Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 150.29 | 151.85 | 149.27 | 149.93 | 43,587 | -1.10(-0.73%) |
Oct 30, 2017 | 151.94 | 151.94 | 150.28 | 151.03 | 64,171 | -0.09(-0.06%) |
Oct 27, 2017 | 151.28 | 153.07 | 150.85 | 151.12 | 71,539 | +0.18(+0.12%) |
Oct 26, 2017 | 150.58 | 152.69 | 150.58 | 150.94 | 57,667 | -0.01(-0.01%) |
Oct 25, 2017 | 151.85 | 153.82 | 150.70 | 150.95 | 73,179 | -1.12(-0.74%) |
Oct 24, 2017 | 149.83 | 152.31 | 149.66 | 152.07 | 89,226 | +3.07(+2.06%) |
Oct 23, 2017 | 151.25 | 151.34 | 148.04 | 149.00 | 34,525 | -1.90(-1.26%) |
Oct 20, 2017 | 155.79 | 155.79 | 150.53 | 150.91 | 50,899 | -2.41(-1.58%) |
Oct 19, 2017 | 150.89 | 154.79 | 150.46 | 153.32 | 62,422 | +1.82(+1.20%) |
Oct 18, 2017 | 158.35 | 158.62 | 151.26 | 151.50 | 151,194 | -5.79(-3.68%) |
Oct 17, 2017 | 150.36 | 157.92 | 148.74 | 157.29 | 140,046 | +6.38(+4.23%) |
Oct 16, 2017 | 153.13 | 153.79 | 150.48 | 150.91 | 104,822 | -2.42(-1.58%) |
Oct 13, 2017 | 153.32 | 155.72 | 152.38 | 153.33 | 62,987 | +0.86(+0.56%) |
Oct 12, 2017 | 152.45 | 154.44 | 152.32 | 152.47 | 120,997 | -0.59(-0.38%) |
Oct 11, 2017 | 148.48 | 153.29 | 148.04 | 153.06 | 103,398 | +5.71(+3.88%) |
Oct 10, 2017 | 152.16 | 153.80 | 145.72 | 147.35 | 194,913 | -4.93(-3.24%) |
Oct 09, 2017 | 153.68 | 153.71 | 151.90 | 152.28 | 48,698 | -0.86(-0.56%) |
Oct 06, 2017 | 157.05 | 157.05 | 153.01 | 153.14 | 76,228 | -4.22(-2.68%) |
Oct 05, 2017 | 161.43 | 161.43 | 157.31 | 157.36 | 50,970 | -4.46(-2.76%) |
Oct 04, 2017 | 161.43 | 162.44 | 160.74 | 161.82 | 22,393 | +0.82(+0.51%) |
Oct 03, 2017 | 161.42 | 161.60 | 159.49 | 161.00 | 50,088 | -0.70(-0.43%) |
Oct 02, 2017 | 160.77 | 162.25 | 160.16 | 161.69 | 60,362 | +1.68(+1.05%) |
Sep 29, 2017 | 159.30 | 161.62 | 156.49 | 160.01 | 133,807 | +0.06(+0.04%) |
Sep 28, 2017 | 161.47 | 162.53 | 159.93 | 159.96 | 84,505 | -2.22(-1.37%) |
Sep 27, 2017 | 166.25 | 168.10 | 161.97 | 162.18 | 41,776 | -3.81(-2.29%) |
Sep 26, 2017 | 165.56 | 166.64 | 163.65 | 165.99 | 103,740 | +0.05(+0.03%) |
Sep 25, 2017 | 167.33 | 168.13 | 165.89 | 165.93 | 53,610 | -1.48(-0.88%) |
Sep 22, 2017 | 167.30 | 168.14 | 166.17 | 167.41 | 41,816 | -0.24(-0.14%) |
Sep 21, 2017 | 166.58 | 169.69 | 165.66 | 167.65 | 63,556 | +0.87(+0.52%) |
Sep 20, 2017 | 168.50 | 168.92 | 165.73 | 166.77 | 71,291 | -1.22(-0.73%) |
Sep 19, 2017 | 170.28 | 170.28 | 167.64 | 168.00 | 45,690 | -2.29(-1.34%) |
Sep 18, 2017 | 171.03 | 171.59 | 169.67 | 170.29 | 46,294 | -0.29(-0.17%) |
