Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 137.91 | 138.43 | 137.57 | 137.91 | 263,140 | +0.06(+0.05%) |
Oct 30, 2017 | 139.26 | 137.59 | 137.85 | 207,861 | -1.44(-1.04%) | |
Oct 27, 2017 | 138.99 | 139.43 | 138.70 | 139.29 | 232,675 | +0.13(+0.09%) |
Oct 26, 2017 | 139.83 | 139.97 | 138.38 | 139.16 | 240,441 | -1.35(-0.96%) |
Oct 25, 2017 | 140.62 | 140.94 | 139.90 | 140.52 | 147,751 | -0.30(-0.21%) |
Oct 24, 2017 | 141.87 | 141.87 | 140.10 | 140.82 | 176,720 | -1.01(-0.71%) |
Oct 23, 2017 | 142.81 | 142.84 | 141.75 | 141.83 | 193,134 | -0.44(-0.31%) |
Oct 20, 2017 | 142.17 | 142.41 | 141.61 | 142.27 | 480,928 | +0.30(+0.21%) |
Oct 19, 2017 | 141.08 | 141.99 | 140.92 | 141.97 | 108,290 | +0.69(+0.49%) |
Oct 18, 2017 | 141.43 | 142.00 | 141.09 | 141.27 | 161,877 | +0.19(+0.14%) |
Oct 17, 2017 | 139.66 | 141.40 | 139.66 | 141.08 | 352,481 | +1.59(+1.14%) |
Oct 16, 2017 | 139.94 | 140.54 | 139.24 | 139.49 | 302,671 | -0.46(-0.33%) |
Oct 13, 2017 | 140.11 | 140.24 | 139.65 | 139.95 | 175,120 | -0.46(-0.32%) |
Oct 12, 2017 | 140.53 | 140.66 | 140.23 | 140.41 | 283,350 | -0.15(-0.10%) |
Oct 11, 2017 | 140.38 | 140.67 | 140.18 | 140.55 | 94,864 | +0.29(+0.21%) |
Oct 10, 2017 | 140.71 | 140.71 | 139.57 | 140.26 | 220,597 | +0.21(+0.15%) |
Oct 09, 2017 | 141.19 | 141.19 | 139.84 | 140.05 | 128,153 | -1.02(-0.72%) |
Oct 06, 2017 | 141.09 | 141.57 | 140.80 | 141.07 | 151,387 | -0.12(-0.08%) |
Oct 05, 2017 | 141.16 | 141.19 | 140.63 | 141.19 | 190,413 | +0.21(+0.15%) |
Oct 04, 2017 | 140.46 | 141.09 | 140.41 | 140.98 | 232,585 | +0.55(+0.39%) |
Oct 03, 2017 | 140.77 | 140.81 | 139.80 | 140.43 | 181,451 | -0.02(-0.01%) |
Oct 02, 2017 | 139.53 | 140.45 | 138.97 | 140.45 | 328,718 | +1.50(+1.08%) |
Sep 29, 2017 | 138.44 | 139.04 | 137.91 | 138.96 | 219,270 | +0.76(+0.55%) |
Sep 28, 2017 | 137.91 | 138.57 | 137.62 | 138.20 | 113,776 | +0.27(+0.19%) |
Sep 27, 2017 | 138.18 | 137.29 | 137.93 | 184,775 | +0.20(+0.15%) | |
Sep 26, 2017 | 138.23 | 138.73 | 137.66 | 137.73 | 231,048 | -0.35(-0.26%) |
Sep 25, 2017 | 138.38 | 138.80 | 137.85 | 138.08 | 569,877 | -0.34(-0.24%) |
Sep 22, 2017 | 138.29 | 138.68 | 137.70 | 138.42 | 121,056 | +0.01(+0.01%) |
Sep 21, 2017 | 139.10 | 139.17 | 138.36 | 138.41 | 115,077 | -0.68(-0.49%) |
Sep 20, 2017 | 138.75 | 139.20 | 138.09 | 139.09 | 161,345 | +0.32(+0.23%) |
Sep 19, 2017 | 140.11 | 140.11 | 138.60 | 138.77 | 219,514 | -1.16(-0.83%) |
Sep 18, 2017 | 140.28 | 140.43 | 139.64 | 139.93 | 212,376 | +0.05(+0.03%) |
