Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 125.54 | 126.04 | 119.15 | 119.66 | 5,093,852 | -8.15(-6.38%) |
Oct 30, 2017 | 127.78 | 131.39 | 126.90 | 127.81 | 2,888,633 | -0.81(-0.63%) |
Oct 27, 2017 | 125.35 | 129.40 | 124.10 | 128.62 | 3,746,708 | +2.55(+2.02%) |
Oct 26, 2017 | 130.85 | 131.75 | 125.79 | 126.07 | 4,979,025 | -5.94(-4.50%) |
Oct 25, 2017 | 134.18 | 136.53 | 131.59 | 132.01 | 3,260,046 | -4.65(-3.40%) |
Oct 24, 2017 | 141.31 | 142.24 | 136.23 | 136.66 | 4,910,263 | +1.46(+1.08%) |
Oct 23, 2017 | 138.48 | 139.39 | 134.81 | 135.20 | 2,495,922 | -3.82(-2.75%) |
Oct 20, 2017 | 140.48 | 140.48 | 137.48 | 139.02 | 2,079,611 | -1.44(-1.03%) |
Oct 19, 2017 | 140.04 | 141.29 | 139.01 | 140.46 | 1,436,254 | +0.22(+0.16%) |
Oct 18, 2017 | 143.40 | 144.67 | 139.86 | 140.24 | 1,353,172 | -2.92(-2.04%) |
Oct 17, 2017 | 140.44 | 144.91 | 140.22 | 143.16 | 1,389,505 | +2.32(+1.65%) |
Oct 16, 2017 | 140.90 | 142.42 | 140.22 | 140.84 | 897,415 | +0.23(+0.16%) |
Oct 13, 2017 | 141.29 | 143.00 | 140.44 | 140.61 | 721,653 | -0.85(-0.60%) |
Oct 12, 2017 | 141.35 | 142.14 | 140.71 | 141.46 | 855,800 | +0.23(+0.16%) |
Oct 11, 2017 | 144.07 | 144.07 | 140.95 | 141.23 | 1,554,534 | -2.61(-1.81%) |
Oct 10, 2017 | 141.34 | 143.92 | 141.07 | 143.84 | 1,251,223 | +2.70(+1.91%) |
Oct 09, 2017 | 141.40 | 141.52 | 139.58 | 141.14 | 1,033,031 | -0.16(-0.11%) |
Oct 06, 2017 | 143.75 | 144.03 | 141.20 | 141.30 | 1,104,777 | -2.49(-1.73%) |
Oct 05, 2017 | 141.93 | 144.62 | 141.06 | 143.79 | 1,280,803 | +1.86(+1.31%) |
Oct 04, 2017 | 141.30 | 142.95 | 140.61 | 141.93 | 1,283,999 | +0.45(+0.32%) |
Oct 03, 2017 | 141.73 | 142.59 | 140.19 | 141.48 | 1,142,114 | +0.56(+0.40%) |
Oct 02, 2017 | 140.00 | 143.49 | 139.02 | 140.92 | 1,430,328 | +0.63(+0.45%) |
Sep 29, 2017 | 137.95 | 140.57 | 137.38 | 140.29 | 1,267,865 | +1.95(+1.41%) |
Sep 28, 2017 | 139.14 | 139.40 | 136.82 | 138.34 | 1,471,534 | -1.11(-0.80%) |
Sep 27, 2017 | 140.49 | 138.85 | 139.45 | 1,465,624 | -0.25(-0.18%) | |
Sep 26, 2017 | 143.85 | 144.09 | 139.27 | 139.70 | 1,470,072 | -4.26(-2.96%) |
Sep 25, 2017 | 143.11 | 144.63 | 142.38 | 143.96 | 2,056,769 | +1.14(+0.80%) |
Sep 22, 2017 | 142.43 | 143.21 | 141.46 | 142.82 | 985,622 | -0.10(-0.07%) |
Sep 21, 2017 | 142.99 | 143.88 | 142.20 | 142.92 | 1,372,919 | +0.00(+0.00%) |
Sep 20, 2017 | 142.66 | 143.51 | 141.92 | 142.92 | 1,407,545 | +0.09(+0.06%) |
Sep 19, 2017 | 143.90 | 144.46 | 141.82 | 142.83 | 1,288,550 | -0.81(-0.56%) |
Sep 18, 2017 | 146.98 | 146.98 | 143.47 | 143.64 | 1,421,938 | -3.05(-2.08%) |
