Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 147.97 | 149.00 | 147.74 | 147.97 | 70,309 | +0.33(+0.22%) |
Oct 30, 2017 | 148.39 | 148.77 | 146.90 | 147.65 | 53,026 | -1.16(-0.78%) |
Oct 27, 2017 | 149.23 | 149.23 | 148.02 | 148.81 | 53,302 | -0.37(-0.25%) |
Oct 26, 2017 | 147.84 | 149.84 | 147.84 | 149.19 | 65,624 | +1.91(+1.30%) |
Oct 25, 2017 | 148.67 | 148.95 | 146.58 | 147.28 | 71,715 | -1.63(-1.09%) |
Oct 24, 2017 | 148.02 | 150.49 | 148.02 | 148.91 | 88,243 | +0.84(+0.57%) |
Oct 23, 2017 | 148.02 | 148.16 | 146.16 | 148.07 | 115,563 | -0.46(-0.31%) |
Oct 20, 2017 | 150.30 | 150.30 | 147.37 | 148.53 | 175,936 | -1.72(-1.15%) |
Oct 19, 2017 | 144.76 | 150.86 | 144.76 | 150.26 | 199,293 | +0.47(+0.31%) |
Oct 18, 2017 | 148.39 | 150.30 | 147.04 | 149.79 | 208,086 | +1.77(+1.20%) |
Oct 17, 2017 | 148.44 | 149.79 | 147.42 | 148.02 | 87,860 | -0.19(-0.13%) |
Oct 16, 2017 | 147.97 | 149.79 | 147.91 | 148.21 | 131,456 | +0.84(+0.57%) |
Oct 13, 2017 | 147.74 | 147.93 | 146.21 | 147.37 | 103,325 | +0.37(+0.25%) |
Oct 12, 2017 | 145.69 | 147.14 | 145.69 | 147.00 | 70,220 | -0.37(-0.25%) |
Oct 11, 2017 | 148.91 | 149.11 | 147.00 | 147.37 | 107,364 | -1.49(-1.00%) |
Oct 10, 2017 | 149.84 | 150.30 | 148.35 | 148.86 | 56,321 | -0.23(-0.16%) |
Oct 09, 2017 | 148.81 | 149.37 | 148.23 | 149.09 | 59,638 | +0.47(+0.31%) |
Oct 06, 2017 | 148.53 | 149.65 | 146.65 | 148.63 | 150,894 | -0.51(-0.34%) |
Oct 05, 2017 | 148.81 | 149.37 | 148.35 | 149.14 | 89,753 | +0.56(+0.38%) |
Oct 04, 2017 | 147.69 | 148.77 | 147.23 | 148.58 | 88,987 | +0.56(+0.38%) |
Oct 03, 2017 | 148.67 | 148.67 | 146.76 | 148.02 | 84,218 | -0.23(-0.16%) |
Oct 02, 2017 | 147.28 | 149.00 | 147.04 | 148.25 | 101,255 | +1.02(+0.70%) |
Sep 29, 2017 | 147.32 | 147.79 | 146.76 | 147.23 | 67,744 | -0.37(-0.25%) |
Sep 28, 2017 | 147.23 | 147.74 | 146.39 | 147.60 | 79,626 | +0.12(+0.08%) |
Sep 27, 2017 | 146.46 | 147.90 | 144.70 | 147.49 | 98,893 | +1.53(+1.05%) |
Sep 26, 2017 | 145.53 | 146.42 | 145.35 | 145.95 | 148,054 | +0.47(+0.32%) |
Sep 25, 2017 | 144.33 | 145.49 | 144.33 | 145.49 | 74,637 | +0.93(+0.64%) |
Sep 22, 2017 | 144.37 | 144.93 | 143.54 | 144.56 | 125,222 | +0.32(+0.23%) |
Sep 21, 2017 | 144.79 | 146.16 | 143.58 | 144.23 | 126,443 | -0.79(-0.54%) |
Sep 20, 2017 | 142.38 | 145.35 | 142.38 | 145.02 | 118,282 | +3.25(+2.29%) |
Sep 19, 2017 | 141.63 | 142.47 | 140.98 | 141.77 | 137,746 | +0.14(+0.10%) |
Sep 18, 2017 | 140.43 | 142.75 | 140.43 | 141.63 | 131,043 | +1.91(+1.36%) |
