Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 213.91 | 215.02 | 210.53 | 210.95 | 864,475 | -2.84(-1.33%) |
Oct 30, 2017 | 216.88 | 216.88 | 212.92 | 213.79 | 831,780 | -3.25(-1.50%) |
Oct 27, 2017 | 212.29 | 217.91 | 209.37 | 217.04 | 1,513,849 | +3.04(+1.42%) |
Oct 26, 2017 | 192.00 | 215.82 | 190.00 | 214.00 | 4,258,925 | +11.28(+5.56%) |
Oct 25, 2017 | 201.58 | 204.72 | 201.08 | 202.72 | 1,652,410 | -0.61(-0.30%) |
Oct 24, 2017 | 204.48 | 207.38 | 201.10 | 203.33 | 1,250,009 | -2.32(-1.13%) |
Oct 23, 2017 | 205.80 | 208.92 | 205.06 | 205.65 | 979,166 | -0.25(-0.12%) |
Oct 20, 2017 | 209.65 | 210.42 | 205.47 | 205.90 | 1,292,003 | -3.40(-1.62%) |
Oct 19, 2017 | 209.80 | 209.99 | 205.90 | 209.30 | 1,734,596 | -3.69(-1.73%) |
Oct 18, 2017 | 212.35 | 214.00 | 210.95 | 212.99 | 1,044,566 | +0.98(+0.46%) |
Oct 17, 2017 | 208.60 | 213.23 | 208.21 | 212.01 | 776,269 | +2.99(+1.43%) |
Oct 16, 2017 | 209.55 | 211.09 | 208.40 | 209.02 | 656,490 | -0.70(-0.33%) |
Oct 13, 2017 | 207.76 | 210.25 | 206.89 | 209.72 | 915,483 | +2.71(+1.31%) |
Oct 12, 2017 | 208.99 | 208.99 | 205.47 | 207.01 | 706,840 | -1.41(-0.68%) |
Oct 11, 2017 | 209.32 | 210.58 | 207.34 | 208.42 | 500,335 | -1.45(-0.69%) |
Oct 10, 2017 | 207.82 | 212.25 | 207.82 | 209.87 | 731,347 | +2.05(+0.99%) |
Oct 09, 2017 | 212.41 | 213.01 | 207.71 | 207.82 | 637,684 | -5.12(-2.40%) |
Oct 06, 2017 | 211.32 | 214.27 | 208.64 | 212.94 | 730,343 | +1.76(+0.83%) |
Oct 05, 2017 | 212.79 | 212.95 | 209.93 | 211.18 | 813,794 | -0.98(-0.46%) |
Oct 04, 2017 | 213.94 | 215.65 | 209.89 | 212.16 | 681,080 | -1.79(-0.84%) |
Oct 03, 2017 | 215.23 | 216.26 | 213.34 | 213.95 | 592,572 | -1.45(-0.67%) |
Oct 02, 2017 | 215.98 | 215.98 | 214.14 | 215.40 | 587,642 | +0.03(+0.01%) |
Sep 29, 2017 | 215.09 | 216.58 | 214.22 | 215.37 | 730,680 | +0.09(+0.04%) |
Sep 28, 2017 | 213.60 | 215.63 | 212.49 | 215.28 | 575,245 | +0.77(+0.36%) |
Sep 27, 2017 | 213.02 | 214.99 | 211.92 | 214.51 | 804,599 | +1.56(+0.73%) |
Sep 26, 2017 | 216.58 | 216.58 | 212.46 | 212.95 | 851,764 | -2.20(-1.02%) |
Sep 25, 2017 | 209.71 | 219.98 | 209.70 | 215.15 | 1,814,104 | +5.56(+2.65%) |
Sep 22, 2017 | 202.67 | 209.82 | 202.58 | 209.59 | 1,027,152 | +7.33(+3.62%) |
Sep 21, 2017 | 204.17 | 205.67 | 200.27 | 202.26 | 1,165,509 | -1.00(-0.49%) |
Sep 20, 2017 | 202.25 | 206.84 | 201.65 | 203.26 | 1,125,400 | +0.35(+0.17%) |
Sep 19, 2017 | 213.13 | 216.61 | 201.05 | 202.91 | 2,612,163 | -7.17(-3.41%) |
Sep 18, 2017 | 210.21 | 211.35 | 208.34 | 210.08 | 1,366,132 | +0.22(+0.10%) |
