Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 232.49 | 233.47 | 231.34 | 232.41 | 423,755 | +0.25(+0.11%) |
Oct 30, 2017 | 231.15 | 233.06 | 230.42 | 232.16 | 449,604 | -0.25(-0.11%) |
Oct 27, 2017 | 228.48 | 232.41 | 226.74 | 232.41 | 663,700 | +3.77(+1.65%) |
Oct 26, 2017 | 229.02 | 229.21 | 226.03 | 228.64 | 621,733 | +0.32(+0.14%) |
Oct 25, 2017 | 223.97 | 229.24 | 223.97 | 228.32 | 360,593 | +4.02(+1.79%) |
Oct 24, 2017 | 223.47 | 224.85 | 222.57 | 224.30 | 213,328 | +0.20(+0.09%) |
Oct 23, 2017 | 225.28 | 226.01 | 223.67 | 224.10 | 288,994 | -0.85(-0.38%) |
Oct 20, 2017 | 222.59 | 224.97 | 220.72 | 224.96 | 393,298 | +3.43(+1.55%) |
Oct 19, 2017 | 222.06 | 222.64 | 219.91 | 221.52 | 435,904 | -1.00(-0.45%) |
Oct 18, 2017 | 223.10 | 223.22 | 221.40 | 222.53 | 523,055 | -0.25(-0.11%) |
Oct 17, 2017 | 220.62 | 223.26 | 219.57 | 222.78 | 511,929 | +1.99(+0.90%) |
Oct 16, 2017 | 223.11 | 223.96 | 219.38 | 220.78 | 397,942 | -1.57(-0.70%) |
Oct 13, 2017 | 223.04 | 223.72 | 222.27 | 222.35 | 462,090 | -0.56(-0.25%) |
Oct 12, 2017 | 221.40 | 223.17 | 221.32 | 222.91 | 354,446 | +1.34(+0.60%) |
Oct 11, 2017 | 223.44 | 223.64 | 219.84 | 221.57 | 464,350 | -1.65(-0.74%) |
Oct 10, 2017 | 223.71 | 223.71 | 222.10 | 223.22 | 267,147 | +0.11(+0.05%) |
Oct 09, 2017 | 221.91 | 223.26 | 221.04 | 223.11 | 215,377 | +1.20(+0.54%) |
Oct 06, 2017 | 224.24 | 225.11 | 220.81 | 221.91 | 538,680 | -2.75(-1.22%) |
Oct 05, 2017 | 220.39 | 225.57 | 220.01 | 224.66 | 1,004,288 | +4.50(+2.04%) |
Oct 04, 2017 | 219.04 | 220.75 | 218.88 | 220.16 | 552,208 | +0.46(+0.21%) |
Oct 03, 2017 | 216.19 | 219.72 | 214.44 | 219.70 | 421,260 | +3.47(+1.61%) |
Oct 02, 2017 | 214.94 | 216.25 | 213.51 | 216.23 | 439,857 | +2.12(+0.99%) |
Sep 29, 2017 | 212.09 | 214.29 | 211.35 | 214.11 | 379,214 | +1.76(+0.83%) |
Sep 28, 2017 | 212.26 | 213.85 | 211.71 | 212.35 | 372,947 | -0.77(-0.36%) |
Sep 27, 2017 | 214.81 | 215.74 | 212.84 | 213.12 | 401,016 | -1.74(-0.81%) |
Sep 26, 2017 | 216.44 | 217.37 | 214.22 | 214.86 | 386,578 | -1.40(-0.65%) |
Sep 25, 2017 | 217.99 | 218.08 | 213.74 | 216.26 | 401,844 | -1.83(-0.84%) |
Sep 22, 2017 | 221.09 | 221.66 | 217.46 | 218.09 | 328,448 | -3.24(-1.46%) |
Sep 21, 2017 | 216.47 | 222.11 | 214.83 | 221.33 | 964,170 | +4.20(+1.94%) |
Sep 20, 2017 | 215.66 | 220.12 | 213.68 | 217.12 | 2,095,292 | -4.98(-2.24%) |
Sep 19, 2017 | 221.05 | 223.96 | 216.71 | 222.11 | 1,465,121 | +0.47(+0.21%) |
Sep 18, 2017 | 215.15 | 221.97 | 215.12 | 221.64 | 1,384,882 | +7.11(+3.31%) |
