Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 147.15 | 148.31 | 144.07 | 147.10 | 2,933,661 | +0.21(+0.14%) |
Oct 30, 2017 | 151.84 | 151.91 | 146.80 | 146.89 | 1,819,619 | -5.56(-3.64%) |
Oct 27, 2017 | 154.91 | 154.96 | 152.11 | 152.45 | 1,816,659 | -2.67(-1.72%) |
Oct 26, 2017 | 153.31 | 156.22 | 152.39 | 155.12 | 2,739,067 | +3.84(+2.54%) |
Oct 25, 2017 | 152.20 | 152.57 | 150.59 | 151.28 | 1,325,798 | -0.92(-0.61%) |
Oct 24, 2017 | 152.34 | 152.91 | 151.45 | 152.20 | 918,418 | -0.19(-0.12%) |
Oct 23, 2017 | 153.34 | 151.84 | 152.39 | 689,175 | +0.52(+0.34%) | |
Oct 20, 2017 | 150.67 | 151.88 | 150.44 | 151.87 | 1,079,133 | +1.98(+1.32%) |
Oct 19, 2017 | 150.87 | 151.31 | 149.41 | 149.89 | 1,495,720 | -1.61(-1.06%) |
Oct 18, 2017 | 152.27 | 152.57 | 151.47 | 151.50 | 1,020,391 | -0.50(-0.33%) |
Oct 17, 2017 | 153.01 | 153.11 | 151.49 | 152.00 | 912,520 | -0.73(-0.48%) |
Oct 16, 2017 | 152.13 | 152.79 | 151.89 | 152.73 | 1,112,378 | +0.60(+0.40%) |
Oct 13, 2017 | 151.62 | 153.20 | 150.93 | 152.13 | 1,053,729 | +0.66(+0.43%) |
Oct 12, 2017 | 149.78 | 151.98 | 149.50 | 151.47 | 1,057,070 | +1.99(+1.33%) |
Oct 11, 2017 | 149.16 | 149.66 | 148.54 | 149.48 | 1,937,046 | +0.19(+0.13%) |
Oct 10, 2017 | 149.70 | 149.93 | 149.19 | 149.29 | 676,358 | -0.35(-0.23%) |
Oct 09, 2017 | 149.39 | 150.01 | 148.84 | 149.64 | 562,236 | +0.68(+0.45%) |
Oct 06, 2017 | 149.88 | 150.25 | 148.54 | 148.96 | 825,143 | -0.56(-0.37%) |
Oct 05, 2017 | 150.15 | 150.42 | 149.01 | 149.51 | 914,507 | -0.53(-0.35%) |
Oct 04, 2017 | 149.80 | 150.25 | 149.49 | 150.04 | 732,097 | +0.37(+0.25%) |
Oct 03, 2017 | 147.91 | 149.99 | 147.60 | 149.67 | 729,905 | +1.59(+1.07%) |
Oct 02, 2017 | 147.46 | 148.59 | 147.04 | 148.09 | 822,248 | +1.14(+0.77%) |
Sep 29, 2017 | 145.98 | 146.99 | 145.62 | 146.95 | 643,607 | +0.73(+0.50%) |
Sep 28, 2017 | 145.46 | 146.21 | 145.06 | 146.21 | 969,297 | +0.72(+0.49%) |
Sep 27, 2017 | 145.48 | 145.50 | 773,296 | -0.28(-0.19%) | ||
Sep 26, 2017 | 146.20 | 146.83 | 145.46 | 145.78 | 920,229 | -0.42(-0.29%) |
Sep 25, 2017 | 147.20 | 147.51 | 145.28 | 146.20 | 1,083,191 | -1.22(-0.83%) |
Sep 22, 2017 | 146.38 | 148.04 | 146.29 | 147.43 | 873,272 | +1.01(+0.69%) |
Sep 21, 2017 | 146.13 | 146.75 | 145.62 | 146.42 | 571,034 | -0.08(-0.05%) |
Sep 20, 2017 | 146.66 | 147.00 | 145.99 | 146.50 | 679,724 | +0.21(+0.14%) |
Sep 19, 2017 | 145.60 | 146.34 | 144.89 | 146.29 | 940,125 | +1.11(+0.76%) |
Sep 18, 2017 | 145.32 | 145.46 | 144.65 | 145.18 | 893,685 | +0.41(+0.28%) |
