Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 162.10 | 162.44 | 161.73 | 162.18 | 53,277 | +0.50(+0.31%) |
Oct 30, 2017 | 162.01 | 161.06 | 161.68 | 30,817 | +0.41(+0.25%) | |
Oct 27, 2017 | 159.49 | 161.55 | 159.45 | 161.27 | 64,793 | +4.60(+2.94%) |
Oct 26, 2017 | 156.63 | 156.97 | 156.42 | 156.67 | 36,067 | +0.72(+0.46%) |
Oct 25, 2017 | 156.40 | 156.82 | 154.94 | 155.95 | 23,628 | -0.60(-0.38%) |
Oct 24, 2017 | 156.24 | 156.81 | 156.01 | 156.55 | 25,992 | +0.53(+0.34%) |
Oct 23, 2017 | 157.12 | 157.12 | 155.81 | 156.02 | 36,372 | -0.59(-0.38%) |
Oct 20, 2017 | 156.67 | 157.00 | 156.50 | 156.61 | 35,348 | +0.85(+0.54%) |
Oct 19, 2017 | 155.20 | 155.76 | 154.66 | 155.76 | 13,140 | -0.42(-0.27%) |
Oct 18, 2017 | 156.29 | 156.47 | 155.85 | 156.18 | 19,860 | +0.39(+0.25%) |
Oct 17, 2017 | 155.55 | 155.87 | 155.53 | 155.79 | 19,849 | -0.11(-0.07%) |
Oct 16, 2017 | 156.06 | 156.21 | 155.43 | 155.90 | 10,306 | +0.28(+0.18%) |
Oct 13, 2017 | 155.56 | 155.85 | 155.51 | 155.62 | 10,630 | +0.76(+0.49%) |
Oct 12, 2017 | 154.55 | 155.31 | 154.47 | 154.86 | 39,366 | +0.19(+0.13%) |
Oct 11, 2017 | 154.03 | 154.67 | 153.96 | 154.67 | 20,251 | +0.67(+0.44%) |
Oct 10, 2017 | 154.50 | 154.52 | 153.35 | 154.00 | 18,761 | +0.03(+0.02%) |
Oct 09, 2017 | 154.03 | 154.37 | 153.78 | 153.97 | 14,637 | +0.28(+0.18%) |
Oct 06, 2017 | 152.58 | 153.70 | 152.58 | 153.69 | 15,590 | +0.51(+0.33%) |
Oct 05, 2017 | 152.16 | 153.18 | 152.09 | 153.18 | 28,548 | +1.61(+1.06%) |
Oct 04, 2017 | 151.35 | 151.72 | 151.02 | 151.57 | 27,787 | +0.13(+0.08%) |
Oct 03, 2017 | 151.26 | 151.51 | 151.09 | 151.44 | 17,720 | +0.32(+0.21%) |
Oct 02, 2017 | 151.11 | 151.61 | 150.38 | 151.12 | 34,221 | +0.32(+0.21%) |
Sep 29, 2017 | 150.02 | 150.81 | 149.81 | 150.80 | 17,525 | +1.07(+0.71%) |
Sep 28, 2017 | 149.15 | 149.75 | 149.01 | 149.73 | 15,902 | +0.25(+0.17%) |
Sep 27, 2017 | 148.53 | 150.04 | 148.53 | 149.48 | 21,557 | +1.80(+1.22%) |
Sep 26, 2017 | 148.15 | 148.41 | 147.32 | 147.69 | 45,064 | +0.28(+0.19%) |
Sep 25, 2017 | 149.14 | 149.14 | 146.71 | 147.41 | 17,539 | -2.32(-1.55%) |
Sep 22, 2017 | 149.15 | 149.75 | 149.15 | 149.72 | 22,980 | +0.16(+0.10%) |
Sep 21, 2017 | 150.07 | 150.07 | 149.00 | 149.57 | 12,968 | -0.57(-0.38%) |
Sep 20, 2017 | 150.71 | 150.71 | 149.22 | 150.14 | 26,350 | -0.60(-0.40%) |
Sep 19, 2017 | 150.57 | 150.92 | 150.32 | 150.74 | 66,066 | +0.47(+0.31%) |
Sep 18, 2017 | 150.50 | 150.87 | 149.93 | 150.28 | 16,980 | +0.08(+0.05%) |
