Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 238.00 | 244.41 | 235.03 | 243.94 | 3,757,834 | +7.52(+3.18%) |
Oct 30, 2017 | 240.96 | 244.55 | 232.44 | 236.42 | 5,107,701 | -2.95(-1.23%) |
Oct 27, 2017 | 241.82 | 247.39 | 235.73 | 239.37 | 10,851,282 | -21.25(-8.15%) |
Oct 26, 2017 | 262.06 | 265.51 | 259.47 | 260.62 | 3,766,638 | -2.42(-0.92%) |
Oct 25, 2017 | 264.68 | 268.51 | 257.69 | 263.04 | 3,120,520 | -0.96(-0.36%) |
Oct 24, 2017 | 266.20 | 266.80 | 263.12 | 264.00 | 1,641,596 | -2.13(-0.80%) |
Oct 23, 2017 | 266.10 | 267.87 | 261.51 | 266.13 | 2,017,819 | +1.23(+0.46%) |
Oct 20, 2017 | 268.40 | 269.80 | 264.35 | 264.90 | 2,115,484 | +0.38(+0.14%) |
Oct 19, 2017 | 262.26 | 265.53 | 259.15 | 264.52 | 2,982,533 | -4.45(-1.65%) |
Oct 18, 2017 | 271.10 | 271.49 | 266.97 | 268.97 | 2,158,037 | -1.35(-0.50%) |
Oct 17, 2017 | 273.70 | 274.97 | 269.44 | 270.32 | 3,191,593 | -2.50(-0.92%) |
Oct 16, 2017 | 264.98 | 273.07 | 264.00 | 272.82 | 3,616,381 | +10.14(+3.86%) |
Oct 13, 2017 | 260.11 | 264.66 | 259.61 | 262.68 | 2,111,262 | +3.35(+1.29%) |
Oct 12, 2017 | 259.53 | 261.36 | 258.06 | 259.33 | 2,185,869 | -0.99(-0.38%) |
Oct 11, 2017 | 261.06 | 263.44 | 258.51 | 260.32 | 2,797,054 | -2.09(-0.80%) |
Oct 10, 2017 | 254.36 | 262.69 | 253.52 | 262.41 | 4,293,878 | +10.19(+4.04%) |
Oct 09, 2017 | 248.16 | 254.28 | 247.43 | 252.22 | 2,405,014 | +4.53(+1.83%) |
Oct 06, 2017 | 244.83 | 247.86 | 244.16 | 247.69 | 1,342,796 | +2.42(+0.99%) |
Oct 05, 2017 | 246.49 | 247.50 | 242.22 | 245.27 | 2,156,458 | +1.30(+0.53%) |
Oct 04, 2017 | 246.26 | 247.00 | 243.67 | 243.97 | 1,754,754 | -3.03(-1.23%) |
Oct 03, 2017 | 250.00 | 250.49 | 246.51 | 247.00 | 2,000,647 | -1.67(-0.67%) |
Oct 02, 2017 | 248.62 | 250.57 | 246.50 | 248.67 | 2,322,297 | +0.98(+0.40%) |
Sep 29, 2017 | 242.03 | 248.00 | 242.03 | 247.69 | 3,402,373 | +6.41(+2.66%) |
Sep 28, 2017 | 238.47 | 242.37 | 237.20 | 241.28 | 1,958,231 | +1.46(+0.61%) |
Sep 27, 2017 | 240.02 | 240.75 | 237.36 | 239.82 | 2,157,692 | +3.63(+1.54%) |
Sep 26, 2017 | 236.29 | 239.80 | 234.99 | 236.19 | 2,392,412 | +1.70(+0.72%) |
Sep 25, 2017 | 239.87 | 239.90 | 230.58 | 234.49 | 3,485,903 | -6.08(-2.53%) |
Sep 22, 2017 | 237.82 | 242.70 | 237.19 | 240.57 | 1,922,429 | +1.65(+0.69%) |
Sep 21, 2017 | 239.21 | 239.69 | 235.35 | 238.92 | 2,010,534 | +0.96(+0.40%) |
Sep 20, 2017 | 238.50 | 240.40 | 235.51 | 237.96 | 2,008,356 | +0.11(+0.05%) |
Sep 19, 2017 | 239.03 | 240.12 | 235.70 | 237.85 | 2,339,240 | -1.22(-0.51%) |
Sep 18, 2017 | 236.79 | 240.43 | 235.58 | 239.07 | 2,972,286 | +3.86(+1.64%) |
