Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 160.01 | 160.01 | 158.46 | 158.86 | 889,827 | -1.15(-0.72%) |
Oct 30, 2017 | 158.33 | 160.17 | 157.91 | 160.01 | 1,039,167 | +1.42(+0.89%) |
Oct 27, 2017 | 156.03 | 159.16 | 155.65 | 158.59 | 1,358,523 | +2.06(+1.32%) |
Oct 26, 2017 | 154.13 | 157.91 | 151.86 | 156.53 | 3,880,379 | -4.44(-2.76%) |
Oct 25, 2017 | 161.69 | 162.09 | 159.59 | 160.97 | 1,385,813 | -0.08(-0.05%) |
Oct 24, 2017 | 164.11 | 164.61 | 160.97 | 161.06 | 1,396,946 | -3.58(-2.17%) |
Oct 23, 2017 | 165.08 | 166.01 | 164.05 | 164.64 | 982,068 | -0.24(-0.14%) |
Oct 20, 2017 | 164.77 | 164.95 | 163.59 | 164.87 | 1,102,320 | -0.09(-0.06%) |
Oct 19, 2017 | 165.11 | 165.65 | 164.23 | 164.97 | 896,249 | +0.41(+0.25%) |
Oct 18, 2017 | 165.48 | 166.34 | 164.21 | 164.55 | 673,656 | -0.93(-0.56%) |
Oct 17, 2017 | 166.14 | 166.92 | 164.27 | 165.48 | 943,654 | -1.29(-0.77%) |
Oct 16, 2017 | 167.82 | 168.24 | 165.95 | 166.77 | 1,002,006 | -0.77(-0.46%) |
Oct 13, 2017 | 166.72 | 168.28 | 165.82 | 167.53 | 1,379,845 | +1.34(+0.81%) |
Oct 12, 2017 | 164.50 | 166.28 | 164.40 | 166.19 | 706,504 | +1.63(+0.99%) |
Oct 11, 2017 | 163.27 | 164.97 | 162.23 | 164.56 | 1,022,068 | +1.27(+0.78%) |
Oct 10, 2017 | 163.98 | 165.47 | 162.22 | 163.29 | 1,053,606 | -0.62(-0.38%) |
Oct 09, 2017 | 163.43 | 164.84 | 162.27 | 163.91 | 829,274 | +0.31(+0.19%) |
Oct 06, 2017 | 163.27 | 164.05 | 162.21 | 163.59 | 1,105,059 | -0.20(-0.12%) |
Oct 05, 2017 | 164.43 | 165.22 | 163.56 | 163.79 | 888,773 | -0.15(-0.09%) |
Oct 04, 2017 | 162.97 | 164.07 | 162.22 | 163.94 | 687,781 | +0.73(+0.45%) |
Oct 03, 2017 | 164.59 | 165.16 | 162.87 | 163.21 | 748,849 | -1.04(-0.63%) |
Oct 02, 2017 | 164.46 | 165.16 | 163.59 | 164.25 | 1,006,090 | +0.22(+0.14%) |
Sep 29, 2017 | 163.08 | 164.38 | 161.94 | 164.03 | 1,186,800 | +0.95(+0.58%) |
Sep 28, 2017 | 162.29 | 163.27 | 160.73 | 163.08 | 715,625 | +0.59(+0.36%) |
Sep 27, 2017 | 163.69 | 163.69 | 160.83 | 162.49 | 952,605 | -1.65(-1.00%) |
Sep 26, 2017 | 164.53 | 165.46 | 164.01 | 164.14 | 881,115 | -0.06(-0.04%) |
Sep 25, 2017 | 163.65 | 165.15 | 162.94 | 164.20 | 691,466 | +0.38(+0.23%) |
Sep 22, 2017 | 165.10 | 165.76 | 163.36 | 163.82 | 652,608 | -0.89(-0.54%) |
Sep 21, 2017 | 164.04 | 166.18 | 163.56 | 164.71 | 876,640 | +0.58(+0.36%) |
Sep 20, 2017 | 165.54 | 166.02 | 163.00 | 164.12 | 919,549 | -1.23(-0.75%) |
Sep 19, 2017 | 165.56 | 165.97 | 164.71 | 165.36 | 995,573 | -0.10(-0.06%) |
Sep 18, 2017 | 164.04 | 165.88 | 164.04 | 165.46 | 1,039,218 | +1.30(+0.79%) |