Sep 15, 2017 | 149.96 | 150.38 | 149.43 | 150.20 | 24,697 | +0.25(+0.17%) |
Sep 14, 2017 | 149.95 | 150.32 | 149.50 | 149.95 | 418,082 | -0.45(-0.30%) |
Sep 13, 2017 | 150.18 | 150.39 | 149.88 | 150.39 | 23,557 | -0.09(-0.06%) |
Sep 12, 2017 | 150.53 | 150.53 | 149.86 | 150.48 | 19,840 | +0.40(+0.26%) |
Sep 11, 2017 | 148.98 | 150.15 | 148.98 | 150.08 | 32,461 | +2.19(+1.48%) |
Sep 08, 2017 | 148.87 | 148.87 | 147.77 | 147.89 | 12,796 | -1.20(-0.81%) |
Sep 07, 2017 | 148.60 | 149.22 | 148.33 | 149.09 | 34,100 | +0.82(+0.56%) |
Sep 06, 2017 | 148.41 | 148.50 | 147.52 | 148.27 | 36,267 | +0.32(+0.22%) |
Sep 05, 2017 | 148.79 | 148.98 | 147.10 | 147.95 | 24,246 | -1.32(-0.88%) |
Sep 01, 2017 | 149.70 | 149.86 | 149.07 | 149.27 | 21,850 | -0.08(-0.05%) |
Aug 31, 2017 | 148.41 | 149.44 | 148.41 | 149.35 | 15,144 | +1.24(+0.84%) |
Aug 30, 2017 | 146.83 | 148.15 | 146.83 | 148.11 | 23,510 | +1.44(+0.99%) |
Aug 29, 2017 | 144.79 | 146.89 | 144.79 | 146.66 | 31,766 | +0.64(+0.44%) |
Aug 28, 2017 | 146.09 | 146.22 | 145.62 | 146.02 | 19,803 | +0.34(+0.23%) |
Aug 25, 2017 | 146.48 | 146.77 | 145.67 | 145.68 | 21,829 | -0.25(-0.17%) |
Aug 24, 2017 | 146.52 | 146.52 | 145.20 | 145.93 | 29,303 | -0.18(-0.13%) |
Aug 23, 2017 | 145.66 | 146.33 | 145.55 | 146.12 | 9,397 | -0.32(-0.22%) |
Aug 22, 2017 | 144.99 | 146.58 | 144.99 | 146.44 | 18,152 | +2.08(+1.44%) |
Aug 21, 2017 | 144.52 | 144.67 | 143.56 | 144.35 | 17,084 | -0.12(-0.08%) |
Aug 18, 2017 | 144.51 | 145.42 | 143.95 | 144.47 | 25,193 | -0.14(-0.09%) |
Aug 17, 2017 | 147.03 | 147.28 | 144.57 | 144.61 | 25,560 | -2.79(-1.89%) |
Aug 16, 2017 | 147.33 | 147.90 | 147.07 | 147.40 | 15,161 | +0.27(+0.18%) |
Aug 15, 2017 | 147.27 | 147.30 | 146.74 | 147.13 | 29,055 | +0.19(+0.13%) |
Aug 14, 2017 | 145.88 | 147.08 | 145.88 | 146.94 | 23,386 | +2.36(+1.63%) |
Aug 11, 2017 | 143.72 | 144.93 | 143.51 | 144.59 | 20,434 | +1.08(+0.75%) |
Aug 10, 2017 | 145.91 | 145.91 | 143.50 | 143.51 | 33,947 | -3.14(-2.14%) |
Aug 09, 2017 | 145.87 | 146.66 | 145.84 | 146.65 | 20,242 | -0.46(-0.31%) |
Aug 08, 2017 | 147.38 | 148.25 | 146.78 | 147.11 | 18,670 | -0.32(-0.22%) |
Aug 07, 2017 | 146.90 | 147.47 | 146.90 | 147.43 | 16,569 | +0.81(+0.56%) |
Aug 04, 2017 | 146.81 | 146.97 | 146.40 | 146.61 | 27,752 | +0.19(+0.13%) |
Aug 03, 2017 | 146.90 | 146.90 | 146.10 | 146.42 | 39,848 | -0.40(-0.27%) |
Aug 02, 2017 | 147.88 | 147.95 | 145.80 | 146.82 | 32,262 | -0.04(-0.03%) |