Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 186.21 | 187.15 | 185.77 | 186.37 | 1,482,432 | +0.02(+0.01%) |
Oct 30, 2017 | 187.31 | 187.70 | 185.58 | 186.35 | 1,245,661 | -1.29(-0.69%) |
Oct 27, 2017 | 187.64 | 188.62 | 186.87 | 187.64 | 1,759,945 | +0.23(+0.12%) |
Oct 26, 2017 | 188.88 | 188.94 | 187.08 | 187.41 | 2,168,097 | -0.49(-0.26%) |
Oct 25, 2017 | 188.37 | 189.04 | 187.54 | 187.90 | 1,320,601 | -0.52(-0.27%) |
Oct 24, 2017 | 188.97 | 188.97 | 187.38 | 188.42 | 1,067,877 | -0.05(-0.03%) |
Oct 23, 2017 | 189.39 | 191.77 | 187.97 | 188.47 | 1,125,174 | -0.72(-0.38%) |
Oct 20, 2017 | 187.55 | 189.82 | 187.30 | 189.19 | 1,399,094 | +2.21(+1.18%) |
Oct 19, 2017 | 185.20 | 187.05 | 184.61 | 186.98 | 1,194,260 | +1.47(+0.79%) |
Oct 18, 2017 | 181.37 | 185.53 | 181.06 | 185.52 | 2,406,802 | +4.15(+2.29%) |
Oct 17, 2017 | 179.38 | 181.55 | 178.69 | 181.37 | 1,070,919 | +2.01(+1.12%) |
Oct 16, 2017 | 179.46 | 179.89 | 178.78 | 179.35 | 1,207,338 | -0.55(-0.30%) |
Oct 13, 2017 | 177.44 | 179.94 | 176.34 | 179.90 | 1,500,430 | +2.32(+1.31%) |
Oct 12, 2017 | 175.74 | 177.63 | 175.74 | 177.58 | 845,206 | +1.18(+0.67%) |
Oct 11, 2017 | 175.29 | 176.52 | 175.22 | 176.40 | 867,207 | +1.09(+0.62%) |
Oct 10, 2017 | 176.07 | 174.80 | 175.31 | 1,188,157 | -0.76(-0.43%) | |
Oct 09, 2017 | 176.42 | 176.56 | 175.42 | 176.07 | 1,196,783 | -0.84(-0.47%) |
Oct 06, 2017 | 176.17 | 176.87 | 175.56 | 176.91 | 1,268,478 | +0.74(+0.42%) |
Oct 05, 2017 | 174.16 | 176.17 | 173.43 | 176.17 | 1,393,351 | +2.01(+1.15%) |
Oct 04, 2017 | 173.02 | 174.27 | 172.97 | 174.16 | 995,700 | +1.13(+0.66%) |
Oct 03, 2017 | 175.23 | 175.76 | 172.42 | 173.02 | 1,177,530 | -2.29(-1.30%) |
Oct 02, 2017 | 175.86 | 176.69 | 174.43 | 175.31 | 1,193,672 | +0.30(+0.17%) |
Sep 29, 2017 | 172.36 | 175.04 | 172.36 | 175.01 | 1,234,614 | +2.10(+1.21%) |
Sep 28, 2017 | 173.58 | 174.51 | 172.07 | 172.91 | 1,062,195 | -0.40(-0.23%) |
Sep 27, 2017 | 173.74 | 173.87 | 172.00 | 173.31 | 968,188 | -0.24(-0.14%) |
Sep 26, 2017 | 173.32 | 173.76 | 172.35 | 173.55 | 1,109,823 | +1.00(+0.58%) |
Sep 25, 2017 | 172.29 | 172.93 | 171.51 | 172.55 | 1,341,735 | +0.12(+0.07%) |
Sep 22, 2017 | 171.93 | 172.57 | 171.12 | 172.43 | 1,183,216 | +1.34(+0.78%) |
Sep 21, 2017 | 173.08 | 173.17 | 171.06 | 171.09 | 1,188,824 | -2.18(-1.26%) |
Sep 20, 2017 | 172.47 | 173.62 | 172.06 | 173.26 | 1,242,013 | +0.89(+0.52%) |
Sep 19, 2017 | 174.84 | 175.59 | 172.09 | 172.37 | 1,581,492 | -2.33(-1.33%) |
Sep 18, 2017 | 174.98 | 175.88 | 174.57 | 174.70 | 1,187,379 | +0.24(+0.14%) |
