Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 180.12 | 193.95 | 180.12 | 192.92 | 800,012 | +13.44(+7.49%) |
Oct 30, 2017 | 179.56 | 180.12 | 177.40 | 179.48 | 394,338 | -1.59(-0.88%) |
Oct 27, 2017 | 182.02 | 183.96 | 180.04 | 181.07 | 676,567 | +1.48(+0.82%) |
Oct 26, 2017 | 177.00 | 180.15 | 170.30 | 179.59 | 1,151,174 | +8.22(+4.80%) |
Oct 25, 2017 | 176.72 | 176.72 | 164.80 | 171.37 | 861,702 | -5.34(-3.02%) |
Oct 24, 2017 | 175.80 | 177.11 | 174.49 | 176.71 | 279,675 | +0.71(+0.40%) |
Oct 23, 2017 | 174.98 | 177.75 | 174.53 | 176.00 | 264,493 | +1.38(+0.79%) |
Oct 20, 2017 | 173.40 | 175.79 | 172.27 | 174.62 | 209,566 | +2.41(+1.40%) |
Oct 19, 2017 | 173.00 | 173.37 | 170.57 | 172.21 | 225,788 | -0.74(-0.43%) |
Oct 18, 2017 | 172.97 | 173.75 | 171.91 | 172.95 | 174,769 | +0.48(+0.28%) |
Oct 17, 2017 | 171.00 | 172.64 | 170.94 | 172.47 | 167,995 | +1.92(+1.13%) |
Oct 16, 2017 | 171.66 | 172.92 | 170.10 | 170.55 | 295,837 | -3.30(-1.90%) |
Oct 13, 2017 | 172.60 | 175.48 | 172.12 | 173.85 | 141,223 | +0.85(+0.49%) |
Oct 12, 2017 | 173.59 | 173.59 | 170.60 | 173.00 | 364,130 | +0.34(+0.20%) |
Oct 11, 2017 | 172.39 | 172.93 | 171.66 | 172.66 | 284,881 | +0.48(+0.28%) |
Oct 10, 2017 | 173.87 | 173.87 | 171.49 | 172.18 | 293,859 | -1.81(-1.04%) |
Oct 09, 2017 | 175.59 | 175.72 | 173.63 | 173.99 | 219,501 | -0.89(-0.51%) |
Oct 06, 2017 | 173.37 | 175.60 | 173.10 | 174.88 | 208,368 | +1.23(+0.71%) |
Oct 05, 2017 | 172.31 | 174.14 | 170.75 | 173.65 | 278,254 | +1.85(+1.08%) |
Oct 04, 2017 | 169.74 | 171.95 | 168.71 | 171.80 | 250,462 | +3.02(+1.79%) |
Oct 03, 2017 | 170.12 | 170.82 | 167.82 | 168.78 | 334,607 | -1.08(-0.64%) |
Oct 02, 2017 | 168.93 | 171.39 | 168.70 | 169.86 | 361,146 | +1.26(+0.75%) |
Sep 29, 2017 | 164.68 | 171.00 | 164.42 | 168.60 | 570,036 | +6.26(+3.86%) |
Sep 28, 2017 | 163.96 | 163.96 | 161.60 | 162.34 | 273,790 | -1.38(-0.84%) |
Sep 27, 2017 | 161.41 | 163.88 | 161.05 | 163.72 | 253,371 | +3.11(+1.94%) |
Sep 26, 2017 | 160.53 | 161.05 | 159.77 | 160.61 | 195,045 | +0.30(+0.19%) |
Sep 25, 2017 | 164.20 | 164.52 | 158.71 | 160.31 | 280,781 | -3.65(-2.23%) |
Sep 22, 2017 | 160.01 | 164.60 | 159.51 | 163.96 | 355,780 | +4.17(+2.61%) |
Sep 21, 2017 | 158.91 | 160.10 | 158.36 | 159.79 | 287,244 | +2.37(+1.51%) |
Sep 20, 2017 | 157.32 | 157.92 | 156.53 | 157.42 | 191,715 | +0.32(+0.20%) |
Sep 19, 2017 | 158.54 | 158.60 | 155.57 | 157.10 | 234,455 | -0.80(-0.51%) |
Sep 18, 2017 | 157.93 | 158.83 | 157.23 | 157.90 | 273,081 | -0.68(-0.43%) |