Sep 15, 2017 | 207.34 | 212.09 | 206.25 | 209.86 | 1,968,747 | +2.73(+1.32%) |
Sep 14, 2017 | 207.11 | 209.24 | 206.43 | 207.13 | 1,167,887 | -0.88(-0.42%) |
Sep 13, 2017 | 199.31 | 209.79 | 199.25 | 208.01 | 1,485,172 | +8.74(+4.39%) |
Sep 12, 2017 | 196.06 | 201.00 | 194.06 | 199.27 | 1,624,400 | +2.86(+1.46%) |
Sep 11, 2017 | 199.16 | 200.74 | 196.20 | 196.41 | 939,991 | -2.69(-1.35%) |
Sep 08, 2017 | 200.42 | 201.42 | 198.26 | 199.10 | 683,959 | -1.28(-0.64%) |
Sep 07, 2017 | 202.63 | 203.42 | 198.50 | 200.38 | 887,671 | -1.90(-0.94%) |
Sep 06, 2017 | 201.03 | 202.50 | 199.96 | 202.28 | 837,088 | +1.90(+0.95%) |
Sep 05, 2017 | 197.72 | 202.39 | 197.72 | 200.38 | 1,041,536 | +3.39(+1.72%) |
Sep 01, 2017 | 197.19 | 199.44 | 197.19 | 196.99 | 1,460,723 | +0.86(+0.44%) |
Aug 31, 2017 | 198.00 | 199.03 | 195.10 | 196.13 | 1,332,813 | -1.96(-0.99%) |
Aug 30, 2017 | 197.07 | 199.54 | 196.22 | 198.09 | 1,033,261 | +1.07(+0.54%) |
Aug 29, 2017 | 197.39 | 198.76 | 195.61 | 197.02 | 878,431 | -1.04(-0.53%) |
Aug 28, 2017 | 202.49 | 202.96 | 197.86 | 198.06 | 1,038,292 | -4.22(-2.09%) |
Aug 25, 2017 | 196.59 | 205.41 | 196.26 | 202.28 | 1,375,913 | +5.84(+2.97%) |
Aug 24, 2017 | 194.72 | 197.67 | 194.72 | 196.44 | 1,322,568 | +1.18(+0.60%) |
Aug 23, 2017 | 197.07 | 198.83 | 194.92 | 195.26 | 1,147,231 | -2.73(-1.38%) |
Aug 22, 2017 | 198.66 | 199.41 | 196.90 | 197.99 | 856,344 | +0.19(+0.10%) |
Aug 21, 2017 | 198.85 | 199.21 | 194.73 | 197.80 | 1,081,359 | -0.12(-0.06%) |
Aug 18, 2017 | 200.07 | 203.74 | 196.85 | 197.92 | 1,366,523 | -2.71(-1.35%) |
Aug 17, 2017 | 201.89 | 205.49 | 199.72 | 200.63 | 1,530,142 | -0.95(-0.47%) |
Aug 16, 2017 | 198.99 | 202.37 | 196.51 | 201.58 | 1,661,570 | +5.58(+2.85%) |
Aug 15, 2017 | 190.66 | 198.10 | 186.82 | 196.00 | 3,097,723 | -2.44(-1.23%) |
Aug 14, 2017 | 200.15 | 201.26 | 198.10 | 198.44 | 897,764 | -0.47(-0.24%) |
Aug 11, 2017 | 198.43 | 201.03 | 196.32 | 198.91 | 984,095 | +1.69(+0.86%) |
Aug 10, 2017 | 201.38 | 202.01 | 196.72 | 197.22 | 1,395,982 | -5.95(-2.93%) |
Aug 09, 2017 | 202.01 | 204.25 | 201.50 | 203.17 | 1,155,768 | +0.10(+0.05%) |
Aug 08, 2017 | 204.04 | 205.50 | 202.08 | 203.07 | 1,384,770 | -2.02(-0.98%) |
Aug 07, 2017 | 204.49 | 207.72 | 203.34 | 205.09 | 1,218,093 | +0.04(+0.02%) |
Aug 04, 2017 | 206.41 | 207.27 | 204.71 | 205.05 | 1,467,528 | -0.55(-0.27%) |
Aug 03, 2017 | 209.96 | 211.02 | 205.42 | 205.60 | 2,833,112 | -4.06(-1.94%) |
Aug 02, 2017 | 207.88 | 210.03 | 206.58 | 209.66 | 1,938,284 | +1.50(+0.72%) |