Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 138.21 | 140.04 | 138.17 | 138.89 | 1,540,183 | -0.02(-0.01%) |
Oct 30, 2017 | 138.93 | 140.93 | 138.47 | 138.91 | 1,582,657 | -2.64(-1.87%) |
Oct 27, 2017 | 142.11 | 143.30 | 140.32 | 141.55 | 1,795,483 | -4.87(-3.33%) |
Oct 26, 2017 | 147.34 | 147.34 | 145.06 | 146.43 | 1,559,550 | -0.43(-0.29%) |
Oct 25, 2017 | 147.09 | 147.52 | 146.10 | 146.85 | 958,672 | -0.71(-0.48%) |
Oct 24, 2017 | 147.10 | 147.94 | 147.04 | 147.56 | 816,297 | +0.43(+0.29%) |
Oct 23, 2017 | 146.86 | 147.65 | 146.49 | 147.13 | 672,007 | +0.39(+0.26%) |
Oct 20, 2017 | 146.85 | 147.04 | 146.20 | 146.74 | 798,871 | +0.70(+0.48%) |
Oct 19, 2017 | 144.59 | 146.09 | 144.21 | 146.05 | 658,155 | +1.18(+0.82%) |
Oct 18, 2017 | 144.53 | 145.21 | 144.13 | 144.87 | 1,030,870 | +0.39(+0.27%) |
Oct 17, 2017 | 145.29 | 145.40 | 143.80 | 144.48 | 879,883 | -0.73(-0.50%) |
Oct 16, 2017 | 145.21 | 145.41 | 144.18 | 145.21 | 538,711 | +0.55(+0.38%) |
Oct 13, 2017 | 144.79 | 145.37 | 144.22 | 144.65 | 717,238 | +0.14(+0.09%) |
Oct 12, 2017 | 142.92 | 144.77 | 142.88 | 144.52 | 1,509,152 | +1.42(+0.99%) |
Oct 11, 2017 | 142.99 | 143.13 | 142.29 | 143.09 | 827,288 | +0.14(+0.10%) |
Oct 10, 2017 | 142.66 | 142.98 | 142.35 | 142.96 | 857,722 | +0.27(+0.19%) |
Oct 09, 2017 | 142.18 | 143.19 | 142.12 | 142.69 | 573,352 | +0.49(+0.35%) |
Oct 06, 2017 | 142.46 | 142.54 | 141.86 | 142.19 | 777,047 | +0.19(+0.14%) |
Oct 05, 2017 | 142.21 | 142.55 | 141.86 | 142.00 | 1,439,916 | -0.01(-0.01%) |
Oct 04, 2017 | 142.63 | 142.63 | 141.41 | 142.01 | 811,384 | -0.64(-0.45%) |
Oct 03, 2017 | 142.33 | 142.84 | 141.81 | 142.65 | 736,424 | +0.02(+0.01%) |
Oct 02, 2017 | 141.65 | 142.85 | 140.99 | 142.63 | 961,342 | +1.15(+0.81%) |
Sep 29, 2017 | 142.06 | 142.75 | 140.91 | 141.48 | 1,335,139 | -0.82(-0.58%) |
Sep 28, 2017 | 142.12 | 142.55 | 141.57 | 142.30 | 1,067,953 | +0.50(+0.36%) |
Sep 27, 2017 | 142.99 | 142.99 | 141.40 | 141.80 | 1,003,252 | +0.14(+0.10%) |
Sep 26, 2017 | 141.42 | 142.73 | 140.75 | 141.65 | 1,534,572 | +1.03(+0.73%) |
Sep 25, 2017 | 140.72 | 141.31 | 140.14 | 140.62 | 830,366 | -0.78(-0.55%) |
Sep 22, 2017 | 140.41 | 141.53 | 139.06 | 141.40 | 804,371 | +1.05(+0.75%) |
Sep 21, 2017 | 141.40 | 141.93 | 139.97 | 140.35 | 1,160,965 | -1.01(-0.71%) |
Sep 20, 2017 | 140.31 | 141.58 | 140.15 | 141.36 | 1,174,515 | +1.49(+1.07%) |
Sep 19, 2017 | 139.93 | 140.60 | 139.63 | 139.87 | 1,220,699 | +0.38(+0.27%) |
Sep 18, 2017 | 139.02 | 139.60 | 138.45 | 139.49 | 880,701 | +0.72(+0.52%) |
