Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 163.76 | 168.09 | 161.01 | 166.17 | 909,816 | +1.76(+1.07%) |
Oct 30, 2017 | 167.76 | 168.63 | 163.23 | 164.41 | 543,078 | -3.96(-2.35%) |
Oct 27, 2017 | 163.61 | 168.66 | 162.90 | 168.37 | 447,737 | +4.12(+2.51%) |
Oct 26, 2017 | 162.78 | 164.46 | 162.78 | 164.25 | 351,827 | +2.21(+1.36%) |
Oct 25, 2017 | 162.03 | 162.94 | 160.24 | 162.04 | 407,046 | -0.66(-0.41%) |
Oct 24, 2017 | 163.66 | 164.61 | 161.62 | 162.70 | 354,937 | -1.73(-1.05%) |
Oct 23, 2017 | 165.54 | 167.55 | 163.91 | 164.43 | 283,548 | -0.28(-0.17%) |
Oct 20, 2017 | 162.30 | 165.79 | 161.45 | 164.71 | 409,733 | +3.13(+1.94%) |
Oct 19, 2017 | 162.98 | 162.98 | 160.84 | 161.58 | 318,221 | -1.47(-0.90%) |
Oct 18, 2017 | 159.83 | 163.27 | 159.28 | 163.05 | 454,922 | +3.05(+1.91%) |
Oct 17, 2017 | 158.09 | 160.07 | 158.09 | 160.00 | 272,234 | +1.45(+0.91%) |
Oct 16, 2017 | 159.97 | 160.43 | 158.24 | 158.55 | 368,661 | -1.05(-0.66%) |
Oct 13, 2017 | 161.26 | 162.64 | 159.19 | 159.60 | 374,206 | -2.16(-1.34%) |
Oct 12, 2017 | 157.53 | 163.09 | 157.53 | 161.76 | 484,965 | +3.68(+2.33%) |
Oct 11, 2017 | 156.90 | 158.25 | 156.80 | 158.08 | 277,926 | +0.75(+0.48%) |
Oct 10, 2017 | 158.91 | 156.90 | 157.33 | 259,937 | -0.96(-0.61%) | |
Oct 09, 2017 | 158.80 | 159.70 | 158.07 | 158.29 | 304,266 | -0.68(-0.43%) |
Oct 06, 2017 | 158.16 | 159.84 | 157.40 | 158.97 | 544,504 | +0.86(+0.54%) |
Oct 05, 2017 | 157.81 | 158.55 | 156.68 | 158.11 | 316,240 | +0.70(+0.44%) |
Oct 04, 2017 | 153.96 | 157.52 | 153.96 | 157.41 | 386,688 | +3.01(+1.95%) |
Oct 03, 2017 | 157.15 | 157.80 | 153.45 | 154.40 | 510,652 | -2.77(-1.76%) |
Oct 02, 2017 | 156.13 | 157.83 | 155.98 | 157.17 | 310,716 | +1.68(+1.08%) |
Sep 29, 2017 | 154.35 | 155.60 | 153.97 | 155.49 | 392,762 | +1.12(+0.73%) |
Sep 28, 2017 | 156.02 | 156.10 | 153.51 | 154.37 | 382,804 | -2.08(-1.33%) |
Sep 27, 2017 | 153.41 | 156.82 | 153.25 | 156.45 | 387,769 | +3.21(+2.09%) |
Sep 26, 2017 | 154.50 | 154.94 | 153.09 | 153.24 | 562,328 | -1.28(-0.83%) |
Sep 25, 2017 | 157.14 | 157.57 | 154.12 | 154.52 | 445,935 | -2.98(-1.89%) |
Sep 22, 2017 | 155.75 | 157.76 | 155.39 | 157.50 | 362,117 | +1.74(+1.12%) |
Sep 21, 2017 | 158.51 | 158.51 | 154.82 | 155.76 | 547,338 | -2.72(-1.72%) |
Sep 20, 2017 | 160.89 | 161.63 | 157.77 | 158.48 | 395,027 | -2.05(-1.28%) |
Sep 19, 2017 | 162.09 | 162.20 | 160.13 | 160.53 | 443,438 | -1.57(-0.97%) |
Sep 18, 2017 | 159.37 | 162.49 | 159.05 | 162.10 | 630,292 | +3.13(+1.97%) |
