Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 130.13 | 133.37 | 125.50 | 132.50 | 648 | +4.00(+3.11%) |
Oct 30, 2017 | 126.41 | 131.60 | 126.00 | 128.50 | 364 | -3.00(-2.28%) |
Oct 27, 2017 | 137.50 | 139.50 | 123.00 | 131.50 | 421 | -11.00(-7.72%) |
Oct 26, 2017 | 141.50 | 144.00 | 141.00 | 142.50 | 290 | -2.00(-1.38%) |
Oct 25, 2017 | 140.00 | 144.50 | 138.50 | 144.50 | 274 | +2.00(+1.40%) |
Oct 24, 2017 | 145.00 | 145.00 | 140.50 | 142.50 | 300 | +3.50(+2.51%) |
Oct 23, 2017 | 139.00 | 147.75 | 139.00 | 139.00 | 272 | -2.00(-1.41%) |
Oct 20, 2017 | 149.26 | 149.26 | 140.00 | 141.00 | 113 | +1.50(+1.08%) |
Oct 19, 2017 | 148.50 | 154.50 | 137.05 | 139.50 | 485 | -6.50(-4.45%) |
Oct 18, 2017 | 141.50 | 149.00 | 135.50 | 146.00 | 473 | +7.50(+5.42%) |
Oct 17, 2017 | 139.84 | 144.50 | 137.50 | 138.50 | 214 | -0.50(-0.36%) |
Oct 16, 2017 | 153.50 | 153.50 | 137.55 | 139.00 | 770 | -9.84(-6.61%) |
Oct 13, 2017 | 146.50 | 148.84 | 142.50 | 148.84 | 690 | +5.34(+3.72%) |
Oct 12, 2017 | 134.50 | 158.19 | 134.41 | 143.50 | 2,939 | +9.50(+7.09%) |
Oct 11, 2017 | 129.50 | 134.50 | 128.87 | 134.00 | 45 | +3.50(+2.68%) |
Oct 10, 2017 | 134.00 | 136.45 | 126.00 | 130.50 | 230 | -6.50(-4.74%) |
Oct 09, 2017 | 136.75 | 137.50 | 126.00 | 137.00 | 342 | +4.50(+3.40%) |
Oct 06, 2017 | 135.00 | 137.55 | 130.00 | 132.50 | 149 | -3.00(-2.21%) |
Oct 05, 2017 | 140.40 | 141.50 | 135.00 | 135.50 | 46 | +0.77(+0.57%) |
Oct 04, 2017 | 137.50 | 137.50 | 133.00 | 134.73 | 225 | -2.77(-2.01%) |
Oct 03, 2017 | 142.00 | 146.50 | 137.50 | 137.50 | 220 | -8.50(-5.82%) |
Oct 02, 2017 | 141.00 | 148.00 | 135.50 | 146.00 | 271 | +2.50(+1.74%) |
Sep 29, 2017 | 142.00 | 145.00 | 136.82 | 143.50 | 576 | +2.50(+1.77%) |
Sep 28, 2017 | 140.50 | 142.16 | 135.25 | 141.00 | 402 | +0.50(+0.36%) |
Sep 27, 2017 | 136.50 | 140.50 | 129.10 | 140.50 | 265 | +2.33(+1.69%) |
Sep 26, 2017 | 138.50 | 145.50 | 134.00 | 138.17 | 93 | -1.33(-0.95%) |
Sep 25, 2017 | 141.37 | 142.00 | 139.50 | 139.50 | 20 | -3.00(-2.11%) |
Sep 22, 2017 | 142.50 | 142.50 | 139.50 | 142.50 | 59 | +0.00(+0.00%) |
Sep 21, 2017 | 134.00 | 142.50 | 130.50 | 142.50 | 138 | +6.50(+4.78%) |
Sep 20, 2017 | 138.00 | 140.50 | 132.50 | 136.00 | 41 | +1.50(+1.12%) |
Sep 19, 2017 | 137.43 | 137.50 | 131.88 | 134.50 | 61 | -3.50(-2.54%) |
Sep 18, 2017 | 134.00 | 141.00 | 134.00 | 138.00 | 233 | +4.50(+3.37%) |
