Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 142.79 | 143.78 | 142.68 | 143.35 | 3,345,085 | +0.58(+0.41%) |
Oct 30, 2017 | 141.71 | 143.05 | 141.43 | 142.77 | 2,387,088 | +0.72(+0.51%) |
Oct 27, 2017 | 140.93 | 142.44 | 140.66 | 142.05 | 2,675,883 | +1.19(+0.84%) |
Oct 26, 2017 | 140.97 | 141.41 | 140.64 | 140.86 | 3,416,583 | +0.37(+0.26%) |
Oct 25, 2017 | 140.35 | 141.82 | 140.00 | 140.49 | 4,326,712 | -0.26(-0.18%) |
Oct 24, 2017 | 141.94 | 142.99 | 140.50 | 140.75 | 9,144,269 | +0.46(+0.33%) |
Oct 23, 2017 | 142.66 | 142.66 | 140.07 | 140.29 | 7,225,938 | -2.54(-1.78%) |
Oct 20, 2017 | 143.63 | 144.21 | 142.14 | 142.83 | 6,494,222 | -0.17(-0.12%) |
Oct 19, 2017 | 142.42 | 143.39 | 141.65 | 143.00 | 2,885,433 | +0.63(+0.44%) |
Oct 18, 2017 | 141.96 | 142.79 | 140.76 | 142.38 | 3,258,058 | +0.32(+0.22%) |
Oct 17, 2017 | 141.65 | 142.59 | 141.50 | 142.06 | 2,770,745 | +0.33(+0.24%) |
Oct 16, 2017 | 142.09 | 142.35 | 141.23 | 141.72 | 2,483,082 | -0.31(-0.22%) |
Oct 13, 2017 | 141.24 | 142.15 | 140.92 | 142.03 | 3,443,965 | +1.25(+0.89%) |
Oct 12, 2017 | 139.99 | 141.20 | 139.80 | 140.78 | 3,520,435 | +0.65(+0.47%) |
Oct 11, 2017 | 138.19 | 140.20 | 137.92 | 140.12 | 4,158,585 | +2.21(+1.60%) |
Oct 10, 2017 | 137.15 | 138.78 | 137.07 | 137.92 | 3,388,676 | +0.40(+0.29%) |
Oct 09, 2017 | 137.09 | 137.84 | 136.99 | 137.52 | 2,468,333 | +0.45(+0.33%) |
Oct 06, 2017 | 136.20 | 137.53 | 136.20 | 137.08 | 4,131,550 | +0.69(+0.50%) |
Oct 05, 2017 | 135.10 | 136.49 | 135.10 | 136.39 | 3,255,292 | +1.37(+1.01%) |
Oct 04, 2017 | 134.70 | 135.20 | 134.54 | 135.02 | 2,122,619 | +0.30(+0.22%) |
Oct 03, 2017 | 134.63 | 135.24 | 134.29 | 134.72 | 2,547,413 | -0.09(-0.06%) |
Oct 02, 2017 | 133.98 | 135.00 | 133.81 | 134.81 | 2,802,473 | +0.24(+0.18%) |
Sep 29, 2017 | 135.28 | 135.74 | 134.09 | 134.57 | 4,273,107 | -0.70(-0.51%) |
Sep 28, 2017 | 134.12 | 135.97 | 133.54 | 135.26 | 4,902,049 | +2.96(+2.23%) |
Sep 27, 2017 | 132.86 | 132.31 | 4,559,393 | +0.60(+0.46%) | ||
Sep 26, 2017 | 134.20 | 134.71 | 131.64 | 131.71 | 7,474,930 | -2.50(-1.86%) |
Sep 25, 2017 | 136.11 | 136.29 | 134.07 | 134.21 | 4,262,951 | -2.28(-1.67%) |
Sep 22, 2017 | 136.46 | 137.20 | 136.18 | 136.48 | 2,844,026 | -0.10(-0.08%) |
Sep 21, 2017 | 137.31 | 137.50 | 136.14 | 136.59 | 2,914,792 | -0.73(-0.53%) |
Sep 20, 2017 | 135.62 | 137.32 | 135.50 | 137.32 | 4,239,326 | +2.11(+1.56%) |
Sep 19, 2017 | 135.07 | 135.62 | 134.27 | 135.21 | 4,138,680 | +0.64(+0.48%) |
Sep 18, 2017 | 135.46 | 135.52 | 134.28 | 134.57 | 4,461,943 | -0.21(-0.15%) |