Sep 15, 2017 | 213.56 | 214.58 | 211.65 | 214.53 | 756,923 | +1.20(+0.56%) |
Sep 14, 2017 | 211.06 | 214.27 | 211.06 | 213.33 | 847,064 | +1.94(+0.92%) |
Sep 13, 2017 | 212.73 | 213.67 | 210.67 | 211.39 | 292,699 | -1.49(-0.70%) |
Sep 12, 2017 | 213.86 | 214.70 | 211.32 | 212.88 | 350,450 | -0.69(-0.32%) |
Sep 11, 2017 | 213.99 | 216.66 | 213.24 | 213.56 | 396,949 | +0.82(+0.39%) |
Sep 08, 2017 | 212.07 | 213.24 | 211.28 | 212.75 | 561,067 | +0.23(+0.11%) |
Sep 07, 2017 | 210.98 | 212.64 | 209.15 | 212.52 | 457,027 | +2.78(+1.33%) |
Sep 06, 2017 | 213.14 | 213.14 | 209.02 | 209.74 | 488,879 | -3.07(-1.44%) |
Sep 05, 2017 | 214.77 | 214.84 | 212.34 | 212.81 | 506,577 | -2.31(-1.07%) |
Sep 01, 2017 | 218.80 | 219.81 | 215.06 | 215.12 | 472,462 | -3.18(-1.46%) |
Aug 31, 2017 | 213.67 | 220.21 | 213.51 | 218.31 | 663,743 | +5.15(+2.42%) |
Aug 30, 2017 | 211.84 | 213.56 | 210.42 | 213.16 | 366,235 | +1.36(+0.64%) |
Aug 29, 2017 | 207.66 | 212.53 | 206.11 | 211.80 | 506,213 | +2.83(+1.35%) |
Aug 28, 2017 | 209.00 | 210.32 | 208.87 | 208.97 | 421,862 | +0.33(+0.16%) |
Aug 25, 2017 | 210.28 | 211.07 | 208.53 | 208.64 | 443,910 | -0.60(-0.29%) |
Aug 24, 2017 | 212.00 | 213.92 | 208.78 | 209.24 | 559,171 | -0.30(-0.14%) |
Aug 23, 2017 | 211.45 | 212.14 | 209.42 | 209.54 | 319,804 | -2.71(-1.28%) |
Aug 22, 2017 | 209.95 | 212.30 | 208.89 | 212.25 | 434,578 | +3.01(+1.44%) |
Aug 21, 2017 | 210.50 | 210.90 | 208.55 | 209.24 | 314,353 | -1.29(-0.62%) |
Aug 18, 2017 | 210.76 | 212.61 | 210.26 | 210.53 | 312,810 | -1.22(-0.58%) |
Aug 17, 2017 | 215.26 | 216.62 | 211.60 | 211.75 | 374,774 | -4.37(-2.02%) |
Aug 16, 2017 | 215.26 | 216.84 | 215.07 | 216.12 | 282,648 | +1.11(+0.52%) |
Aug 15, 2017 | 214.63 | 215.21 | 212.28 | 215.01 | 277,040 | +0.15(+0.07%) |
Aug 14, 2017 | 213.73 | 215.75 | 212.41 | 214.87 | 352,219 | +3.37(+1.59%) |
Aug 11, 2017 | 210.61 | 212.54 | 209.82 | 211.50 | 251,180 | +0.76(+0.36%) |
Aug 10, 2017 | 213.53 | 215.71 | 210.33 | 210.74 | 403,060 | -3.35(-1.56%) |
Aug 09, 2017 | 219.72 | 220.67 | 213.12 | 214.09 | 674,091 | -6.15(-2.79%) |
Aug 08, 2017 | 219.70 | 227.41 | 218.54 | 220.24 | 1,023,017 | +1.01(+0.46%) |
Aug 07, 2017 | 216.74 | 220.19 | 216.65 | 219.23 | 607,739 | +2.92(+1.35%) |
Aug 04, 2017 | 216.85 | 216.85 | 214.88 | 216.31 | 585,886 | +0.36(+0.17%) |
Aug 03, 2017 | 215.53 | 218.42 | 212.83 | 215.95 | 861,552 | -1.79(-0.82%) |
Aug 02, 2017 | 217.71 | 218.88 | 216.18 | 217.73 | 505,078 | -0.49(-0.22%) |