Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 160.29 | 161.63 | 159.85 | 161.16 | 368,590 | +1.28(+0.80%) |
Oct 30, 2017 | 158.95 | 160.56 | 158.95 | 159.89 | 564,180 | +0.43(+0.27%) |
Oct 27, 2017 | 157.24 | 159.67 | 156.56 | 159.46 | 378,166 | +3.27(+2.09%) |
Oct 26, 2017 | 155.55 | 156.52 | 155.34 | 156.19 | 409,089 | +0.92(+0.59%) |
Oct 25, 2017 | 156.47 | 156.89 | 153.69 | 155.28 | 557,559 | -2.06(-1.31%) |
Oct 24, 2017 | 156.69 | 157.49 | 156.09 | 157.34 | 229,851 | +1.09(+0.70%) |
Oct 23, 2017 | 156.24 | 157.08 | 155.50 | 156.25 | 321,429 | +0.76(+0.49%) |
Oct 20, 2017 | 155.90 | 156.25 | 155.25 | 155.48 | 387,127 | +0.79(+0.51%) |
Oct 19, 2017 | 153.89 | 154.71 | 152.31 | 154.69 | 379,997 | -0.39(-0.25%) |
Oct 18, 2017 | 155.13 | 155.36 | 153.05 | 155.08 | 254,423 | +0.52(+0.34%) |
Oct 17, 2017 | 154.76 | 154.76 | 153.81 | 154.56 | 199,672 | -0.13(-0.08%) |
Oct 16, 2017 | 154.43 | 154.72 | 153.65 | 154.69 | 194,090 | +0.73(+0.47%) |
Oct 13, 2017 | 153.70 | 154.50 | 153.30 | 153.96 | 189,982 | +0.98(+0.64%) |
Oct 12, 2017 | 153.41 | 153.99 | 152.86 | 152.98 | 208,812 | -0.49(-0.32%) |
Oct 11, 2017 | 152.33 | 153.50 | 152.12 | 153.47 | 306,946 | +1.05(+0.69%) |
Oct 10, 2017 | 152.94 | 152.94 | 150.90 | 152.42 | 270,319 | +0.85(+0.56%) |
Oct 09, 2017 | 151.01 | 151.70 | 150.84 | 151.57 | 298,399 | +1.15(+0.76%) |
Oct 06, 2017 | 149.30 | 150.48 | 149.29 | 150.43 | 265,368 | +0.59(+0.39%) |
Oct 05, 2017 | 150.34 | 150.36 | 148.97 | 149.84 | 192,224 | +0.13(+0.09%) |
Oct 04, 2017 | 149.18 | 149.71 | 148.31 | 149.71 | 312,171 | +0.35(+0.23%) |
Oct 03, 2017 | 149.13 | 149.72 | 148.63 | 149.36 | 191,565 | +0.41(+0.28%) |
Oct 02, 2017 | 148.62 | 149.54 | 147.83 | 148.95 | 443,184 | +0.99(+0.67%) |
Sep 29, 2017 | 147.28 | 148.16 | 146.53 | 147.96 | 328,294 | +1.27(+0.87%) |
Sep 28, 2017 | 145.47 | 146.78 | 145.10 | 146.69 | 292,900 | +1.07(+0.74%) |
Sep 27, 2017 | 146.21 | 143.71 | 145.62 | 416,707 | +3.44(+2.42%) | |
Sep 26, 2017 | 143.88 | 143.88 | 141.77 | 142.18 | 526,684 | -0.22(-0.16%) |
Sep 25, 2017 | 144.68 | 144.68 | 141.73 | 142.40 | 643,573 | -2.80(-1.93%) |
Sep 22, 2017 | 144.09 | 145.39 | 144.06 | 145.20 | 265,954 | +0.73(+0.51%) |
Sep 21, 2017 | 144.82 | 144.99 | 143.21 | 144.47 | 309,798 | -0.62(-0.43%) |
Sep 20, 2017 | 147.28 | 147.28 | 143.13 | 145.09 | 815,765 | -2.03(-1.38%) |
Sep 19, 2017 | 147.00 | 147.69 | 146.21 | 147.12 | 495,579 | +0.47(+0.32%) |
Sep 18, 2017 | 145.60 | 147.54 | 145.60 | 146.65 | 529,385 | +1.90(+1.31%) |
