Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 210.92 | 214.08 | 209.85 | 210.15 | 791,735 | -0.69(-0.33%) |
Oct 30, 2017 | 216.56 | 217.21 | 210.85 | 210.85 | 584,834 | -6.91(-3.18%) |
Oct 27, 2017 | 218.94 | 220.91 | 215.37 | 217.76 | 416,874 | -0.71(-0.33%) |
Oct 26, 2017 | 221.71 | 223.37 | 218.44 | 218.47 | 356,290 | -3.03(-1.37%) |
Oct 25, 2017 | 225.45 | 225.45 | 219.78 | 221.51 | 401,795 | -3.74(-1.66%) |
Oct 24, 2017 | 225.38 | 226.33 | 224.41 | 225.25 | 565,567 | +0.44(+0.20%) |
Oct 23, 2017 | 225.80 | 229.59 | 224.50 | 224.80 | 634,431 | -0.04(-0.02%) |
Oct 20, 2017 | 221.07 | 228.24 | 221.07 | 224.84 | 959,044 | +6.17(+2.82%) |
Oct 19, 2017 | 215.10 | 218.79 | 202.30 | 218.67 | 1,408,207 | +4.15(+1.94%) |
Oct 18, 2017 | 213.69 | 217.40 | 213.69 | 214.52 | 619,026 | +1.35(+0.63%) |
Oct 17, 2017 | 214.87 | 215.99 | 212.77 | 213.17 | 437,985 | -1.72(-0.80%) |
Oct 16, 2017 | 218.16 | 218.16 | 212.52 | 214.88 | 667,752 | -1.96(-0.91%) |
Oct 13, 2017 | 208.09 | 219.97 | 207.45 | 216.85 | 1,014,961 | +10.07(+4.87%) |
Oct 12, 2017 | 210.38 | 210.38 | 206.54 | 206.78 | 627,887 | -4.38(-2.07%) |
Oct 11, 2017 | 212.73 | 213.38 | 210.51 | 211.16 | 638,394 | -1.68(-0.79%) |
Oct 10, 2017 | 213.23 | 214.40 | 212.50 | 212.84 | 284,635 | +0.35(+0.16%) |
Oct 09, 2017 | 212.52 | 214.19 | 212.27 | 212.49 | 199,970 | +0.00(+0.00%) |
Oct 06, 2017 | 212.53 | 213.17 | 211.67 | 212.49 | 304,860 | -0.45(-0.21%) |
Oct 05, 2017 | 212.25 | 213.50 | 210.81 | 212.94 | 440,404 | +0.93(+0.44%) |
Oct 04, 2017 | 213.00 | 213.06 | 210.90 | 212.01 | 388,770 | -0.04(-0.02%) |
Oct 03, 2017 | 210.41 | 212.32 | 208.51 | 212.05 | 565,398 | +1.93(+0.92%) |
Oct 02, 2017 | 208.53 | 210.40 | 206.68 | 210.12 | 439,760 | +2.02(+0.97%) |
Sep 29, 2017 | 207.60 | 212.29 | 207.57 | 208.10 | 639,755 | +0.88(+0.43%) |
Sep 28, 2017 | 206.50 | 207.46 | 203.96 | 207.22 | 457,085 | +0.71(+0.34%) |
Sep 27, 2017 | 207.08 | 207.57 | 204.70 | 206.52 | 487,536 | +0.87(+0.42%) |
Sep 26, 2017 | 205.38 | 207.39 | 204.53 | 205.64 | 717,622 | +1.45(+0.71%) |
Sep 25, 2017 | 204.09 | 204.91 | 202.40 | 204.20 | 483,315 | +0.59(+0.29%) |
Sep 22, 2017 | 202.04 | 204.65 | 202.04 | 203.60 | 324,928 | +0.89(+0.44%) |
Sep 21, 2017 | 198.48 | 203.08 | 197.79 | 202.71 | 556,669 | +5.05(+2.56%) |
Sep 20, 2017 | 202.00 | 202.04 | 196.31 | 197.66 | 1,069,010 | -4.34(-2.15%) |
Sep 19, 2017 | 204.60 | 204.67 | 201.87 | 202.00 | 551,086 | -1.92(-0.94%) |
Sep 18, 2017 | 203.31 | 206.43 | 202.98 | 203.91 | 767,435 | +1.02(+0.50%) |
