984,221 | +2.46(+1.78%) |
Aug 30, 2017 | 138.57 | 138.97 | 137.58 | 138.51 | 1,061,594 | -0.16(-0.12%) |
Aug 29, 2017 | 138.62 | 139.50 | 138.33 | 138.67 | 1,389,283 | -1.06(-0.76%) |
Aug 28, 2017 | 139.55 | 140.19 | 138.62 | 139.72 | 1,081,911 | +0.71(+0.51%) |
Aug 25, 2017 | 139.09 | 139.44 | 138.62 | 139.02 | 1,013,487 | +0.67(+0.48%) |
Aug 24, 2017 | 139.03 | 139.52 | 138.23 | 138.35 | 1,326,485 | -0.30(-0.22%) |
Aug 23, 2017 | 139.21 | 139.86 | 138.03 | 138.65 | 1,916,124 | -1.03(-0.74%) |
Aug 22, 2017 | 137.94 | 140.39 | 137.17 | 139.68 | 2,014,264 | +2.02(+1.46%) |
Aug 21, 2017 | 137.59 | 138.27 | 136.71 | 137.66 | 2,488,089 | +0.13(+0.10%) |
Aug 18, 2017 | 137.72 | 138.72 | 137.23 | 137.53 | 2,102,270 | -0.78(-0.57%) |
Aug 17, 2017 | 138.73 | 140.66 | 137.94 | 138.31 | 1,986,723 | -0.76(-0.55%) |
Aug 16, 2017 | 141.14 | 141.22 | 138.59 | 139.07 | 2,672,050 | -1.53(-1.09%) |
Aug 15, 2017 | 140.81 | 141.00 | 140.34 | 140.60 | 1,349,360 | +0.17(+0.12%) |
Aug 14, 2017 | 142.29 | 142.90 | 140.33 | 140.43 | 1,473,511 | -0.86(-0.61%) |
Aug 11, 2017 | 142.61 | 142.74 | 141.04 | 141.29 | 1,723,817 | -1.02(-0.71%) |
Aug 10, 2017 | 144.46 | 144.46 | 142.27 | 142.30 | 2,113,059 | -3.01(-2.07%) |
Aug 09, 2017 | 147.62 | 147.68 | 144.66 | 145.32 | 1,565,756 | -2.82(-1.90%) |
Aug 08, 2017 | 146.37 | 149.14 | 146.05 | 148.13 | 1,603,139 | +1.49(+1.01%) |
Aug 07, 2017 | 145.77 | 146.65 | 144.88 | 146.65 | 1,029,092 | +0.93(+0.64%) |
Aug 04, 2017 | 147.04 | 147.62 | 145.04 | 145.71 | 1,157,778 | -0.61(-0.42%) |
Aug 03, 2017 | 148.03 | 148.88 | 145.04 | 146.33 | 2,483,408 | -4.02(-2.68%) |
Aug 02, 2017 | 150.71 | 151.37 | 146.01 | 150.35 | 2,619,826 | -1.55(-1.02%) |