Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 141.87 | 142.86 | 141.76 | 142.43 | 3,366,803 | +0.58(+0.41%) |
Oct 30, 2017 | 140.80 | 142.13 | 140.51 | 141.85 | 2,402,586 | +0.72(+0.51%) |
Oct 27, 2017 | 140.02 | 141.53 | 139.75 | 141.13 | 2,693,256 | +1.18(+0.84%) |
Oct 26, 2017 | 140.07 | 140.50 | 139.73 | 139.96 | 3,438,766 | +0.37(+0.26%) |
Oct 25, 2017 | 139.44 | 140.90 | 139.09 | 139.59 | 4,354,803 | -0.26(-0.18%) |
Oct 24, 2017 | 141.02 | 142.07 | 139.60 | 139.84 | 9,203,638 | +0.46(+0.33%) |
Oct 23, 2017 | 141.74 | 141.74 | 139.17 | 139.38 | 7,272,852 | -2.53(-1.78%) |
Oct 20, 2017 | 142.70 | 143.28 | 141.23 | 141.91 | 6,536,386 | -0.17(-0.12%) |
Oct 19, 2017 | 141.50 | 142.46 | 140.73 | 142.08 | 2,904,166 | +0.62(+0.44%) |
Oct 18, 2017 | 141.05 | 141.87 | 139.85 | 141.46 | 3,279,211 | +0.32(+0.22%) |
Oct 17, 2017 | 140.73 | 141.67 | 140.59 | 141.14 | 2,788,734 | +0.33(+0.24%) |
Oct 16, 2017 | 141.18 | 141.43 | 140.32 | 140.81 | 2,499,204 | -0.31(-0.22%) |
Oct 13, 2017 | 140.33 | 141.24 | 140.01 | 141.12 | 3,466,325 | +1.25(+0.89%) |
Oct 12, 2017 | 139.09 | 140.29 | 138.90 | 139.87 | 3,543,291 | +0.65(+0.47%) |
Oct 11, 2017 | 137.30 | 139.30 | 137.03 | 139.22 | 4,185,584 | +2.19(+1.60%) |
Oct 10, 2017 | 136.27 | 137.88 | 136.18 | 137.03 | 3,410,677 | +0.39(+0.29%) |
Oct 09, 2017 | 136.20 | 136.95 | 136.11 | 136.64 | 2,484,358 | +0.44(+0.33%) |
Oct 06, 2017 | 135.32 | 136.65 | 135.32 | 136.19 | 4,158,375 | +0.68(+0.50%) |
Oct 05, 2017 | 134.23 | 135.61 | 134.23 | 135.51 | 3,276,427 | +1.36(+1.01%) |
Oct 04, 2017 | 133.83 | 134.33 | 133.68 | 134.15 | 2,136,400 | +0.30(+0.22%) |
Oct 03, 2017 | 133.76 | 134.37 | 133.43 | 133.85 | 2,563,952 | -0.08(-0.06%) |
Oct 02, 2017 | 133.12 | 134.13 | 132.95 | 133.94 | 2,820,668 | +0.24(+0.18%) |
Sep 29, 2017 | 134.41 | 134.86 | 133.22 | 133.70 | 4,300,850 | -0.69(-0.51%) |
Sep 28, 2017 | 133.26 | 135.09 | 132.68 | 134.39 | 4,933,875 | +2.94(+2.23%) |
Sep 27, 2017 | 132.00 | 131.46 | 4,588,994 | +0.60(+0.46%) | ||
Sep 26, 2017 | 133.33 | 133.84 | 130.79 | 130.86 | 7,523,461 | -2.48(-1.86%) |
Sep 25, 2017 | 135.23 | 135.41 | 133.21 | 133.34 | 4,290,628 | -2.26(-1.67%) |
Sep 22, 2017 | 135.58 | 136.31 | 135.30 | 135.60 | 2,862,491 | -0.10(-0.08%) |
Sep 21, 2017 | 136.42 | 136.61 | 135.26 | 135.71 | 2,933,716 | -0.73(-0.53%) |
Sep 20, 2017 | 134.74 | 136.44 | 134.63 | 136.43 | 4,266,849 | +2.09(+1.56%) |
Sep 19, 2017 | 134.20 | 134.74 | 133.40 | 134.34 | 4,165,550 | +0.64(+0.48%) |
Sep 18, 2017 | 134.59 | 134.65 | 133.42 | 133.70 | 4,490,912 | -0.21(-0.15%) |
