Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 137.57 | 137.87 | 136.43 | 136.62 | 8,453 | -0.14(-0.10%) |
Oct 30, 2017 | 138.50 | 136.12 | 136.75 | 51,538 | -0.95(-0.69%) | |
Oct 27, 2017 | 137.93 | 138.18 | 137.19 | 137.70 | 43,014 | -0.46(-0.34%) |
Oct 26, 2017 | 139.35 | 140.09 | 137.91 | 138.17 | 15,605 | -2.79(-1.98%) |
Oct 25, 2017 | 141.29 | 141.42 | 139.85 | 140.96 | 16,993 | -0.58(-0.41%) |
Oct 24, 2017 | 142.75 | 142.82 | 141.10 | 141.54 | 15,429 | -0.96(-0.67%) |
Oct 23, 2017 | 144.18 | 144.22 | 142.50 | 142.50 | 8,416 | -1.40(-0.97%) |
Oct 20, 2017 | 144.26 | 144.26 | 143.75 | 143.90 | 4,662 | +0.04(+0.03%) |
Oct 19, 2017 | 142.18 | 143.92 | 142.18 | 143.86 | 11,894 | +0.94(+0.66%) |
Oct 18, 2017 | 144.10 | 144.10 | 142.77 | 142.92 | 22,868 | -0.16(-0.11%) |
Oct 17, 2017 | 142.20 | 143.26 | 141.90 | 143.07 | 7,297 | +0.71(+0.50%) |
Oct 16, 2017 | 142.97 | 144.19 | 142.09 | 142.36 | 28,549 | -0.81(-0.56%) |
Oct 13, 2017 | 143.81 | 143.81 | 143.17 | 143.17 | 8,063 | -0.52(-0.36%) |
Oct 12, 2017 | 143.78 | 144.32 | 143.51 | 143.69 | 10,644 | -0.75(-0.52%) |
Oct 11, 2017 | 144.43 | 144.94 | 144.32 | 144.44 | 8,968 | +0.28(+0.19%) |
Oct 10, 2017 | 144.40 | 144.40 | 143.28 | 144.16 | 12,707 | +0.15(+0.10%) |
Oct 09, 2017 | 145.66 | 145.66 | 144.00 | 144.01 | 59,388 | -1.21(-0.83%) |
Oct 06, 2017 | 145.51 | 145.94 | 144.88 | 145.22 | 14,588 | -0.57(-0.39%) |
Oct 05, 2017 | 145.84 | 145.99 | 145.30 | 145.79 | 8,899 | +0.46(+0.32%) |
Oct 04, 2017 | 144.74 | 146.18 | 144.68 | 145.33 | 9,913 | +1.36(+0.95%) |
Oct 03, 2017 | 145.09 | 145.09 | 143.18 | 143.97 | 10,569 | -0.68(-0.47%) |
Oct 02, 2017 | 141.93 | 144.65 | 141.93 | 144.65 | 20,879 | +2.86(+2.01%) |
Sep 29, 2017 | 140.58 | 141.79 | 140.58 | 141.79 | 5,599 | +1.28(+0.91%) |
Sep 28, 2017 | 140.81 | 141.24 | 140.32 | 140.51 | 8,661 | -1.08(-0.76%) |
Sep 27, 2017 | 140.41 | 141.91 | 140.41 | 141.59 | 3,476 | +1.44(+1.03%) |
Sep 26, 2017 | 141.65 | 141.65 | 140.04 | 140.16 | 9,900 | -1.14(-0.81%) |
Sep 25, 2017 | 140.69 | 141.86 | 140.69 | 141.29 | 10,755 | +0.42(+0.30%) |
Sep 22, 2017 | 140.85 | 140.91 | 140.35 | 140.88 | 6,174 | -0.31(-0.22%) |
Sep 21, 2017 | 141.09 | 142.01 | 140.84 | 141.19 | 8,148 | +0.02(+0.01%) |
Sep 20, 2017 | 141.28 | 141.29 | 140.24 | 141.17 | 10,261 | -0.05(-0.04%) |
Sep 19, 2017 | 142.02 | 142.02 | 141.02 | 141.22 | 22,424 | -0.72(-0.51%) |
Sep 18, 2017 | 142.24 | 142.87 | 141.45 | 141.95 | 81,760 | +0.16(+0.11%) |