Sep 15, 2017 | 135.52 | 135.70 | 134.74 | 134.77 | 8,644,706 | -0.07(-0.05%) |
Sep 14, 2017 | 134.84 | 135.14 | 134.03 | 134.84 | 3,620,622 | +0.00(+0.00%) |
Sep 13, 2017 | 134.62 | 135.50 | 133.98 | 134.84 | 5,478,808 | +0.57(+0.43%) |
Sep 12, 2017 | 137.60 | 138.04 | 133.79 | 134.27 | 12,017,570 | -4.47(-3.22%) |
Sep 11, 2017 | 137.42 | 138.90 | 137.35 | 138.73 | 2,716,715 | +1.56(+1.14%) |
Sep 08, 2017 | 137.02 | 137.75 | 136.72 | 137.17 | 3,474,579 | -0.16(-0.12%) |
Sep 07, 2017 | 136.11 | 137.48 | 135.99 | 137.33 | 3,452,638 | +1.44(+1.06%) |
Sep 06, 2017 | 136.76 | 136.88 | 135.89 | 135.89 | 4,824,167 | -0.76(-0.55%) |
Sep 05, 2017 | 136.56 | 137.23 | 135.76 | 136.65 | 4,663,775 | -0.61(-0.44%) |
Sep 01, 2017 | 137.31 | 137.59 | 136.99 | 137.26 | 2,186,924 | -0.14(-0.10%) |
Aug 31, 2017 | 137.22 | 137.42 | 136.86 | 137.39 | 3,163,231 | +0.38(+0.28%) |
Aug 30, 2017 | 136.05 | 137.11 | 135.98 | 137.02 | 2,603,959 | +0.94(+0.69%) |
Aug 29, 2017 | 135.93 | 136.40 | 135.53 | 136.08 | 3,845,095 | -0.25(-0.18%) |
Aug 28, 2017 | 135.79 | 136.57 | 135.47 | 136.33 | 2,372,001 | +0.72(+0.53%) |
Aug 25, 2017 | 135.66 | 136.05 | 135.35 | 135.60 | 2,365,383 | +0.35(+0.26%) |
Aug 24, 2017 | 135.85 | 136.34 | 135.19 | 135.25 | 1,914,698 | -0.34(-0.25%) |
Aug 23, 2017 | 136.01 | 136.07 | 135.23 | 135.59 | 2,565,770 | -0.71(-0.52%) |
Aug 22, 2017 | 135.33 | 136.56 | 135.24 | 136.30 | 2,486,015 | +1.09(+0.81%) |
Aug 21, 2017 | 135.05 | 135.45 | 134.51 | 135.21 | 2,570,923 | +0.51(+0.38%) |
Aug 18, 2017 | 134.89 | 135.14 | 134.07 | 134.70 | 3,040,140 | -0.11(-0.08%) |
Aug 17, 2017 | 135.54 | 136.21 | 134.74 | 134.81 | 3,597,476 | -0.86(-0.64%) |
Aug 16, 2017 | 134.81 | 136.08 | 134.56 | 135.67 | 3,422,038 | +1.09(+0.81%) |
Aug 15, 2017 | 134.76 | 135.40 | 134.34 | 134.58 | 2,529,928 | +0.31(+0.23%) |
Aug 14, 2017 | 134.43 | 134.82 | 133.64 | 134.27 | 3,289,911 | -0.03(-0.03%) |
Aug 11, 2017 | 133.94 | 135.24 | 133.73 | 134.30 | 3,425,882 | +0.58(+0.43%) |
Aug 10, 2017 | 131.77 | 134.22 | 131.70 | 133.72 | 4,537,674 | +1.45(+1.10%) |
Aug 09, 2017 | 132.60 | 132.92 | 131.78 | 132.27 | 3,521,216 | +0.00(+0.00%) |
Aug 08, 2017 | 132.06 | 132.55 | 131.57 | 132.27 | 4,938,148 | -0.04(-0.03%) |
Aug 07, 2017 | 131.61 | 132.67 | 131.49 | 132.31 | 3,808,825 | +0.98(+0.75%) |
Aug 04, 2017 | 132.01 | 132.19 | 130.83 | 131.33 | 5,194,850 | -0.77(-0.58%) |
Aug 03, 2017 | 133.67 | 133.85 | 131.84 | 132.10 | 4,293,761 | -1.60(-1.19%) |
Aug 02, 2017 | 131.28 | 133.75 | 131.24 | 133.70 | 3,895,475 | +2.18(+1.66%) |