Sep 15, 2017 | 159.07 | 159.34 | 157.36 | 158.97 | 774,056 | +0.17(+0.11%) |
Sep 14, 2017 | 158.19 | 159.71 | 157.89 | 158.80 | 384,803 | -0.20(-0.13%) |
Sep 13, 2017 | 158.97 | 159.36 | 157.00 | 159.00 | 369,520 | +0.02(+0.01%) |
Sep 12, 2017 | 160.13 | 160.36 | 158.29 | 158.98 | 234,585 | -1.25(-0.78%) |
Sep 11, 2017 | 158.20 | 160.55 | 157.61 | 160.23 | 409,213 | +2.74(+1.74%) |
Sep 08, 2017 | 157.64 | 159.04 | 156.90 | 157.49 | 331,368 | -0.46(-0.29%) |
Sep 07, 2017 | 157.18 | 159.32 | 155.87 | 157.95 | 553,832 | +1.08(+0.69%) |
Sep 06, 2017 | 156.71 | 157.22 | 154.87 | 156.87 | 490,681 | +1.06(+0.68%) |
Sep 05, 2017 | 156.46 | 152.96 | 155.81 | 463,284 | +0.83(+0.54%) | |
Sep 01, 2017 | 155.72 | 155.80 | 154.15 | 154.98 | 265,073 | -0.45(-0.29%) |
Aug 31, 2017 | 153.46 | 155.99 | 152.31 | 155.43 | 642,409 | +2.72(+1.78%) |
Aug 30, 2017 | 150.10 | 154.23 | 150.10 | 152.71 | 552,972 | +2.39(+1.59%) |
Aug 29, 2017 | 149.32 | 150.94 | 149.32 | 150.32 | 451,299 | -0.12(-0.08%) |
Aug 28, 2017 | 151.28 | 152.12 | 149.45 | 150.44 | 528,063 | -0.64(-0.42%) |
Aug 25, 2017 | 153.00 | 153.00 | 150.95 | 151.08 | 525,967 | -1.49(-0.98%) |
Aug 24, 2017 | 153.50 | 154.55 | 152.29 | 152.57 | 424,594 | -1.04(-0.68%) |
Aug 23, 2017 | 155.00 | 155.15 | 152.83 | 153.61 | 576,335 | +0.79(+0.52%) |
Aug 22, 2017 | 151.00 | 153.02 | 150.77 | 152.82 | 437,834 | +2.41(+1.60%) |
Aug 21, 2017 | 151.28 | 151.28 | 148.80 | 150.41 | 664,751 | -0.03(-0.02%) |
Aug 18, 2017 | 151.26 | 152.88 | 150.25 | 150.44 | 567,106 | -1.46(-0.96%) |
Aug 17, 2017 | 155.00 | 155.50 | 151.83 | 151.90 | 540,821 | -3.31(-2.13%) |
Aug 16, 2017 | 154.99 | 156.27 | 154.78 | 155.21 | 870,967 | +0.54(+0.35%) |
Aug 15, 2017 | 156.15 | 157.09 | 154.22 | 154.67 | 613,710 | -0.65(-0.42%) |
Aug 14, 2017 | 152.98 | 155.83 | 152.98 | 155.32 | 832,430 | +2.30(+1.50%) |
Aug 11, 2017 | 151.71 | 153.92 | 151.40 | 153.02 | 502,062 | +1.96(+1.30%) |
Aug 10, 2017 | 154.28 | 154.69 | 150.35 | 151.06 | 912,673 | -3.45(-2.23%) |
Aug 09, 2017 | 154.33 | 155.39 | 153.52 | 154.51 | 389,476 | -0.26(-0.17%) |
Aug 08, 2017 | 154.83 | 156.47 | 153.66 | 154.77 | 518,777 | -0.72(-0.46%) |
Aug 07, 2017 | 152.90 | 155.56 | 152.59 | 155.49 | 489,002 | +2.89(+1.89%) |
Aug 04, 2017 | 155.20 | 151.56 | 152.60 | 464,850 | -1.49(-0.97%) | |
Aug 03, 2017 | 151.44 | 155.33 | 151.19 | 154.09 | 759,260 | +2.88(+1.90%) |
Aug 02, 2017 | 154.52 | 156.57 | 150.49 | 151.21 | 1,104,582 | -3.47(-2.24%) |