Sep 15, 2017 | 144.48 | 145.16 | 144.09 | 144.78 | 1,155,067 | +0.26(+0.18%) |
Sep 14, 2017 | 143.88 | 144.55 | 143.65 | 144.51 | 658,369 | +0.24(+0.17%) |
Sep 13, 2017 | 144.08 | 144.51 | 143.79 | 144.27 | 670,927 | -0.13(-0.09%) |
Sep 12, 2017 | 143.74 | 144.44 | 143.35 | 144.40 | 624,651 | +0.78(+0.54%) |
Sep 11, 2017 | 144.21 | 144.50 | 143.03 | 143.62 | 948,021 | +0.79(+0.55%) |
Sep 08, 2017 | 142.03 | 143.46 | 141.34 | 142.83 | 921,651 | +0.50(+0.35%) |
Sep 07, 2017 | 142.67 | 143.20 | 142.02 | 142.33 | 941,006 | +0.19(+0.13%) |
Sep 06, 2017 | 144.30 | 144.50 | 142.08 | 142.14 | 1,926,139 | -1.86(-1.29%) |
Sep 05, 2017 | 144.00 | 145.72 | 143.65 | 144.00 | 895,786 | -0.51(-0.35%) |
Sep 01, 2017 | 145.39 | 145.40 | 144.02 | 144.51 | 954,303 | -0.57(-0.40%) |
Aug 31, 2017 | 144.78 | 145.31 | 144.27 | 145.09 | 1,460,583 | +0.74(+0.51%) |
Aug 30, 2017 | 141.56 | 144.77 | 141.52 | 144.34 | 1,271,548 | +2.46(+1.74%) |
Aug 29, 2017 | 141.74 | 142.40 | 140.99 | 141.88 | 1,012,859 | -1.01(-0.70%) |
Aug 28, 2017 | 142.44 | 142.94 | 142.17 | 142.89 | 604,460 | +0.68(+0.48%) |
Aug 25, 2017 | 142.89 | 143.49 | 141.96 | 142.21 | 617,124 | -0.17(-0.12%) |
Aug 24, 2017 | 142.10 | 142.63 | 141.42 | 142.38 | 568,994 | +0.54(+0.38%) |
Aug 23, 2017 | 142.20 | 142.92 | 141.84 | 141.84 | 714,568 | -1.45(-1.01%) |
Aug 22, 2017 | 141.21 | 143.55 | 140.90 | 143.30 | 713,091 | +2.67(+1.90%) |
Aug 21, 2017 | 140.77 | 141.14 | 139.73 | 140.62 | 821,004 | -0.10(-0.07%) |
Aug 18, 2017 | 140.76 | 141.40 | 139.87 | 140.73 | 1,723,280 | +0.12(+0.09%) |
Aug 17, 2017 | 142.07 | 143.32 | 140.58 | 140.60 | 1,019,987 | -2.16(-1.51%) |
Aug 16, 2017 | 142.62 | 143.46 | 141.72 | 142.76 | 1,079,939 | +0.72(+0.51%) |
Aug 15, 2017 | 141.82 | 142.86 | 141.17 | 142.04 | 897,881 | +0.90(+0.64%) |
Aug 14, 2017 | 139.87 | 141.64 | 139.87 | 141.14 | 1,019,817 | +2.00(+1.44%) |
Aug 11, 2017 | 139.74 | 140.63 | 139.02 | 139.14 | 1,014,620 | +0.06(+0.05%) |
Aug 10, 2017 | 140.90 | 141.49 | 139.05 | 139.08 | 967,714 | -2.28(-1.61%) |
Aug 09, 2017 | 138.49 | 141.47 | 137.89 | 141.35 | 1,570,313 | +2.33(+1.68%) |
Aug 08, 2017 | 141.48 | 141.56 | 138.82 | 139.02 | 2,129,506 | -2.50(-1.77%) |
Aug 07, 2017 | 142.09 | 142.45 | 141.33 | 141.52 | 828,714 | -0.07(-0.05%) |
Aug 04, 2017 | 142.84 | 143.19 | 141.51 | 141.60 | 1,181,414 | -0.83(-0.59%) |
Aug 03, 2017 | 142.21 | 142.94 | 142.07 | 142.43 | 1,413,559 | -0.09(-0.07%) |
Aug 02, 2017 | 144.74 | 145.04 | 141.68 | 142.53 | 2,065,915 | -2.45(-1.69%) |