Sep 15, 2017 | 142.04 | 142.08 | 141.52 | 141.78 | 6,939 | -0.68(-0.48%) |
Sep 14, 2017 | 142.13 | 143.09 | 141.92 | 142.46 | 13,168 | +0.08(+0.06%) |
Sep 13, 2017 | 142.81 | 143.10 | 142.23 | 142.38 | 5,153 | -0.62(-0.44%) |
Sep 12, 2017 | 142.72 | 143.60 | 142.72 | 143.00 | 6,862 | +0.08(+0.06%) |
Sep 11, 2017 | 142.73 | 142.97 | 141.97 | 142.92 | 28,267 | +1.01(+0.71%) |
Sep 08, 2017 | 141.38 | 142.30 | 141.38 | 141.91 | 6,318 | +0.29(+0.20%) |
Sep 07, 2017 | 140.00 | 142.02 | 140.00 | 141.62 | 26,568 | +1.74(+1.24%) |
Sep 06, 2017 | 139.93 | 140.48 | 139.35 | 139.88 | 13,157 | +0.32(+0.23%) |
Sep 05, 2017 | 139.99 | 140.31 | 138.72 | 139.56 | 21,719 | -0.73(-0.52%) |
Sep 01, 2017 | 140.34 | 140.61 | 139.86 | 140.29 | 9,046 | +0.11(+0.08%) |
Aug 31, 2017 | 138.08 | 140.45 | 138.08 | 140.18 | 48,255 | +2.60(+1.89%) |
Aug 30, 2017 | 137.48 | 138.00 | 137.13 | 137.58 | 175,297 | +0.29(+0.21%) |
Aug 29, 2017 | 136.07 | 137.56 | 135.90 | 137.29 | 24,721 | +0.62(+0.46%) |
Aug 28, 2017 | 135.54 | 136.71 | 135.54 | 136.66 | 12,594 | +1.09(+0.81%) |
Aug 25, 2017 | 136.09 | 136.59 | 135.57 | 135.57 | 4,918 | -0.25(-0.19%) |
Aug 24, 2017 | 134.75 | 136.12 | 134.75 | 135.82 | 20,046 | +1.21(+0.90%) |
Aug 23, 2017 | 134.79 | 135.13 | 134.41 | 134.61 | 10,370 | -0.34(-0.25%) |
Aug 22, 2017 | 133.38 | 135.06 | 133.38 | 134.96 | 16,579 | +1.69(+1.27%) |
Aug 21, 2017 | 133.33 | 133.75 | 132.60 | 133.26 | 21,944 | -0.16(-0.12%) |
Aug 18, 2017 | 133.42 | 134.31 | 133.18 | 133.43 | 13,723 | -0.45(-0.34%) |
Aug 17, 2017 | 135.22 | 136.11 | 133.88 | 133.88 | 44,223 | -1.57(-1.16%) |
Aug 16, 2017 | 135.07 | 135.82 | 135.07 | 135.45 | 6,881 | +0.60(+0.44%) |
Aug 15, 2017 | 134.66 | 135.19 | 134.42 | 134.86 | 6,955 | +0.18(+0.13%) |
Aug 14, 2017 | 134.91 | 135.34 | 134.62 | 134.68 | 37,733 | +0.71(+0.53%) |
Aug 11, 2017 | 133.50 | 134.40 | 133.16 | 133.96 | 46,643 | +0.51(+0.38%) |
Aug 10, 2017 | 134.47 | 134.80 | 133.24 | 133.46 | 41,403 | -1.17(-0.87%) |
Aug 09, 2017 | 133.73 | 134.91 | 133.62 | 134.62 | 19,061 | -0.21(-0.15%) |
Aug 08, 2017 | 136.00 | 136.67 | 134.44 | 134.83 | 35,951 | -2.35(-1.71%) |
Aug 07, 2017 | 137.11 | 137.30 | 136.94 | 137.18 | 220,727 | -0.24(-0.17%) |
Aug 04, 2017 | 137.71 | 137.73 | 137.12 | 137.42 | 9,473 | +0.00(+0.00%) |
Aug 03, 2017 | 137.80 | 138.34 | 137.04 | 137.42 | 7,007 | -0.90(-0.65%) |
Aug 02, 2017 | 138.62 | 138.76 | 137.78 | 138.32 | 6,981 | -0.71(-0.51%) |