Sep 15, 2017 | 147.50 | 149.00 | 131.25 | 133.50 | 667 | -14.00(-9.49%) |
Sep 14, 2017 | 146.50 | 147.50 | 144.00 | 147.50 | 203 | +4.00(+2.79%) |
Sep 13, 2017 | 144.75 | 144.75 | 136.00 | 143.50 | 265 | -4.00(-2.71%) |
Sep 12, 2017 | 143.50 | 147.50 | 139.97 | 147.50 | 273 | +2.50(+1.72%) |
Sep 11, 2017 | 136.80 | 147.50 | 136.80 | 145.00 | 390 | +6.50(+4.69%) |
Sep 08, 2017 | 137.00 | 139.50 | 137.00 | 138.50 | 181 | +1.50(+1.09%) |
Sep 07, 2017 | 130.50 | 137.00 | 130.50 | 137.00 | 172 | +0.00(+0.00%) |
Sep 06, 2017 | 131.57 | 137.00 | 127.47 | 137.00 | 238 | +5.50(+4.18%) |
Sep 05, 2017 | 131.00 | 132.50 | 123.30 | 131.50 | 364 | +3.50(+2.73%) |
Sep 01, 2017 | 132.96 | 133.78 | 126.00 | 128.00 | 148 | -4.00(-3.03%) |
Aug 31, 2017 | 128.05 | 133.25 | 128.05 | 132.00 | 354 | -0.26(-0.20%) |
Aug 30, 2017 | 131.56 | 133.50 | 130.50 | 132.26 | 77 | -3.24(-2.39%) |
Aug 29, 2017 | 132.50 | 135.50 | 131.90 | 135.50 | 36 | +0.50(+0.37%) |
Aug 28, 2017 | 135.50 | 135.50 | 133.25 | 135.00 | 108 | +2.50(+1.89%) |
Aug 25, 2017 | 132.21 | 135.50 | 128.00 | 132.50 | 204 | -2.00(-1.49%) |
Aug 24, 2017 | 130.50 | 136.00 | 128.94 | 134.50 | 55 | -1.50(-1.10%) |
Aug 23, 2017 | 136.00 | 136.50 | 131.17 | 136.00 | 193 | +5.50(+4.21%) |
Aug 22, 2017 | 137.50 | 139.17 | 130.50 | 130.50 | 342 | -5.50(-4.04%) |
Aug 21, 2017 | 131.00 | 140.00 | 127.50 | 136.00 | 525 | +6.00(+4.62%) |
Aug 18, 2017 | 120.65 | 140.50 | 120.65 | 130.00 | 1,147 | +9.00(+7.44%) |
Aug 17, 2017 | 123.00 | 129.00 | 121.00 | 121.00 | 299 | -1.00(-0.82%) |
Aug 16, 2017 | 123.00 | 124.50 | 119.00 | 122.00 | 397 | -2.00(-1.61%) |
Aug 15, 2017 | 118.50 | 131.00 | 118.50 | 124.00 | 1,268 | +8.95(+7.78%) |
Aug 14, 2017 | 114.45 | 116.33 | 111.00 | 115.05 | 450 | +3.55(+3.18%) |
Aug 11, 2017 | 109.11 | 112.03 | 107.00 | 111.50 | 205 | +5.00(+4.69%) |
Aug 10, 2017 | 107.00 | 113.60 | 104.00 | 106.50 | 628 | +0.50(+0.47%) |
Aug 09, 2017 | 110.00 | 110.84 | 106.00 | 106.00 | 498 | -4.00(-3.64%) |
Aug 08, 2017 | 112.50 | 113.21 | 110.00 | 110.00 | 522 | -1.00(-0.90%) |
Aug 07, 2017 | 112.50 | 115.00 | 108.00 | 111.00 | 1,287 | -4.00(-3.48%) |
Aug 04, 2017 | 123.14 | 123.14 | 93.00 | 115.00 | 872 | -7.00(-5.74%) |
Aug 03, 2017 | 132.05 | 135.00 | 120.50 | 122.00 | 2,280 | -15.00(-10.95%) |
Aug 02, 2017 | 143.50 | 152.50 | 134.00 | 137.00 | 851 | -4.50(-3.18%) |