Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 183.01 | 183.44 | 179.91 | 180.89 | 4,123 | -0.77(-0.42%) |
Oct 30, 2017 | 179.36 | 185.85 | 179.36 | 181.66 | 2,165 | -3.08(-1.67%) |
Oct 27, 2017 | 183.35 | 184.74 | 181.17 | 184.74 | 1,359 | -0.42(-0.23%) |
Oct 26, 2017 | 184.14 | 185.16 | 183.72 | 185.16 | 1,314 | +0.74(+0.40%) |
Oct 25, 2017 | 183.72 | 185.81 | 183.72 | 184.42 | 6,430 | +0.46(+0.25%) |
Oct 24, 2017 | 185.63 | 185.80 | 183.96 | 183.96 | 1,610 | -0.03(-0.02%) |
Oct 23, 2017 | 183.51 | 184.88 | 182.57 | 183.98 | 10,573 | +0.25(+0.14%) |
Oct 20, 2017 | 179.23 | 183.73 | 179.23 | 183.73 | 3,984 | +4.20(+2.34%) |
Oct 19, 2017 | 179.69 | 179.69 | 179.08 | 179.53 | 4,184 | -1.17(-0.65%) |
Oct 18, 2017 | 179.33 | 181.16 | 179.33 | 180.70 | 3,342 | +1.63(+0.91%) |
Oct 17, 2017 | 178.30 | 179.50 | 178.30 | 179.08 | 8,948 | -0.60(-0.34%) |
Oct 16, 2017 | 179.41 | 180.41 | 179.41 | 179.68 | 2,027 | +0.61(+0.34%) |
Oct 13, 2017 | 181.15 | 181.15 | 179.07 | 179.07 | 796 | -0.23(-0.13%) |
Oct 12, 2017 | 179.30 | 179.30 | 179.30 | 179.30 | 729 | -1.86(-1.03%) |
Oct 11, 2017 | 179.53 | 181.17 | 179.53 | 181.16 | 739 | +0.14(+0.08%) |
Oct 10, 2017 | 181.02 | 181.02 | 181.02 | 181.02 | 1,754 | +1.48(+0.82%) |
Oct 09, 2017 | 179.54 | 179.54 | 179.54 | 179.54 | 699 | -1.63(-0.90%) |
Oct 06, 2017 | 179.31 | 181.17 | 179.31 | 181.17 | 843 | +0.00(+0.00%) |
Oct 05, 2017 | 179.31 | 181.17 | 179.31 | 181.17 | 6,446 | +2.38(+1.33%) |
Oct 04, 2017 | 181.78 | 182.04 | 178.79 | 178.79 | 5,065 | -2.72(-1.50%) |
Oct 03, 2017 | 180.67 | 184.46 | 180.67 | 181.51 | 3,432 | +2.42(+1.35%) |
Oct 02, 2017 | 178.76 | 180.61 | 178.53 | 179.09 | 5,262 | +2.62(+1.49%) |
Sep 29, 2017 | 173.48 | 178.43 | 173.48 | 176.46 | 2,379 | +0.24(+0.14%) |
Sep 28, 2017 | 176.22 | 176.22 | 176.22 | 176.22 | 652 | +1.81(+1.04%) |
Sep 27, 2017 | 174.50 | 174.83 | 171.55 | 174.41 | 6,654 | +1.19(+0.69%) |
Sep 26, 2017 | 172.26 | 173.22 | 172.26 | 173.22 | 981 | +2.34(+1.37%) |
Sep 25, 2017 | 171.57 | 172.40 | 170.87 | 170.89 | 2,807 | +0.80(+0.47%) |
Sep 22, 2017 | 170.23 | 170.43 | 166.91 | 170.09 | 5,371 | -1.59(-0.92%) |
Sep 21, 2017 | 172.73 | 172.73 | 170.01 | 171.68 | 1,765 | -1.03(-0.60%) |
Sep 20, 2017 | 174.36 | 174.36 | 172.71 | 172.71 | 3,953 | -2.78(-1.59%) |
Sep 19, 2017 | 174.59 | 175.77 | 173.66 | 175.49 | 3,387 | -0.78(-0.44%) |