Sep 15, 2017 | 140.21 | 140.57 | 139.68 | 139.88 | 128,869 | -0.37(-0.27%) |
Sep 14, 2017 | 139.85 | 140.47 | 139.50 | 140.26 | 183,271 | +0.17(+0.12%) |
Sep 13, 2017 | 140.56 | 140.64 | 139.87 | 140.08 | 308,952 | -0.56(-0.39%) |
Sep 12, 2017 | 140.39 | 140.64 | 140.03 | 140.64 | 125,575 | +0.36(+0.26%) |
Sep 11, 2017 | 140.05 | 140.31 | 139.57 | 140.27 | 129,167 | +1.04(+0.74%) |
Sep 08, 2017 | 138.71 | 139.45 | 138.41 | 139.24 | 197,492 | +0.58(+0.42%) |
Sep 07, 2017 | 137.39 | 138.94 | 137.32 | 138.66 | 231,373 | +1.21(+0.88%) |
Sep 06, 2017 | 137.29 | 137.53 | 136.67 | 137.45 | 202,631 | +0.63(+0.46%) |
Sep 05, 2017 | 137.06 | 137.62 | 136.10 | 136.82 | 590,709 | -0.63(-0.46%) |
Sep 01, 2017 | 137.66 | 137.93 | 136.96 | 137.45 | 295,618 | +0.07(+0.05%) |
Aug 31, 2017 | 135.50 | 137.55 | 135.50 | 137.37 | 269,034 | +2.36(+1.75%) |
Aug 30, 2017 | 134.25 | 135.34 | 134.15 | 135.01 | 138,134 | +0.74(+0.55%) |
Aug 29, 2017 | 133.44 | 134.41 | 133.33 | 134.27 | 143,263 | +0.24(+0.18%) |
Aug 28, 2017 | 133.38 | 134.15 | 133.38 | 134.04 | 121,312 | +0.96(+0.72%) |
Aug 25, 2017 | 133.67 | 133.90 | 133.07 | 133.07 | 105,942 | -0.11(-0.08%) |
Aug 24, 2017 | 132.92 | 133.39 | 132.74 | 133.18 | 163,373 | +0.49(+0.37%) |
Aug 23, 2017 | 133.35 | 133.35 | 132.66 | 132.69 | 140,313 | -1.01(-0.75%) |
Aug 22, 2017 | 132.16 | 133.82 | 132.09 | 133.70 | 80,107 | +1.66(+1.26%) |
Aug 21, 2017 | 131.49 | 132.15 | 131.34 | 132.03 | 131,207 | +0.54(+0.41%) |
Aug 18, 2017 | 131.71 | 132.24 | 131.30 | 131.50 | 114,306 | -0.45(-0.34%) |
Aug 17, 2017 | 133.62 | 133.84 | 131.95 | 131.95 | 237,587 | -1.75(-1.31%) |
Aug 16, 2017 | 133.66 | 133.95 | 133.42 | 133.70 | 90,486 | +0.34(+0.25%) |
Aug 15, 2017 | 133.66 | 133.70 | 133.32 | 133.36 | 119,961 | +0.16(+0.12%) |
Aug 14, 2017 | 133.11 | 133.47 | 132.97 | 133.20 | 143,688 | +0.78(+0.59%) |
Aug 11, 2017 | 131.77 | 132.88 | 131.77 | 132.42 | 135,406 | +0.66(+0.50%) |
Aug 10, 2017 | 133.26 | 133.34 | 131.76 | 131.76 | 261,928 | -1.97(-1.48%) |
Aug 09, 2017 | 133.35 | 133.87 | 133.08 | 133.74 | 237,029 | +0.02(+0.01%) |
Aug 08, 2017 | 134.24 | 134.56 | 133.45 | 133.72 | 136,474 | -0.66(-0.49%) |
Aug 07, 2017 | 134.15 | 134.41 | 133.87 | 134.37 | 115,851 | +0.32(+0.24%) |
Aug 04, 2017 | 134.54 | 134.54 | 133.87 | 134.05 | 103,726 | -0.16(-0.12%) |
Aug 03, 2017 | 134.04 | 134.48 | 133.76 | 134.22 | 126,552 | +0.19(+0.14%) |
Aug 02, 2017 | 134.42 | 134.42 | 133.54 | 134.03 | 265,802 | -0.27(-0.20%) |