Sep 15, 2017 | 176.40 | 177.05 | 174.23 | 174.46 | 1,768,417 | -2.02(-1.14%) |
Sep 14, 2017 | 175.31 | 176.75 | 174.62 | 176.48 | 1,577,094 | +0.88(+0.50%) |
Sep 13, 2017 | 180.09 | 180.77 | 174.88 | 175.60 | 2,185,873 | -4.98(-2.76%) |
Sep 12, 2017 | 181.70 | 182.01 | 179.88 | 180.59 | 1,264,160 | -1.49(-0.82%) |
Sep 11, 2017 | 182.90 | 182.96 | 181.16 | 182.08 | 1,807,489 | +0.15(+0.08%) |
Sep 08, 2017 | 178.58 | 182.45 | 178.14 | 181.93 | 1,346,036 | +3.69(+2.07%) |
Sep 07, 2017 | 177.24 | 179.32 | 177.24 | 178.24 | 1,084,204 | +0.96(+0.54%) |
Sep 06, 2017 | 178.48 | 178.86 | 177.21 | 177.28 | 868,163 | -0.75(-0.42%) |
Sep 05, 2017 | 176.54 | 178.33 | 176.47 | 178.03 | 1,007,560 | +0.82(+0.46%) |
Sep 01, 2017 | 177.47 | 177.85 | 176.47 | 177.21 | 850,806 | -0.26(-0.15%) |
Aug 31, 2017 | 176.44 | 177.69 | 175.79 | 177.47 | 1,293,486 | +1.37(+0.78%) |
Aug 30, 2017 | 176.63 | 176.96 | 175.64 | 176.10 | 914,603 | -0.89(-0.50%) |
Aug 29, 2017 | 176.29 | 177.42 | 176.26 | 176.99 | 904,695 | -0.13(-0.08%) |
Aug 28, 2017 | 177.23 | 177.81 | 176.74 | 177.12 | 511,920 | +0.43(+0.24%) |
Aug 25, 2017 | 176.27 | 176.89 | 175.91 | 176.70 | 887,017 | +0.63(+0.36%) |
Aug 24, 2017 | 176.79 | 176.79 | 175.16 | 176.06 | 915,457 | +0.25(+0.14%) |
Aug 23, 2017 | 177.60 | 178.09 | 175.57 | 175.81 | 1,302,174 | -2.47(-1.39%) |
Aug 22, 2017 | 177.21 | 178.76 | 176.94 | 178.29 | 961,393 | +1.06(+0.60%) |
Aug 21, 2017 | 176.27 | 177.30 | 175.06 | 177.23 | 741,438 | +1.32(+0.75%) |
Aug 18, 2017 | 177.58 | 177.58 | 175.02 | 175.91 | 1,111,685 | -1.44(-0.81%) |
Aug 17, 2017 | 178.97 | 179.99 | 177.35 | 177.35 | 1,107,985 | -1.85(-1.03%) |
Aug 16, 2017 | 179.72 | 180.34 | 178.70 | 179.21 | 1,225,253 | -0.08(-0.04%) |
Aug 15, 2017 | 179.69 | 180.54 | 179.22 | 179.28 | 1,114,963 | -0.26(-0.14%) |
Aug 14, 2017 | 179.29 | 180.01 | 178.49 | 179.54 | 1,751,896 | +1.26(+0.70%) |
Aug 11, 2017 | 176.55 | 178.97 | 175.79 | 178.29 | 1,406,090 | +1.90(+1.08%) |
Aug 10, 2017 | 175.91 | 177.09 | 175.57 | 176.38 | 1,409,641 | +0.34(+0.19%) |
Aug 09, 2017 | 174.61 | 176.09 | 174.61 | 176.05 | 1,228,683 | +1.08(+0.61%) |
Aug 08, 2017 | 176.96 | 177.09 | 174.80 | 174.97 | 1,292,374 | -1.08(-0.61%) |
Aug 07, 2017 | 175.45 | 176.05 | 174.42 | 176.05 | 1,076,342 | +0.70(+0.40%) |
Aug 04, 2017 | 177.76 | 178.20 | 173.74 | 175.34 | 2,445,902 | -1.65(-0.93%) |
Aug 03, 2017 | 171.69 | 177.54 | 171.15 | 176.99 | 2,888,627 | -1.81(-1.01%) |
Aug 02, 2017 | 178.82 | 179.53 | 177.13 | 178.80 | 1,491,210 | -0.24(-0.13%) |