Sep 15, 2017 | 158.85 | 158.85 | 157.87 | 158.58 | 571,195 | -0.29(-0.18%) |
Sep 14, 2017 | 158.75 | 159.80 | 157.64 | 158.87 | 257,595 | +0.41(+0.26%) |
Sep 13, 2017 | 157.38 | 159.25 | 154.64 | 158.46 | 263,772 | +0.55(+0.35%) |
Sep 12, 2017 | 158.28 | 158.28 | 156.50 | 157.91 | 170,037 | +0.10(+0.06%) |
Sep 11, 2017 | 157.17 | 158.13 | 157.07 | 157.81 | 316,973 | +0.91(+0.58%) |
Sep 08, 2017 | 153.64 | 157.88 | 153.64 | 156.90 | 218,161 | +3.05(+1.98%) |
Sep 07, 2017 | 152.08 | 153.88 | 151.43 | 153.85 | 244,534 | +2.24(+1.48%) |
Sep 06, 2017 | 150.92 | 152.16 | 150.14 | 151.61 | 283,977 | +1.10(+0.73%) |
Sep 05, 2017 | 150.57 | 151.61 | 148.80 | 150.51 | 566,232 | -0.55(-0.36%) |
Sep 01, 2017 | 150.85 | 151.59 | 150.10 | 151.06 | 231,401 | +0.26(+0.17%) |
Aug 31, 2017 | 147.68 | 150.89 | 147.65 | 150.80 | 237,878 | +3.32(+2.25%) |
Aug 30, 2017 | 145.78 | 147.54 | 144.01 | 147.48 | 441,172 | +2.09(+1.44%) |
Aug 29, 2017 | 145.98 | 147.10 | 144.64 | 145.39 | 491,437 | -2.51(-1.70%) |
Aug 28, 2017 | 147.80 | 149.12 | 147.67 | 147.90 | 295,334 | +0.23(+0.16%) |
Aug 25, 2017 | 149.67 | 149.67 | 147.13 | 147.67 | 241,826 | -1.26(-0.85%) |
Aug 24, 2017 | 153.31 | 153.81 | 148.76 | 148.93 | 518,920 | -3.97(-2.60%) |
Aug 23, 2017 | 154.76 | 154.93 | 152.75 | 152.90 | 215,339 | -2.09(-1.35%) |
Aug 22, 2017 | 153.00 | 155.59 | 152.64 | 154.99 | 281,986 | +1.67(+1.09%) |
Aug 21, 2017 | 152.15 | 153.69 | 151.93 | 153.32 | 307,721 | +1.18(+0.78%) |
Aug 18, 2017 | 153.58 | 153.58 | 151.95 | 152.14 | 253,696 | -1.56(-1.01%) |
Aug 17, 2017 | 155.16 | 156.24 | 153.63 | 153.70 | 125,036 | -1.46(-0.94%) |
Aug 16, 2017 | 155.27 | 155.68 | 154.09 | 155.16 | 254,386 | +0.65(+0.42%) |
Aug 15, 2017 | 154.73 | 155.29 | 153.55 | 154.51 | 174,102 | +0.25(+0.16%) |
Aug 14, 2017 | 152.60 | 154.40 | 152.41 | 154.26 | 165,916 | +2.89(+1.91%) |
Aug 11, 2017 | 150.66 | 152.31 | 149.88 | 151.37 | 218,394 | +1.36(+0.91%) |
Aug 10, 2017 | 155.35 | 156.20 | 149.94 | 150.01 | 382,660 | -5.84(-3.75%) |
Aug 09, 2017 | 155.10 | 156.89 | 154.71 | 155.85 | 369,056 | -0.02(-0.01%) |
Aug 08, 2017 | 153.30 | 157.41 | 153.10 | 155.87 | 417,593 | +2.52(+1.64%) |
Aug 07, 2017 | 151.67 | 153.44 | 151.17 | 153.35 | 249,455 | +2.34(+1.55%) |
Aug 04, 2017 | 151.22 | 148.33 | 151.01 | 397,836 | +3.12(+2.11%) | |
Aug 03, 2017 | 146.32 | 147.90 | 144.51 | 147.89 | 284,485 | +1.45(+0.99%) |
Aug 02, 2017 | 146.80 | 146.80 | 144.63 | 146.44 | 318,116 | -0.34(-0.23%) |