Sep 18, 2017 | 174.38 | 176.70 | 174.38 | 176.27 | 2,124 | +1.53(+0.88%) |
Sep 15, 2017 | 174.80 | 176.60 | 173.34 | 174.74 | 10,656 | +0.38(+0.22%) |
Sep 14, 2017 | 173.72 | 174.89 | 173.72 | 174.36 | 1,825 | -0.86(-0.49%) |
Sep 13, 2017 | 175.06 | 176.21 | 175.06 | 175.22 | 2,964 | -0.23(-0.13%) |
Sep 12, 2017 | 177.81 | 178.08 | 175.45 | 175.45 | 4,428 | -5.14(-2.85%) |
Sep 11, 2017 | 181.86 | 181.86 | 178.48 | 180.59 | 6,699 | -1.85(-1.01%) |
Sep 08, 2017 | 173.44 | 182.43 | 173.44 | 182.43 | 11,295 | +5.99(+3.40%) |
Sep 07, 2017 | 174.37 | 176.44 | 174.36 | 176.44 | 5,023 | +0.88(+0.50%) |
Sep 06, 2017 | 171.71 | 176.44 | 171.71 | 175.56 | 7,338 | +2.94(+1.70%) |
Sep 05, 2017 | 168.43 | 172.62 | 168.43 | 172.62 | 3,064 | +0.79(+0.46%) |
Sep 01, 2017 | 169.74 | 172.78 | 169.74 | 171.83 | 7,287 | +1.18(+0.69%) |
Aug 31, 2017 | 169.31 | 171.08 | 169.31 | 170.66 | 4,090 | +1.76(+1.04%) |
Aug 30, 2017 | 166.94 | 171.05 | 166.94 | 168.89 | 3,165 | +3.60(+2.18%) |
Aug 29, 2017 | 164.90 | 165.39 | 164.90 | 165.29 | 3,047 | +0.03(+0.02%) |
Aug 28, 2017 | 164.89 | 165.27 | 164.28 | 165.27 | 2,905 | +0.80(+0.48%) |
Aug 25, 2017 | 162.29 | 164.47 | 162.29 | 164.47 | 693 | -0.19(-0.12%) |
Aug 23, 2017 | 164.66 | 164.66 | 164.66 | 714 | +0.12(+0.07%) | |
Aug 22, 2017 | 164.38 | 164.54 | 164.38 | 164.54 | 1,303 | +0.69(+0.42%) |
Aug 21, 2017 | 163.86 | 163.86 | 163.86 | 163.86 | 758 | -1.20(-0.72%) |
Aug 18, 2017 | 163.69 | 165.05 | 163.69 | 165.05 | 1,475 | +0.92(+0.56%) |
Aug 17, 2017 | 163.70 | 164.61 | 163.69 | 164.14 | 1,996 | +1.59(+0.98%) |
Aug 16, 2017 | 163.18 | 163.18 | 162.30 | 162.54 | 2,841 | -0.06(-0.04%) |
Aug 15, 2017 | 163.23 | 163.24 | 162.61 | 162.61 | 2,890 | -0.16(-0.10%) |
Aug 14, 2017 | 163.15 | 163.68 | 162.30 | 162.76 | 8,594 | +0.02(+0.01%) |
Aug 11, 2017 | 162.36 | 162.75 | 162.02 | 162.75 | 825 | -1.22(-0.74%) |
Aug 10, 2017 | 162.54 | 163.96 | 162.54 | 163.96 | 2,488 | +1.14(+0.70%) |
Aug 09, 2017 | 162.76 | 163.70 | 162.76 | 162.82 | 4,633 | -0.14(-0.09%) |
Aug 08, 2017 | 162.94 | 165.73 | 162.94 | 162.96 | 3,659 | +0.02(+0.01%) |
Aug 07, 2017 | 162.94 | 162.94 | 162.94 | 162.94 | 658 | -0.19(-0.11%) |
Aug 04, 2017 | 162.88 | 163.85 | 162.88 | 163.12 | 2,457 | -1.40(-0.85%) |
Aug 03, 2017 | 165.27 | 165.27 | 164.53 | 164.53 | 1,155 | -1.01(-0.61%) |
Aug 02, 2017 | 163.28 | 165.54 | 163.28 | 165.54 | 1,499 | -0.47(-0.28%) |