Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 142.76 | 143.76 | 142.66 | 143.33 | 3,345,613 | +0.58(+0.41%) |
Oct 30, 2017 | 141.69 | 143.03 | 141.40 | 142.75 | 2,387,465 | +0.72(+0.51%) |
Oct 27, 2017 | 140.91 | 142.42 | 140.63 | 142.03 | 2,676,305 | +1.18(+0.84%) |
Oct 26, 2017 | 140.95 | 141.39 | 140.62 | 140.84 | 3,417,123 | +0.37(+0.26%) |
Oct 25, 2017 | 140.33 | 141.79 | 139.97 | 140.47 | 4,327,395 | -0.26(-0.18%) |
Oct 24, 2017 | 141.91 | 142.97 | 140.48 | 140.73 | 9,145,712 | +0.46(+0.33%) |
Oct 23, 2017 | 142.64 | 142.64 | 140.05 | 140.27 | 7,227,078 | -2.54(-1.78%) |
Oct 20, 2017 | 143.61 | 144.18 | 142.12 | 142.81 | 6,495,247 | -0.17(-0.12%) |
Oct 19, 2017 | 142.40 | 143.37 | 141.62 | 142.98 | 2,885,888 | +0.63(+0.44%) |
Oct 18, 2017 | 141.94 | 142.76 | 140.74 | 142.35 | 3,258,572 | +0.32(+0.22%) |
Oct 17, 2017 | 141.62 | 142.57 | 141.48 | 142.03 | 2,771,183 | +0.34(+0.24%) |
Oct 16, 2017 | 142.07 | 142.33 | 141.21 | 141.70 | 2,483,474 | -0.31(-0.22%) |
Oct 13, 2017 | 141.22 | 142.13 | 140.90 | 142.01 | 3,444,508 | +1.25(+0.89%) |
Oct 12, 2017 | 139.97 | 141.18 | 139.78 | 140.76 | 3,520,990 | +0.65(+0.47%) |
Oct 11, 2017 | 138.17 | 140.18 | 137.90 | 140.10 | 4,159,241 | +2.21(+1.60%) |
Oct 10, 2017 | 137.13 | 138.75 | 137.05 | 137.90 | 3,389,211 | +0.39(+0.29%) |
Oct 09, 2017 | 137.06 | 137.82 | 136.97 | 137.50 | 2,468,722 | +0.45(+0.33%) |
Oct 06, 2017 | 136.18 | 137.51 | 136.18 | 137.06 | 4,132,203 | +0.69(+0.50%) |
Oct 05, 2017 | 135.08 | 136.47 | 135.08 | 136.37 | 3,255,806 | +1.37(+1.01%) |
Oct 04, 2017 | 134.68 | 135.18 | 134.52 | 135.00 | 2,122,954 | +0.30(+0.22%) |
Oct 03, 2017 | 134.61 | 135.22 | 134.27 | 134.70 | 2,547,815 | -0.09(-0.06%) |
Oct 02, 2017 | 133.96 | 134.98 | 133.79 | 134.79 | 2,802,915 | +0.24(+0.18%) |
Sep 29, 2017 | 135.26 | 135.72 | 134.07 | 134.55 | 4,273,781 | -0.70(-0.51%) |
Sep 28, 2017 | 134.10 | 135.95 | 133.52 | 135.24 | 4,902,822 | +2.95(+2.23%) |
Sep 27, 2017 | 132.84 | 132.29 | 4,560,112 | +0.60(+0.46%) | ||
Sep 26, 2017 | 134.18 | 134.68 | 131.62 | 131.69 | 7,476,110 | -2.50(-1.86%) |
Sep 25, 2017 | 136.08 | 136.27 | 134.05 | 134.19 | 4,263,624 | -2.28(-1.67%) |
Sep 22, 2017 | 136.44 | 137.18 | 136.16 | 136.46 | 2,844,475 | -0.10(-0.08%) |
Sep 21, 2017 | 137.29 | 137.47 | 136.12 | 136.56 | 2,915,252 | -0.73(-0.53%) |
Sep 20, 2017 | 135.59 | 137.30 | 135.48 | 137.29 | 4,239,995 | +2.10(+1.56%) |
Sep 19, 2017 | 135.05 | 135.59 | 134.25 | 135.19 | 4,139,333 | +0.64(+0.48%) |
Sep 18, 2017 | 135.44 | 135.50 | 134.26 | 134.55 | 4,462,647 | -0.21(-0.15%) |