Sep 15, 2017 | 162.85 | 164.28 | 162.37 | 164.15 | 1,346,496 | +1.22(+0.75%) |
Sep 14, 2017 | 160.10 | 164.02 | 159.12 | 162.93 | 1,047,990 | +2.93(+1.83%) |
Sep 13, 2017 | 159.15 | 159.99 | 157.97 | 160.01 | 843,211 | +0.89(+0.56%) |
Sep 12, 2017 | 161.37 | 158.71 | 159.12 | 1,617,810 | -2.93(-1.81%) | |
Sep 11, 2017 | 164.03 | 164.03 | 159.72 | 162.04 | 2,085,810 | -3.73(-2.25%) |
Sep 08, 2017 | 162.69 | 167.00 | 162.63 | 165.77 | 1,738,095 | +3.06(+1.88%) |
Sep 07, 2017 | 158.31 | 163.40 | 158.21 | 162.71 | 1,861,652 | +4.85(+3.07%) |
Sep 06, 2017 | 157.56 | 159.08 | 157.55 | 157.86 | 1,270,056 | +0.93(+0.60%) |
Sep 05, 2017 | 156.11 | 157.16 | 155.64 | 156.93 | 865,018 | +0.59(+0.38%) |
Sep 01, 2017 | 156.29 | 156.91 | 155.80 | 156.34 | 537,641 | +0.41(+0.26%) |
Aug 31, 2017 | 156.53 | 157.19 | 155.23 | 155.92 | 1,130,038 | -0.46(-0.29%) |
Aug 30, 2017 | 155.74 | 156.38 | 153.92 | 156.38 | 684,169 | +0.28(+0.18%) |
Aug 29, 2017 | 155.16 | 156.94 | 155.14 | 156.10 | 694,613 | +0.96(+0.62%) |
Aug 28, 2017 | 154.79 | 155.46 | 153.22 | 155.13 | 807,981 | +0.33(+0.21%) |
Aug 25, 2017 | 155.41 | 155.97 | 154.15 | 154.81 | 749,730 | -0.61(-0.39%) |
Aug 24, 2017 | 155.97 | 157.02 | 155.17 | 155.42 | 958,165 | -0.57(-0.36%) |
Aug 23, 2017 | 152.97 | 156.83 | 152.81 | 155.99 | 1,272,518 | +2.91(+1.90%) |
Aug 22, 2017 | 152.31 | 153.37 | 151.47 | 153.08 | 1,049,396 | +0.93(+0.61%) |
Aug 21, 2017 | 149.60 | 152.74 | 149.26 | 152.15 | 1,307,757 | +3.10(+2.08%) |
Aug 18, 2017 | 149.52 | 150.15 | 147.69 | 149.05 | 1,045,340 | -1.09(-0.73%) |
Aug 17, 2017 | 151.05 | 151.95 | 150.15 | 150.15 | 959,589 | -0.97(-0.64%) |
Aug 16, 2017 | 153.39 | 153.86 | 150.96 | 151.12 | 1,154,245 | -1.95(-1.27%) |
Aug 15, 2017 | 152.12 | 153.18 | 151.34 | 153.07 | 857,626 | +0.79(+0.52%) |
Aug 14, 2017 | 151.88 | 152.53 | 151.46 | 152.28 | 1,063,185 | +1.45(+0.96%) |
Aug 11, 2017 | 152.48 | 152.48 | 149.96 | 150.83 | 830,110 | -1.53(-1.01%) |
Aug 10, 2017 | 152.23 | 152.97 | 151.26 | 152.36 | 777,584 | -0.18(-0.11%) |
Aug 09, 2017 | 152.24 | 153.29 | 151.69 | 152.54 | 850,781 | +0.15(+0.10%) |
Aug 08, 2017 | 152.42 | 153.01 | 150.64 | 152.39 | 945,461 | -0.30(-0.20%) |
Aug 07, 2017 | 153.02 | 153.31 | 152.01 | 152.69 | 704,163 | -0.31(-0.20%) |
Aug 04, 2017 | 152.12 | 153.37 | 151.59 | 153.00 | 885,220 | +0.87(+0.57%) |
Aug 03, 2017 | 152.64 | 154.12 | 150.50 | 152.13 | 1,145,877 | -1.43(-0.93%) |
Aug 02, 2017 | 153.62 | 155.12 | 152.64 | 153.56 | 1,229,835 | -0.46(-0.30%) |