Sep 15, 2017 | 140.98 | 140.98 | 139.45 | 139.73 | 319,925 | -1.49(-1.05%) |
Sep 14, 2017 | 140.05 | 141.26 | 139.43 | 141.22 | 157,103 | +1.58(+1.13%) |
Sep 13, 2017 | 138.43 | 139.82 | 137.64 | 139.63 | 100,816 | +1.16(+0.84%) |
Sep 12, 2017 | 137.73 | 138.52 | 136.99 | 138.47 | 70,372 | +1.20(+0.87%) |
Sep 11, 2017 | 137.22 | 137.50 | 135.18 | 137.28 | 75,736 | +1.12(+0.83%) |
Sep 08, 2017 | 134.43 | 136.15 | 133.69 | 136.15 | 103,125 | +1.25(+0.93%) |
Sep 07, 2017 | 135.97 | 135.97 | 133.92 | 134.90 | 97,933 | -0.84(-0.62%) |
Sep 06, 2017 | 134.71 | 136.06 | 133.46 | 135.73 | 169,212 | +2.65(+1.99%) |
Sep 05, 2017 | 134.20 | 134.66 | 132.39 | 133.09 | 74,706 | -1.44(-1.07%) |
Sep 01, 2017 | 133.97 | 134.99 | 133.74 | 134.53 | 81,373 | +1.16(+0.87%) |
Aug 31, 2017 | 133.09 | 134.01 | 132.48 | 133.36 | 145,528 | +0.84(+0.63%) |
Aug 30, 2017 | 132.25 | 133.04 | 131.13 | 132.53 | 126,654 | +0.19(+0.14%) |
Aug 29, 2017 | 132.06 | 134.01 | 131.78 | 132.34 | 88,925 | -0.70(-0.52%) |
Aug 28, 2017 | 134.25 | 134.80 | 132.81 | 133.04 | 176,210 | -0.51(-0.38%) |
Aug 25, 2017 | 132.71 | 134.32 | 130.90 | 133.55 | 203,283 | +1.30(+0.98%) |
Aug 24, 2017 | 137.03 | 137.03 | 132.16 | 132.25 | 212,720 | -4.74(-3.46%) |
Aug 23, 2017 | 136.99 | 137.96 | 136.80 | 136.99 | 48,982 | -0.65(-0.47%) |
Aug 22, 2017 | 137.45 | 138.19 | 136.69 | 137.64 | 75,144 | +0.60(+0.44%) |
Aug 21, 2017 | 137.78 | 137.92 | 137.03 | 137.03 | 73,370 | -0.65(-0.47%) |
Aug 18, 2017 | 137.50 | 139.31 | 136.38 | 137.68 | 128,683 | -0.09(-0.07%) |
Aug 17, 2017 | 138.47 | 139.08 | 137.38 | 137.78 | 108,443 | -1.16(-0.84%) |
Aug 16, 2017 | 138.66 | 140.50 | 138.34 | 138.94 | 69,378 | +0.70(+0.50%) |
Aug 15, 2017 | 139.73 | 140.89 | 138.01 | 138.24 | 54,691 | -1.58(-1.13%) |
Aug 14, 2017 | 139.08 | 140.75 | 138.85 | 139.82 | 88,665 | +1.90(+1.38%) |
Aug 11, 2017 | 137.54 | 138.66 | 137.03 | 137.92 | 133,698 | +2.00(+1.47%) |
Aug 10, 2017 | 139.17 | 140.15 | 135.87 | 135.92 | 133,600 | -3.86(-2.76%) |
Aug 09, 2017 | 140.47 | 140.89 | 139.40 | 139.78 | 72,435 | -1.07(-0.76%) |
Aug 08, 2017 | 140.33 | 141.76 | 140.19 | 140.84 | 87,875 | +0.37(+0.26%) |
Aug 07, 2017 | 140.75 | 140.75 | 139.68 | 140.47 | 70,081 | -0.19(-0.13%) |
Aug 04, 2017 | 140.15 | 140.84 | 138.61 | 140.66 | 90,114 | +0.60(+0.43%) |
Aug 03, 2017 | 140.05 | 141.01 | 139.08 | 140.05 | 78,632 | +0.09(+0.07%) |
Aug 02, 2017 | 141.22 | 142.84 | 139.82 | 139.96 | 60,852 | -1.62(-1.15%) |