Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 183.06 | 183.82 | 182.25 | 183.82 | 4,111 | +2.59(+1.43%) |
Oct 30, 2017 | 182.31 | 182.31 | 181.22 | 181.22 | 794 | +2.94(+1.65%) |
Oct 27, 2017 | 177.50 | 178.28 | 177.50 | 178.28 | 868 | +4.53(+2.61%) |
Oct 26, 2017 | 175.75 | 175.75 | 173.75 | 173.75 | 752 | +1.22(+0.71%) |
Oct 25, 2017 | 174.61 | 174.67 | 172.53 | 172.53 | 1,628 | -4.47(-2.53%) |
Oct 24, 2017 | 177.35 | 177.41 | 177.00 | 177.00 | 2,279 | -2.81(-1.56%) |
Oct 23, 2017 | 180.00 | 180.00 | 179.81 | 179.81 | 771 | +4.91(+2.81%) |
Oct 19, 2017 | 174.90 | 174.90 | 174.90 | 413 | -5.89(-3.26%) | |
Oct 18, 2017 | 180.31 | 180.79 | 179.67 | 180.79 | 942 | -6.86(-3.66%) |
Oct 17, 2017 | 187.65 | 187.65 | 187.65 | 187.65 | 514 | +5.13(+2.81%) |
Oct 16, 2017 | 182.62 | 182.62 | 182.52 | 182.52 | 791 | +2.19(+1.21%) |
Oct 13, 2017 | 180.43 | 180.43 | 179.98 | 180.33 | 1,353 | +7.13(+4.12%) |
Oct 12, 2017 | 173.25 | 173.25 | 173.20 | 173.20 | 870 | +0.15(+0.09%) |
Oct 11, 2017 | 173.05 | 173.05 | 173.05 | 173.05 | 1,009 | +0.05(+0.03%) |
Oct 10, 2017 | 173.00 | 173.00 | 173.00 | 173.00 | 811 | -0.50(-0.29%) |
Oct 06, 2017 | 173.50 | 173.50 | 173.50 | 420 | -3.80(-2.14%) | |
Oct 05, 2017 | 175.87 | 177.30 | 175.87 | 177.30 | 728 | +3.49(+2.01%) |
Oct 04, 2017 | 174.00 | 174.00 | 173.25 | 173.81 | 1,105 | +0.02(+0.01%) |
Oct 03, 2017 | 173.21 | 173.79 | 173.21 | 173.79 | 998 | +2.79(+1.63%) |
Oct 02, 2017 | 170.38 | 171.00 | 170.38 | 171.00 | 1,106 | +3.88(+2.32%) |
Sep 29, 2017 | 167.12 | 167.12 | 167.12 | 167.12 | 525 | -1.62(-0.96%) |
Sep 28, 2017 | 168.75 | 168.75 | 168.75 | 168.75 | 640 | -2.00(-1.17%) |
Sep 27, 2017 | 170.75 | 170.75 | 170.75 | 170.75 | 493 | +9.03(+5.58%) |
Sep 26, 2017 | 163.25 | 163.25 | 160.88 | 161.72 | 1,979 | -0.53(-0.33%) |
Sep 25, 2017 | 163.50 | 164.00 | 162.25 | 162.25 | 6,592 | -18.62(-10.29%) |
Sep 21, 2017 | 180.87 | 180.87 | 180.87 | 624 | -1.38(-0.76%) | |
Sep 19, 2017 | 182.25 | 182.25 | 182.25 | 400 | -2.77(-1.50%) | |
Sep 18, 2017 | 184.98 | 185.02 | 184.98 | 185.02 | 513 | +8.84(+5.02%) |
Sep 15, 2017 | 175.62 | 177.00 | 175.62 | 176.18 | 1,433 | -5.32(-2.93%) |