Sep 15, 2017 | 167.70 | 171.82 | 167.39 | 170.57 | 89,268 | +2.76(+1.64%) |
Sep 14, 2017 | 167.51 | 168.69 | 166.07 | 167.81 | 47,391 | -0.10(-0.06%) |
Sep 13, 2017 | 168.65 | 169.42 | 167.46 | 167.91 | 58,577 | -1.18(-0.70%) |
Sep 12, 2017 | 168.53 | 169.25 | 167.49 | 169.10 | 48,473 | +0.57(+0.34%) |
Sep 11, 2017 | 169.29 | 169.87 | 167.85 | 168.53 | 60,860 | +0.08(+0.05%) |
Sep 08, 2017 | 168.76 | 170.82 | 168.16 | 168.44 | 82,349 | -2.05(-1.20%) |
Sep 07, 2017 | 169.30 | 172.05 | 169.07 | 170.50 | 71,608 | +0.87(+0.51%) |
Sep 06, 2017 | 167.98 | 170.31 | 167.20 | 169.62 | 70,662 | +1.97(+1.18%) |
Sep 05, 2017 | 171.04 | 171.26 | 167.28 | 167.65 | 74,202 | -3.95(-2.30%) |
Sep 01, 2017 | 170.76 | 172.88 | 170.76 | 171.60 | 52,865 | +0.82(+0.48%) |
Aug 31, 2017 | 169.70 | 171.50 | 167.69 | 170.78 | 90,475 | +1.93(+1.14%) |
Aug 30, 2017 | 168.06 | 169.04 | 166.89 | 168.85 | 64,124 | +0.86(+0.51%) |
Aug 29, 2017 | 166.04 | 168.18 | 165.92 | 167.99 | 103,795 | +0.77(+0.46%) |
Aug 28, 2017 | 169.49 | 169.49 | 166.81 | 167.22 | 63,505 | -3.14(-1.85%) |
Aug 25, 2017 | 169.39 | 170.92 | 167.75 | 170.36 | 39,433 | +1.46(+0.86%) |
Aug 24, 2017 | 169.50 | 170.03 | 168.21 | 168.90 | 51,745 | -0.60(-0.36%) |
Aug 23, 2017 | 170.56 | 172.98 | 168.72 | 169.51 | 63,823 | -1.83(-1.07%) |
Aug 22, 2017 | 171.89 | 172.24 | 170.73 | 171.34 | 37,590 | -0.12(-0.07%) |
Aug 21, 2017 | 168.89 | 171.49 | 168.89 | 171.45 | 36,135 | +2.14(+1.26%) |
Aug 18, 2017 | 166.50 | 171.27 | 166.50 | 169.31 | 39,627 | +1.77(+1.06%) |
Aug 17, 2017 | 169.99 | 171.10 | 167.48 | 167.54 | 44,898 | -3.71(-2.16%) |
Aug 16, 2017 | 171.22 | 173.88 | 169.68 | 171.25 | 33,958 | -0.03(-0.01%) |
Aug 15, 2017 | 175.41 | 175.47 | 170.52 | 171.28 | 41,257 | -0.81(-0.47%) |
Aug 14, 2017 | 169.56 | 173.11 | 169.56 | 172.09 | 49,050 | +3.57(+2.12%) |
Aug 11, 2017 | 165.20 | 171.07 | 165.20 | 168.52 | 52,455 | -2.47(-1.44%) |
Aug 10, 2017 | 170.75 | 171.34 | 168.37 | 170.98 | 76,456 | +0.59(+0.35%) |
Aug 09, 2017 | 175.28 | 175.28 | 169.42 | 170.39 | 81,096 | -5.63(-3.20%) |
Aug 08, 2017 | 177.24 | 177.54 | 175.00 | 176.01 | 62,341 | -0.28(-0.16%) |
Aug 07, 2017 | 179.02 | 179.02 | 174.89 | 176.30 | 50,010 | +0.03(+0.02%) |
Aug 04, 2017 | 178.81 | 178.81 | 175.50 | 176.26 | 89,051 | -1.72(-0.97%) |
Aug 03, 2017 | 174.87 | 178.93 | 173.71 | 177.98 | 66,063 | +3.19(+1.82%) |
Aug 02, 2017 | 176.11 | 176.35 | 172.85 | 174.80 | 74,693 | -1.53(-0.87%) |