Sep 15, 2017 | 134.65 | 134.83 | 133.87 | 133.91 | 8,700,832 | -0.07(-0.05%) |
Sep 14, 2017 | 133.97 | 134.27 | 133.16 | 133.97 | 3,644,129 | +0.00(+0.00%) |
Sep 13, 2017 | 133.75 | 134.63 | 133.12 | 133.97 | 5,514,379 | +0.57(+0.43%) |
Sep 12, 2017 | 136.71 | 137.15 | 132.92 | 133.40 | 12,095,594 | -4.44(-3.22%) |
Sep 11, 2017 | 136.53 | 138.00 | 136.47 | 137.84 | 2,734,353 | +1.55(+1.14%) |
Sep 08, 2017 | 136.13 | 136.86 | 135.83 | 136.29 | 3,497,138 | -0.16(-0.12%) |
Sep 07, 2017 | 135.23 | 136.59 | 135.11 | 136.45 | 3,475,054 | +1.43(+1.06%) |
Sep 06, 2017 | 135.88 | 136.00 | 135.01 | 135.01 | 4,855,488 | -0.75(-0.55%) |
Sep 05, 2017 | 135.68 | 136.35 | 134.89 | 135.76 | 4,694,054 | -0.61(-0.44%) |
Sep 01, 2017 | 136.42 | 136.70 | 136.11 | 136.37 | 2,201,123 | -0.14(-0.10%) |
Aug 31, 2017 | 136.34 | 136.53 | 135.98 | 136.51 | 3,183,768 | +0.38(+0.28%) |
Aug 30, 2017 | 135.17 | 136.23 | 135.10 | 136.13 | 2,620,865 | +0.93(+0.69%) |
Aug 29, 2017 | 135.05 | 135.52 | 134.65 | 135.20 | 3,870,059 | -0.25(-0.18%) |
Aug 28, 2017 | 134.91 | 135.69 | 134.59 | 135.45 | 2,387,402 | +0.72(+0.54%) |
Aug 25, 2017 | 134.79 | 135.17 | 134.48 | 134.73 | 2,380,740 | +0.35(+0.26%) |
Aug 24, 2017 | 134.97 | 135.46 | 134.31 | 134.38 | 1,927,129 | -0.34(-0.25%) |
Aug 23, 2017 | 135.13 | 135.19 | 134.35 | 134.72 | 2,582,428 | -0.70(-0.52%) |
Aug 22, 2017 | 134.46 | 135.68 | 134.36 | 135.42 | 2,502,156 | +1.09(+0.81%) |
Aug 21, 2017 | 134.18 | 134.57 | 133.64 | 134.34 | 2,587,615 | +0.51(+0.38%) |
Aug 18, 2017 | 134.02 | 134.27 | 133.21 | 133.83 | 3,059,878 | -0.11(-0.08%) |
Aug 17, 2017 | 134.67 | 135.33 | 133.87 | 133.94 | 3,620,832 | -0.86(-0.64%) |
Aug 16, 2017 | 133.94 | 135.20 | 133.69 | 134.79 | 3,444,256 | +1.09(+0.81%) |
Aug 15, 2017 | 133.90 | 134.52 | 133.47 | 133.71 | 2,546,354 | +0.31(+0.23%) |
Aug 14, 2017 | 133.56 | 133.95 | 132.78 | 133.40 | 3,311,271 | -0.03(-0.03%) |
Aug 11, 2017 | 133.08 | 134.37 | 132.87 | 133.44 | 3,448,124 | +0.58(+0.43%) |
Aug 10, 2017 | 130.92 | 133.35 | 130.85 | 132.86 | 4,567,134 | +1.44(+1.10%) |
Aug 09, 2017 | 131.74 | 132.06 | 130.94 | 131.42 | 3,544,078 | +0.00(+0.00%) |
Aug 08, 2017 | 131.21 | 131.69 | 130.72 | 131.42 | 4,970,209 | -0.04(-0.03%) |
Aug 07, 2017 | 130.76 | 131.82 | 130.64 | 131.46 | 3,833,554 | +0.98(+0.75%) |
Aug 04, 2017 | 131.16 | 131.34 | 129.99 | 130.49 | 5,228,577 | -0.76(-0.58%) |
Aug 03, 2017 | 132.81 | 132.99 | 130.99 | 131.25 | 4,321,639 | -1.59(-1.19%) |
Aug 02, 2017 | 130.44 | 132.89 | 130.39 | 132.84 | 3,920,766 | +2.16(+1.66%) |