Sep 14, 2017 | 181.35 | 181.50 | 181.35 | 181.50 | 763 | -0.44(-0.24%) |
Sep 13, 2017 | 181.75 | 181.94 | 181.75 | 181.94 | 918 | +1.90(+1.06%) |
Sep 12, 2017 | 180.04 | 180.04 | 178.13 | 180.04 | 657 | +0.98(+0.55%) |
Sep 11, 2017 | 178.74 | 180.16 | 178.74 | 179.06 | 1,087 | +3.20(+1.82%) |
Sep 08, 2017 | 174.95 | 176.12 | 174.95 | 175.86 | 2,067 | -1.72(-0.97%) |
Sep 07, 2017 | 177.54 | 177.58 | 177.54 | 177.58 | 846 | -1.81(-1.01%) |
Sep 06, 2017 | 178.97 | 179.39 | 178.97 | 179.39 | 708 | -3.16(-1.73%) |
Sep 05, 2017 | 183.83 | 183.83 | 182.55 | 182.55 | 4,405 | +0.55(+0.30%) |
Sep 01, 2017 | 182.60 | 182.50 | 182.00 | 4,851 | -0.50(-0.27%) | |
Aug 31, 2017 | 182.18 | 182.50 | 181.90 | 182.50 | 11,337 | +0.55(+0.30%) |
Aug 30, 2017 | 181.95 | 181.95 | 181.95 | 181.95 | 9,023 | +1.86(+1.03%) |
Aug 29, 2017 | 180.21 | 180.60 | 180.09 | 180.09 | 1,716 | +6.99(+4.04%) |
Aug 28, 2017 | 175.50 | 175.50 | 173.10 | 173.10 | 72,265 | +16.53(+10.55%) |
Aug 25, 2017 | 158.39 | 158.39 | 156.55 | 156.57 | 28,728 | +3.22(+2.10%) |
Aug 24, 2017 | 153.35 | 153.35 | 152.97 | 153.35 | 3,069 | +0.66(+0.43%) |
Aug 23, 2017 | 152.96 | 153.25 | 152.69 | 152.69 | 1,462 | -0.56(-0.36%) |
Aug 22, 2017 | 152.84 | 153.25 | 151.75 | 153.25 | 13,430 | +2.50(+1.66%) |
Aug 21, 2017 | 150.75 | 150.75 | 150.75 | 150.75 | 562 | +6.45(+4.47%) |
Aug 18, 2017 | 144.25 | 144.30 | 143.93 | 144.30 | 1,271 | -1.26(-0.87%) |
Aug 17, 2017 | 144.99 | 146.00 | 144.99 | 145.56 | 879 | -2.25(-1.52%) |
Aug 16, 2017 | 146.40 | 147.81 | 146.40 | 147.81 | 1,165 | -1.13(-0.76%) |
Aug 15, 2017 | 148.94 | 148.94 | 148.94 | 148.94 | 545 | +2.94(+2.01%) |
Aug 14, 2017 | 145.43 | 147.13 | 145.43 | 146.00 | 1,808 | +9.96(+7.32%) |
Aug 11, 2017 | 137.75 | 138.03 | 136.04 | 136.04 | 1,739 | -4.66(-3.31%) |
Aug 10, 2017 | 141.50 | 142.12 | 140.51 | 140.70 | 1,867 | -1.80(-1.26%) |
Aug 09, 2017 | 142.25 | 143.00 | 142.25 | 142.50 | 1,522 | +1.32(+0.94%) |
Aug 07, 2017 | 141.18 | 141.18 | 141.18 | 1,279 | +1.68(+1.20%) | |
Aug 04, 2017 | 139.50 | 139.50 | 139.50 | 139.50 | 888 | +1.25(+0.90%) |
Aug 03, 2017 | 138.00 | 138.51 | 138.00 | 138.25 | 2,193 | -3.24(-2.29%) |
Aug 02, 2017 | 141.50 | 142.00 | 141.49 | 141.49 | 1,675 | +6.37(+4.71%) |