Sep 15, 2017 | 147.06 | 147.29 | 145.00 | 146.69 | 3,713,613 | +2.08(+1.44%) |
Sep 14, 2017 | 146.30 | 146.85 | 143.02 | 144.61 | 1,511,671 | -1.85(-1.26%) |
Sep 13, 2017 | 144.11 | 146.66 | 142.00 | 146.46 | 1,686,706 | +2.39(+1.66%) |
Sep 12, 2017 | 145.80 | 145.80 | 139.30 | 144.07 | 1,957,690 | +1.14(+0.80%) |
Sep 11, 2017 | 143.96 | 139.84 | 142.93 | 1,781,701 | +1.74(+1.23%) | |
Sep 08, 2017 | 141.19 | 143.86 | 140.69 | 141.19 | 1,267,551 | -2.31(-1.61%) |
Sep 07, 2017 | 144.75 | 145.21 | 142.59 | 143.50 | 1,656,014 | -1.62(-1.12%) |
Sep 06, 2017 | 145.12 | 146.97 | 143.02 | 145.12 | 1,737,742 | +0.40(+0.28%) |
Sep 05, 2017 | 145.81 | 149.34 | 142.43 | 144.72 | 2,358,946 | +0.64(+0.44%) |
Sep 01, 2017 | 142.00 | 144.69 | 141.01 | 144.08 | 1,845,927 | +1.67(+1.17%) |
Aug 31, 2017 | 138.82 | 142.98 | 137.32 | 142.41 | 2,158,787 | +3.96(+2.86%) |
Aug 30, 2017 | 137.95 | 140.25 | 137.67 | 138.45 | 1,252,027 | +0.07(+0.05%) |
Aug 29, 2017 | 137.95 | 138.91 | 136.55 | 138.38 | 908,621 | -0.64(-0.46%) |
Aug 28, 2017 | 138.54 | 140.92 | 137.51 | 139.02 | 1,340,608 | +1.48(+1.08%) |
Aug 25, 2017 | 138.00 | 138.98 | 136.41 | 137.54 | 1,491,044 | -0.24(-0.17%) |
Aug 24, 2017 | 135.91 | 138.00 | 135.62 | 137.78 | 1,094,317 | +2.11(+1.56%) |
Aug 23, 2017 | 137.83 | 137.83 | 135.50 | 135.67 | 1,025,682 | -2.53(-1.83%) |
Aug 22, 2017 | 133.85 | 138.75 | 133.25 | 138.20 | 1,354,275 | +4.77(+3.57%) |
Aug 21, 2017 | 133.55 | 135.96 | 132.86 | 133.43 | 2,599,071 | +0.03(+0.02%) |
Aug 18, 2017 | 134.28 | 134.92 | 132.99 | 133.40 | 1,416,434 | -1.23(-0.91%) |
Aug 17, 2017 | 135.88 | 137.64 | 134.51 | 134.63 | 1,197,509 | -1.92(-1.41%) |
Aug 16, 2017 | 135.92 | 137.61 | 135.29 | 136.55 | 1,169,095 | +1.34(+0.99%) |
Aug 15, 2017 | 134.01 | 135.84 | 133.26 | 135.21 | 1,033,348 | +1.25(+0.93%) |
Aug 14, 2017 | 133.64 | 134.60 | 133.28 | 133.96 | 922,250 | +1.03(+0.77%) |
Aug 11, 2017 | 132.68 | 134.02 | 131.15 | 132.93 | 1,312,700 | +0.63(+0.48%) |
Aug 10, 2017 | 136.02 | 136.47 | 132.15 | 132.30 | 1,748,492 | -4.55(-3.32%) |
Aug 09, 2017 | 135.96 | 137.70 | 135.08 | 136.85 | 1,091,843 | +0.81(+0.60%) |
Aug 08, 2017 | 137.78 | 138.00 | 135.75 | 136.04 | 1,356,811 | -2.29(-1.66%) |
Aug 07, 2017 | 136.33 | 139.07 | 135.32 | 138.33 | 1,357,248 | +1.69(+1.24%) |
Aug 04, 2017 | 137.14 | 135.00 | 136.64 | 1,510,118 | -0.08(-0.06%) | |
Aug 03, 2017 | 138.13 | 138.44 | 135.59 | 136.72 | 1,057,928 | -1.25(-0.91%) |
Aug 02, 2017 | 136.90 | 138.39 | 136.40 | 137.97 | 1,677,640 | +0.18(+0.13%) |