Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 144.25 | 145.53 | 143.74 | 143.97 | 1,440,890 | -0.47(-0.32%) |
Oct 30, 2017 | 148.26 | 148.43 | 143.01 | 144.43 | 2,779,134 | -4.06(-2.74%) |
Oct 27, 2017 | 144.09 | 149.31 | 143.66 | 148.49 | 3,453,037 | +10.15(+7.34%) |
Oct 26, 2017 | 139.63 | 140.07 | 138.31 | 138.34 | 1,318,913 | -1.26(-0.91%) |
Oct 25, 2017 | 138.81 | 139.96 | 138.53 | 139.61 | 1,183,351 | +0.46(+0.33%) |
Oct 24, 2017 | 139.09 | 139.30 | 137.97 | 139.15 | 793,988 | -0.21(-0.15%) |
Oct 23, 2017 | 139.54 | 141.19 | 139.18 | 139.37 | 858,591 | -0.53(-0.38%) |
Oct 20, 2017 | 139.43 | 139.91 | 138.41 | 139.90 | 1,370,964 | +1.09(+0.78%) |
Oct 19, 2017 | 138.34 | 138.82 | 137.63 | 138.81 | 934,818 | +0.63(+0.46%) |
Oct 18, 2017 | 138.51 | 139.44 | 138.01 | 138.18 | 932,365 | -0.14(-0.10%) |
Oct 17, 2017 | 136.65 | 138.48 | 136.32 | 138.31 | 1,343,633 | +1.39(+1.02%) |
Oct 16, 2017 | 136.15 | 137.19 | 135.96 | 136.92 | 1,022,507 | +0.56(+0.41%) |
Oct 13, 2017 | 136.15 | 136.45 | 135.81 | 136.36 | 717,773 | +0.12(+0.09%) |
Oct 12, 2017 | 135.86 | 136.52 | 135.51 | 136.24 | 885,922 | +0.14(+0.10%) |
Oct 11, 2017 | 135.25 | 136.28 | 134.71 | 136.10 | 1,500,135 | +1.60(+1.19%) |
Oct 10, 2017 | 135.47 | 136.23 | 133.44 | 134.50 | 1,844,766 | -1.15(-0.85%) |
Oct 09, 2017 | 138.19 | 138.56 | 135.28 | 135.66 | 1,584,279 | -2.85(-2.06%) |
Oct 06, 2017 | 137.73 | 138.72 | 137.51 | 138.51 | 1,214,558 | +0.64(+0.47%) |
Oct 05, 2017 | 135.68 | 137.91 | 135.26 | 137.87 | 1,813,885 | +2.17(+1.60%) |
Oct 04, 2017 | 133.75 | 136.11 | 133.73 | 135.69 | 1,266,644 | +2.18(+1.63%) |
Oct 03, 2017 | 133.68 | 134.30 | 133.33 | 133.52 | 1,189,117 | +0.11(+0.08%) |
Oct 02, 2017 | 132.39 | 133.50 | 131.71 | 133.41 | 1,136,313 | +1.39(+1.05%) |
Sep 29, 2017 | 130.52 | 132.08 | 130.34 | 132.02 | 1,295,436 | +1.67(+1.28%) |
Sep 28, 2017 | 130.91 | 131.07 | 129.69 | 130.35 | 738,150 | -0.30(-0.23%) |
Sep 27, 2017 | 129.51 | 130.65 | 817,272 | -0.10(-0.08%) | ||
Sep 26, 2017 | 130.48 | 131.16 | 130.01 | 130.75 | 924,246 | +0.87(+0.67%) |
Sep 25, 2017 | 130.58 | 130.98 | 128.77 | 129.88 | 989,612 | -0.69(-0.53%) |
Sep 22, 2017 | 130.69 | 130.85 | 130.00 | 130.58 | 770,329 | +0.20(+0.16%) |
Sep 21, 2017 | 131.88 | 132.20 | 130.34 | 130.37 | 915,005 | -1.89(-1.43%) |
Sep 20, 2017 | 132.96 | 133.19 | 131.33 | 132.26 | 707,280 | -0.31(-0.23%) |
Sep 19, 2017 | 134.34 | 134.34 | 132.44 | 132.57 | 882,775 | -1.38(-1.03%) |
Sep 18, 2017 | 133.60 | 134.23 | 133.25 | 133.95 | 874,802 | +0.60(+0.45%) |