Sep 15, 2017 | 205.17 | 205.91 | 200.49 | 202.89 | 2,363,233 | -2.70(-1.31%) |
Sep 14, 2017 | 208.49 | 208.54 | 204.87 | 205.59 | 703,734 | -3.37(-1.61%) |
Sep 13, 2017 | 207.64 | 209.79 | 206.63 | 208.96 | 627,007 | +0.80(+0.38%) |
Sep 12, 2017 | 205.84 | 208.40 | 204.30 | 208.16 | 614,131 | +2.27(+1.10%) |
Sep 11, 2017 | 203.92 | 206.65 | 202.89 | 205.89 | 577,355 | +4.57(+2.27%) |
Sep 08, 2017 | 201.91 | 202.89 | 200.63 | 201.31 | 631,812 | -1.62(-0.80%) |
Sep 07, 2017 | 207.16 | 208.22 | 202.88 | 202.94 | 550,605 | -4.07(-1.97%) |
Sep 06, 2017 | 207.24 | 208.76 | 205.84 | 207.00 | 475,849 | +0.83(+0.40%) |
Sep 05, 2017 | 210.53 | 211.20 | 204.12 | 206.18 | 598,960 | -5.34(-2.52%) |
Sep 01, 2017 | 212.24 | 212.41 | 210.19 | 211.51 | 287,421 | -0.30(-0.14%) |
Aug 31, 2017 | 212.28 | 213.13 | 210.14 | 211.81 | 411,306 | +0.38(+0.18%) |
Aug 30, 2017 | 209.78 | 211.60 | 208.22 | 211.43 | 335,186 | +1.36(+0.65%) |
Aug 29, 2017 | 208.20 | 210.33 | 207.72 | 210.07 | 342,632 | -0.04(-0.02%) |
Aug 28, 2017 | 209.83 | 210.73 | 208.43 | 210.10 | 296,283 | +1.56(+0.75%) |
Aug 25, 2017 | 209.78 | 210.88 | 207.98 | 208.54 | 420,164 | -0.83(-0.39%) |
Aug 24, 2017 | 207.94 | 211.34 | 207.94 | 209.37 | 353,581 | +1.95(+0.94%) |
Aug 23, 2017 | 208.23 | 208.77 | 205.75 | 207.43 | 590,967 | -1.93(-0.92%) |
Aug 22, 2017 | 208.53 | 210.63 | 208.18 | 209.35 | 469,274 | +1.62(+0.78%) |
Aug 21, 2017 | 207.66 | 208.87 | 206.95 | 207.73 | 492,477 | -0.11(-0.05%) |
Aug 18, 2017 | 209.05 | 210.16 | 207.62 | 207.84 | 419,052 | -1.64(-0.78%) |
Aug 17, 2017 | 214.13 | 215.57 | 209.32 | 209.48 | 546,413 | -5.26(-2.45%) |
Aug 16, 2017 | 213.33 | 216.46 | 212.76 | 214.74 | 593,485 | +2.04(+0.96%) |
Aug 15, 2017 | 209.47 | 214.28 | 207.62 | 212.71 | 957,519 | +3.79(+1.82%) |
Aug 14, 2017 | 211.03 | 212.65 | 207.62 | 208.91 | 808,614 | -0.22(-0.10%) |
Aug 11, 2017 | 207.98 | 209.85 | 207.38 | 209.13 | 583,838 | +0.40(+0.19%) |
Aug 10, 2017 | 215.41 | 215.65 | 207.74 | 208.72 | 1,348,936 | -9.12(-4.19%) |
Aug 09, 2017 | 220.24 | 220.24 | 216.84 | 217.84 | 524,295 | -2.82(-1.28%) |
Aug 08, 2017 | 223.07 | 224.21 | 220.29 | 220.66 | 532,202 | -3.30(-1.47%) |
Aug 07, 2017 | 223.56 | 225.46 | 223.48 | 223.96 | 291,804 | -0.28(-0.13%) |
Aug 04, 2017 | 225.86 | 226.24 | 223.98 | 224.25 | 315,398 | -0.67(-0.30%) |
Aug 03, 2017 | 225.13 | 226.19 | 224.07 | 224.92 | 404,077 | -0.42(-0.19%) |
Aug 02, 2017 | 224.82 | 226.16 | 224.00 | 225.34 | 513,567 | +0.53(+0.24%) |