Sep 15, 2017 | 137.64 | 138.91 | 137.40 | 138.78 | 2,657,323 | +1.13(+0.82%) |
Sep 14, 2017 | 138.30 | 138.30 | 136.76 | 137.64 | 1,174,984 | -0.82(-0.59%) |
Sep 13, 2017 | 138.17 | 138.72 | 137.51 | 138.47 | 963,886 | +0.10(+0.07%) |
Sep 12, 2017 | 138.12 | 138.50 | 137.78 | 138.37 | 904,144 | +0.22(+0.16%) |
Sep 11, 2017 | 138.59 | 140.23 | 137.41 | 138.15 | 1,332,827 | +0.02(+0.01%) |
Sep 08, 2017 | 134.21 | 138.60 | 134.14 | 138.13 | 1,684,222 | +3.90(+2.91%) |
Sep 07, 2017 | 135.82 | 136.11 | 133.93 | 134.22 | 1,179,996 | -1.57(-1.15%) |
Sep 06, 2017 | 136.64 | 135.45 | 135.79 | 1,107,445 | -0.12(-0.09%) | |
Sep 05, 2017 | 134.38 | 136.60 | 134.10 | 135.91 | 1,405,824 | +1.44(+1.07%) |
Sep 01, 2017 | 135.04 | 135.32 | 134.43 | 134.47 | 852,102 | -0.29(-0.22%) |
Aug 31, 2017 | 133.92 | 134.86 | 133.73 | 134.76 | 1,449,542 | +0.98(+0.73%) |
Aug 30, 2017 | 133.43 | 134.28 | 133.20 | 133.78 | 758,010 | +0.24(+0.18%) |
Aug 29, 2017 | 133.15 | 133.83 | 132.68 | 133.54 | 975,251 | -0.47(-0.35%) |
Aug 28, 2017 | 133.96 | 134.45 | 133.60 | 134.00 | 678,175 | +0.32(+0.24%) |
Aug 25, 2017 | 134.03 | 134.30 | 133.49 | 133.68 | 750,049 | +0.26(+0.20%) |
Aug 24, 2017 | 133.97 | 134.43 | 133.36 | 133.42 | 748,499 | -0.43(-0.32%) |
Aug 23, 2017 | 134.61 | 134.94 | 133.76 | 133.85 | 833,386 | -1.31(-0.97%) |
Aug 22, 2017 | 134.26 | 135.21 | 133.81 | 135.15 | 1,191,626 | +1.36(+1.01%) |
Aug 21, 2017 | 132.41 | 133.97 | 131.94 | 133.80 | 1,320,643 | +1.60(+1.21%) |
Aug 18, 2017 | 132.18 | 133.25 | 132.01 | 132.20 | 1,389,576 | -0.17(-0.13%) |
Aug 17, 2017 | 134.89 | 135.31 | 132.35 | 132.37 | 1,249,963 | -2.54(-1.88%) |
Aug 16, 2017 | 135.09 | 135.77 | 134.78 | 134.91 | 912,461 | +0.04(+0.03%) |
Aug 15, 2017 | 135.69 | 135.90 | 134.82 | 134.87 | 866,000 | -0.37(-0.27%) |
Aug 14, 2017 | 135.02 | 135.64 | 134.60 | 135.24 | 703,092 | +1.23(+0.92%) |
Aug 11, 2017 | 135.03 | 135.10 | 133.93 | 134.01 | 731,999 | -0.45(-0.33%) |
Aug 10, 2017 | 134.92 | 135.64 | 134.37 | 134.46 | 869,827 | -1.30(-0.96%) |
Aug 09, 2017 | 133.88 | 135.88 | 133.88 | 135.75 | 780,058 | +1.56(+1.16%) |
Aug 08, 2017 | 134.08 | 134.50 | 133.94 | 134.19 | 1,067,768 | -0.18(-0.14%) |
Aug 07, 2017 | 134.31 | 135.68 | 134.19 | 134.38 | 975,816 | -0.18(-0.13%) |
Aug 04, 2017 | 135.57 | 136.97 | 133.64 | 134.55 | 1,146,173 | -0.02(-0.01%) |
Aug 03, 2017 | 134.78 | 134.96 | 133.63 | 134.57 | 1,476,422 | -0.25(-0.19%) |
Aug 02, 2017 | 134.94 | 135.24 | 134.02 | 134.82 | 1,472,409 | -0.35(-0.26%) |