Sep 15, 2017 | 142.94 | 144.91 | 142.65 | 144.75 | 510,379 | +2.48(+1.75%) |
Sep 14, 2017 | 141.12 | 143.11 | 141.10 | 142.27 | 593,812 | +0.56(+0.39%) |
Sep 13, 2017 | 141.37 | 142.04 | 140.66 | 141.71 | 277,397 | +0.28(+0.20%) |
Sep 12, 2017 | 140.98 | 141.84 | 140.65 | 141.44 | 266,040 | +0.63(+0.45%) |
Sep 11, 2017 | 139.24 | 141.13 | 139.24 | 140.80 | 467,831 | +2.63(+1.90%) |
Sep 08, 2017 | 139.72 | 139.78 | 137.66 | 138.17 | 521,123 | -1.65(-1.18%) |
Sep 07, 2017 | 139.84 | 140.37 | 139.21 | 139.82 | 312,985 | +0.24(+0.17%) |
Sep 06, 2017 | 140.13 | 140.22 | 138.91 | 139.57 | 374,136 | +0.22(+0.16%) |
Sep 05, 2017 | 140.78 | 140.96 | 138.16 | 139.35 | 1,005,811 | -1.94(-1.37%) |
Sep 01, 2017 | 140.92 | 142.02 | 140.92 | 141.29 | 570,252 | +0.61(+0.44%) |
Aug 31, 2017 | 139.77 | 140.86 | 139.56 | 140.67 | 384,285 | +1.38(+0.99%) |
Aug 30, 2017 | 137.69 | 139.51 | 137.20 | 139.30 | 716,526 | +2.34(+1.71%) |
Aug 29, 2017 | 135.02 | 137.31 | 134.97 | 136.95 | 383,138 | +0.21(+0.16%) |
Aug 28, 2017 | 136.52 | 136.78 | 135.99 | 136.74 | 198,030 | +0.41(+0.30%) |
Aug 25, 2017 | 137.50 | 137.73 | 136.12 | 136.33 | 245,432 | -0.66(-0.48%) |
Aug 24, 2017 | 137.54 | 137.73 | 136.23 | 136.99 | 463,879 | +0.02(+0.01%) |
Aug 23, 2017 | 135.11 | 137.36 | 134.97 | 136.97 | 711,111 | +0.58(+0.42%) |
Aug 22, 2017 | 135.36 | 136.66 | 135.19 | 136.39 | 375,083 | +2.21(+1.65%) |
Aug 21, 2017 | 135.38 | 135.60 | 133.34 | 134.18 | 339,012 | -1.00(-0.74%) |
Aug 18, 2017 | 135.78 | 136.19 | 134.51 | 135.19 | 367,995 | +0.21(+0.15%) |
Aug 17, 2017 | 137.82 | 138.18 | 134.91 | 134.98 | 433,322 | -3.50(-2.53%) |
Aug 16, 2017 | 138.54 | 139.06 | 137.82 | 138.48 | 278,810 | +0.22(+0.16%) |
Aug 15, 2017 | 138.51 | 138.53 | 137.28 | 138.25 | 190,433 | +0.34(+0.25%) |
Aug 14, 2017 | 136.12 | 138.07 | 136.10 | 137.91 | 577,021 | +3.42(+2.55%) |
Aug 11, 2017 | 133.11 | 134.72 | 132.85 | 134.49 | 374,297 | +0.75(+0.56%) |
Aug 10, 2017 | 136.70 | 136.75 | 133.62 | 133.73 | 583,138 | -3.84(-2.79%) |
Aug 09, 2017 | 136.95 | 137.71 | 136.34 | 137.57 | 253,173 | -0.47(-0.34%) |
Aug 08, 2017 | 138.56 | 139.66 | 137.59 | 138.04 | 293,413 | -0.40(-0.29%) |
Aug 07, 2017 | 136.45 | 138.50 | 136.45 | 138.44 | 340,222 | +2.34(+1.72%) |
Aug 04, 2017 | 136.13 | 137.19 | 135.70 | 136.10 | 460,059 | +0.06(+0.04%) |
Aug 03, 2017 | 136.47 | 136.91 | 135.37 | 136.04 | 482,851 | -0.51(-0.37%) |
Aug 02, 2017 | 138.34 | 138.63 | 135.60 | 136.55 | 624,236 | -1.00(-0.72%) |