Sep 15, 2017 | 135.50 | 135.68 | 134.72 | 134.75 | 8,646,071 | -0.07(-0.05%) |
Sep 14, 2017 | 134.82 | 135.12 | 134.01 | 134.82 | 3,621,193 | +0.00(+0.00%) |
Sep 13, 2017 | 134.60 | 135.48 | 133.96 | 134.82 | 5,479,673 | +0.58(+0.43%) |
Sep 12, 2017 | 137.58 | 138.02 | 133.77 | 134.25 | 12,019,467 | -4.47(-3.22%) |
Sep 11, 2017 | 137.40 | 138.88 | 137.33 | 138.71 | 2,717,144 | +1.56(+1.14%) |
Sep 08, 2017 | 136.99 | 137.72 | 136.69 | 137.15 | 3,475,128 | -0.16(-0.12%) |
Sep 07, 2017 | 136.08 | 137.45 | 135.96 | 137.31 | 3,453,183 | +1.44(+1.06%) |
Sep 06, 2017 | 136.74 | 136.86 | 135.87 | 135.87 | 4,824,929 | -0.76(-0.55%) |
Sep 05, 2017 | 136.54 | 137.21 | 135.74 | 136.62 | 4,664,511 | -0.61(-0.44%) |
Sep 01, 2017 | 137.29 | 137.57 | 136.97 | 137.24 | 2,187,270 | -0.14(-0.10%) |
Aug 31, 2017 | 137.20 | 137.40 | 136.84 | 137.37 | 3,163,730 | +0.38(+0.28%) |
Aug 30, 2017 | 136.02 | 137.09 | 135.96 | 136.99 | 2,604,370 | +0.94(+0.69%) |
Aug 29, 2017 | 135.91 | 136.38 | 135.50 | 136.06 | 3,845,701 | -0.25(-0.18%) |
Aug 28, 2017 | 135.77 | 136.55 | 135.44 | 136.31 | 2,372,376 | +0.73(+0.54%) |
Aug 25, 2017 | 135.64 | 136.02 | 135.33 | 135.58 | 2,365,756 | +0.35(+0.26%) |
Aug 24, 2017 | 135.83 | 136.31 | 135.16 | 135.23 | 1,915,000 | -0.34(-0.25%) |
Aug 23, 2017 | 135.99 | 136.05 | 135.21 | 135.57 | 2,566,175 | -0.71(-0.52%) |
Aug 22, 2017 | 135.31 | 136.54 | 135.21 | 136.28 | 2,486,408 | +1.09(+0.81%) |
Aug 21, 2017 | 135.03 | 135.43 | 134.49 | 135.19 | 2,571,329 | +0.51(+0.38%) |
Aug 18, 2017 | 134.87 | 135.12 | 134.05 | 134.68 | 3,040,620 | -0.11(-0.08%) |
Aug 17, 2017 | 135.52 | 136.19 | 134.72 | 134.79 | 3,598,043 | -0.86(-0.64%) |
Aug 16, 2017 | 134.79 | 136.06 | 134.54 | 135.65 | 3,422,578 | +1.09(+0.81%) |
Aug 15, 2017 | 134.74 | 135.38 | 134.32 | 134.56 | 2,530,327 | +0.31(+0.23%) |
Aug 14, 2017 | 134.41 | 134.79 | 133.62 | 134.25 | 3,290,430 | -0.03(-0.03%) |
Aug 11, 2017 | 133.92 | 135.22 | 133.71 | 134.28 | 3,426,422 | +0.58(+0.43%) |
Aug 10, 2017 | 131.75 | 134.20 | 131.68 | 133.70 | 4,538,389 | +1.45(+1.10%) |
Aug 09, 2017 | 132.57 | 132.90 | 131.76 | 132.25 | 3,521,771 | +0.00(+0.00%) |
Aug 08, 2017 | 132.04 | 132.53 | 131.55 | 132.25 | 4,938,927 | -0.04(-0.03%) |
Aug 07, 2017 | 131.59 | 132.65 | 131.47 | 132.29 | 3,809,426 | +0.98(+0.75%) |
Aug 04, 2017 | 131.99 | 132.17 | 130.81 | 131.31 | 5,195,669 | -0.77(-0.58%) |
Aug 03, 2017 | 133.65 | 133.83 | 131.82 | 132.08 | 4,294,439 | -1.60(-1.19%) |
Aug 02, 2017 | 131.26 | 133.73 | 131.22 | 133.68 | 3,896,089 | +2.18(+1.66%) |