Sep 15, 2017 | 134.12 | 134.42 | 132.82 | 133.35 | 3,403,124 | -0.56(-0.42%) |
Sep 14, 2017 | 132.34 | 134.32 | 132.31 | 133.91 | 1,694,151 | +1.35(+1.02%) |
Sep 13, 2017 | 133.00 | 133.61 | 132.27 | 132.56 | 1,536,016 | -0.46(-0.35%) |
Sep 12, 2017 | 133.17 | 133.29 | 132.29 | 133.02 | 865,530 | -0.15(-0.11%) |
Sep 11, 2017 | 132.73 | 133.17 | 132.00 | 133.17 | 1,126,175 | +1.10(+0.84%) |
Sep 08, 2017 | 131.82 | 132.59 | 131.81 | 132.07 | 932,000 | +0.26(+0.20%) |
Sep 07, 2017 | 130.98 | 132.12 | 130.67 | 131.81 | 805,765 | +1.02(+0.78%) |
Sep 06, 2017 | 131.51 | 131.52 | 129.30 | 130.79 | 1,196,284 | -0.45(-0.35%) |
Sep 05, 2017 | 130.19 | 131.85 | 130.17 | 131.24 | 1,773,468 | +0.48(+0.37%) |
Sep 01, 2017 | 131.18 | 131.41 | 130.28 | 130.76 | 1,005,988 | -0.26(-0.20%) |
Aug 31, 2017 | 129.13 | 131.22 | 129.13 | 131.02 | 1,409,055 | +1.89(+1.46%) |
Aug 30, 2017 | 129.01 | 129.52 | 128.42 | 129.13 | 852,434 | -0.07(-0.06%) |
Aug 29, 2017 | 128.82 | 129.35 | 128.59 | 129.20 | 848,125 | -0.15(-0.12%) |
Aug 28, 2017 | 130.31 | 130.31 | 128.92 | 129.35 | 1,284,763 | -0.29(-0.22%) |
Aug 25, 2017 | 129.69 | 130.06 | 129.14 | 129.64 | 1,507,611 | +1.03(+0.80%) |
Aug 24, 2017 | 128.36 | 128.81 | 128.03 | 128.61 | 1,445,800 | +0.38(+0.30%) |
Aug 23, 2017 | 130.68 | 131.08 | 127.62 | 128.23 | 4,653,803 | -6.63(-4.91%) |
Aug 22, 2017 | 134.59 | 135.95 | 134.35 | 134.86 | 1,609,592 | +0.35(+0.26%) |
Aug 21, 2017 | 133.69 | 134.63 | 133.30 | 134.50 | 1,186,544 | +0.78(+0.58%) |
Aug 18, 2017 | 134.31 | 134.79 | 133.53 | 133.73 | 1,805,457 | -0.99(-0.74%) |
Aug 17, 2017 | 136.56 | 136.64 | 134.69 | 134.72 | 791,211 | -1.90(-1.39%) |
Aug 16, 2017 | 137.04 | 137.20 | 136.40 | 136.62 | 945,218 | -0.03(-0.02%) |
Aug 15, 2017 | 135.58 | 137.01 | 135.52 | 136.65 | 1,542,456 | +1.33(+0.99%) |
Aug 14, 2017 | 134.37 | 135.57 | 134.12 | 135.31 | 1,191,793 | +1.69(+1.26%) |
Aug 11, 2017 | 133.94 | 134.19 | 133.03 | 133.62 | 914,585 | +0.25(+0.19%) |
Aug 10, 2017 | 134.22 | 134.46 | 133.28 | 133.38 | 828,830 | -1.18(-0.87%) |
Aug 09, 2017 | 135.54 | 135.54 | 134.27 | 134.55 | 1,166,375 | -0.89(-0.66%) |
Aug 08, 2017 | 135.76 | 135.99 | 135.18 | 135.44 | 695,920 | -0.55(-0.40%) |
Aug 07, 2017 | 135.86 | 136.02 | 135.40 | 135.99 | 728,256 | +0.19(+0.14%) |
Aug 04, 2017 | 136.32 | 136.32 | 135.21 | 135.80 | 688,832 | +0.15(+0.11%) |
Aug 03, 2017 | 133.94 | 135.70 | 133.73 | 135.66 | 821,182 | +1.14(+0.85%) |
Aug 02, 2017 | 136.88 | 137.07 | 134.09 | 134.51 | 1,337,275 | -2.53(-1.85%) |