Sep 15, 2017 | 237.87 | 239.05 | 235.21 | 235.21 | 5,230,285 | -2.12(-0.89%) |
Sep 14, 2017 | 235.00 | 238.46 | 234.80 | 237.33 | 2,511,511 | +0.92(+0.39%) |
Sep 13, 2017 | 237.57 | 239.00 | 235.45 | 236.41 | 2,767,653 | -1.19(-0.50%) |
Sep 12, 2017 | 234.95 | 237.93 | 233.84 | 237.60 | 2,412,168 | +4.10(+1.76%) |
Sep 11, 2017 | 232.39 | 234.62 | 232.21 | 233.50 | 2,244,563 | +4.27(+1.86%) |
Sep 08, 2017 | 232.78 | 235.00 | 228.73 | 229.23 | 1,833,594 | -3.95(-1.69%) |
Sep 07, 2017 | 226.00 | 233.54 | 225.71 | 233.18 | 2,476,464 | +6.21(+2.74%) |
Sep 06, 2017 | 226.00 | 228.94 | 223.56 | 226.97 | 2,003,134 | +1.67(+0.74%) |
Sep 05, 2017 | 232.47 | 224.58 | 225.30 | 3,158,501 | -7.34(-3.16%) | |
Sep 01, 2017 | 228.26 | 233.79 | 226.61 | 232.64 | 2,657,928 | +4.59(+2.01%) |
Aug 31, 2017 | 224.00 | 228.68 | 222.61 | 228.05 | 2,421,966 | +4.17(+1.86%) |
Aug 30, 2017 | 221.80 | 224.71 | 220.36 | 223.88 | 1,867,554 | +3.19(+1.45%) |
Aug 29, 2017 | 216.00 | 221.70 | 213.53 | 220.69 | 2,033,512 | +0.70(+0.32%) |
Aug 28, 2017 | 225.92 | 226.79 | 219.36 | 219.99 | 3,001,063 | -5.56(-2.47%) |
Aug 25, 2017 | 224.96 | 229.43 | 224.44 | 225.55 | 2,449,147 | +0.69(+0.31%) |
Aug 24, 2017 | 226.12 | 226.75 | 224.11 | 224.86 | 2,151,431 | -0.13(-0.06%) |
Aug 23, 2017 | 224.85 | 225.71 | 223.63 | 224.99 | 1,837,173 | -1.12(-0.50%) |
Aug 22, 2017 | 224.49 | 226.49 | 222.78 | 226.11 | 2,462,356 | +3.63(+1.63%) |
Aug 21, 2017 | 223.50 | 227.95 | 221.88 | 222.48 | 2,733,380 | +1.79(+0.81%) |
Aug 18, 2017 | 220.77 | 221.19 | 218.50 | 220.69 | 3,056,086 | -0.36(-0.16%) |
Aug 17, 2017 | 226.42 | 227.02 | 220.36 | 221.05 | 2,654,336 | -5.09(-2.25%) |
Aug 16, 2017 | 228.00 | 228.98 | 225.71 | 226.14 | 2,214,269 | +0.81(+0.36%) |
Aug 15, 2017 | 226.10 | 227.66 | 223.57 | 225.33 | 2,140,323 | +1.64(+0.73%) |
Aug 14, 2017 | 223.51 | 224.77 | 222.17 | 223.69 | 2,447,705 | +0.20(+0.09%) |
Aug 11, 2017 | 218.60 | 224.66 | 216.20 | 223.49 | 3,329,940 | +0.92(+0.41%) |
Aug 10, 2017 | 227.50 | 228.99 | 220.47 | 222.57 | 4,169,033 | -7.73(-3.36%) |
Aug 09, 2017 | 227.19 | 230.49 | 225.36 | 230.30 | 2,514,297 | +0.85(+0.37%) |
Aug 08, 2017 | 226.60 | 233.37 | 226.54 | 229.45 | 4,021,749 | +2.29(+1.01%) |
Aug 07, 2017 | 225.60 | 228.99 | 224.77 | 227.16 | 2,998,309 | +1.11(+0.49%) |
Aug 04, 2017 | 230.33 | 225.70 | 226.05 | 3,521,055 | -1.34(-0.59%) | |
Aug 03, 2017 | 221.00 | 227.97 | 220.55 | 227.39 | 3,434,360 | +5.43(+2.45%) |
Aug 02, 2017 | 224.12 | 224.64 | 218.58 | 221.96 | 3,688,827 | -3.64(-1.61%) |