Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 188.95 | 192.34 | 188.69 | 190.69 | 1,568,347 | +1.78(+0.94%) |
Oct 30, 2017 | 188.61 | 189.75 | 187.23 | 188.91 | 1,770,486 | -0.39(-0.21%) |
Oct 27, 2017 | 196.76 | 197.81 | 188.14 | 189.31 | 3,839,277 | -7.82(-3.97%) |
Oct 26, 2017 | 196.49 | 197.94 | 194.47 | 197.13 | 2,990,891 | +0.69(+0.35%) |
Oct 25, 2017 | 195.17 | 197.74 | 193.80 | 196.44 | 2,154,908 | +5.20(+2.72%) |
Oct 24, 2017 | 191.43 | 192.19 | 190.09 | 191.23 | 2,212,212 | +0.01(+0.00%) |
Oct 23, 2017 | 191.53 | 192.75 | 190.91 | 191.22 | 1,334,980 | +0.50(+0.26%) |
Oct 20, 2017 | 190.04 | 191.28 | 189.72 | 190.72 | 1,279,222 | +1.40(+0.74%) |
Oct 19, 2017 | 186.57 | 189.34 | 186.20 | 189.32 | 1,719,542 | +3.17(+1.70%) |
Oct 18, 2017 | 185.94 | 186.48 | 184.66 | 186.16 | 1,395,050 | +0.44(+0.24%) |
Oct 17, 2017 | 187.43 | 187.72 | 183.62 | 185.71 | 1,925,096 | -2.47(-1.31%) |
Oct 16, 2017 | 189.67 | 190.26 | 187.67 | 188.18 | 1,265,243 | -1.12(-0.59%) |
Oct 13, 2017 | 190.54 | 190.98 | 188.80 | 189.31 | 866,241 | -0.95(-0.50%) |
Oct 12, 2017 | 190.37 | 190.53 | 189.78 | 190.26 | 890,950 | -0.07(-0.04%) |
Oct 11, 2017 | 189.48 | 190.39 | 189.25 | 190.33 | 775,431 | +0.81(+0.43%) |
Oct 10, 2017 | 190.53 | 190.71 | 188.41 | 189.52 | 909,622 | -0.61(-0.32%) |
Oct 09, 2017 | 190.27 | 190.84 | 189.26 | 190.13 | 603,879 | +0.05(+0.03%) |
Oct 06, 2017 | 190.25 | 190.98 | 188.83 | 190.08 | 990,936 | -0.22(-0.11%) |
Oct 05, 2017 | 190.23 | 190.34 | 188.83 | 190.30 | 1,038,617 | -0.08(-0.04%) |
Oct 04, 2017 | 187.62 | 190.38 | 187.62 | 190.38 | 1,132,690 | +3.13(+1.67%) |
Oct 03, 2017 | 188.44 | 189.19 | 186.47 | 187.25 | 1,040,312 | -1.19(-0.63%) |
Oct 02, 2017 | 186.74 | 188.44 | 186.17 | 188.44 | 1,437,544 | +2.30(+1.24%) |
Sep 29, 2017 | 183.69 | 186.50 | 183.33 | 186.14 | 1,731,272 | +2.71(+1.47%) |
Sep 28, 2017 | 184.75 | 185.39 | 183.04 | 183.43 | 1,018,688 | -1.99(-1.07%) |
Sep 27, 2017 | 186.05 | 184.22 | 185.42 | 1,433,419 | +0.79(+0.43%) | |
Sep 26, 2017 | 186.25 | 186.77 | 184.53 | 184.63 | 1,407,416 | +0.34(+0.19%) |
Sep 25, 2017 | 185.66 | 186.05 | 182.97 | 184.29 | 1,947,610 | -0.96(-0.52%) |
Sep 22, 2017 | 185.09 | 186.05 | 184.28 | 185.25 | 927,207 | +0.38(+0.21%) |
Sep 21, 2017 | 184.86 | 186.21 | 184.66 | 184.87 | 936,790 | -0.68(-0.37%) |
Sep 20, 2017 | 186.46 | 187.09 | 184.39 | 185.55 | 1,214,058 | -1.00(-0.54%) |
Sep 19, 2017 | 188.93 | 189.17 | 186.24 | 186.55 | 1,235,530 | -2.20(-1.17%) |
Sep 18, 2017 | 188.06 | 188.87 | 187.69 | 188.75 | 1,779,571 | +1.21(+0.65%) |
Sep 15, 2017 | 187.67 | 189.71 | 187.50 | 187.54 | 3,328,833 | -1.04(-0.55%) |
Sep 14, 2017 | 188.72 | 188.72 | 186.57 | 188.59 | 1,308,470 | +0.36(+0.19%) |
Sep 13, 2017 | 190.37 | 190.59 | 187.85 | 188.22 | 1,324,337 | -2.53(-1.32%) |
Sep 12, 2017 | 190.73 | 191.00 | 189.33 | 190.75 | 1,018,551 | +0.46(+0.24%) |
Sep 11, 2017 | 188.96 | 190.39 | 188.81 | 190.29 | 1,547,256 | +1.91(+1.01%) |
Sep 08, 2017 | 187.36 | 189.02 | 186.56 | 188.38 | 1,573,097 | +1.02(+0.55%) |
Sep 07, 2017 | 186.78 | 187.71 | 185.65 | 187.36 | 1,647,028 | +1.16(+0.62%) |
Sep 06, 2017 | 184.21 | 186.28 | 183.86 | 186.20 | 1,542,806 | +3.33(+1.82%) |
Sep 05, 2017 | 182.72 | 183.33 | 181.75 | 182.87 | 1,210,818 | +0.02(+0.01%) |
Sep 01, 2017 | 185.03 | 185.56 | 182.35 | 182.85 | 1,429,066 | -1.12(-0.61%) |
Aug 31, 2017 | 180.38 | 184.36 | 179.86 | 183.97 | 2,070,579 | +4.12(+2.29%) |
Aug 30, 2017 | 177.90 | 180.21 | 177.37 | 179.85 | 1,470,205 | +2.39(+1.35%) |
Aug 29, 2017 | 174.68 | 177.62 | 174.28 | 177.46 | 1,576,275 | +2.06(+1.17%) |
Aug 28, 2017 | 174.78 | 175.71 | 174.22 | 175.40 | 1,487,399 | +1.19(+0.68%) |
Aug 25, 2017 | 173.55 | 175.57 | 173.47 | 174.22 | 1,564,207 | +1.24(+0.72%) |
Aug 24, 2017 | 172.84 | 173.64 | 172.56 | 172.98 | 1,197,273 | +0.15(+0.09%) |
Aug 23, 2017 | 173.32 | 174.27 | 172.19 | 172.83 | 2,206,159 | -0.96(-0.55%) |
Aug 22, 2017 | 171.59 | 173.86 | 171.21 | 173.79 | 1,293,497 | +2.73(+1.60%) |
Aug 21, 2017 | 169.86 | 171.19 | 169.58 | 171.06 | 1,205,314 | +1.42(+0.83%) |
Aug 18, 2017 | 169.63 | 171.40 | 169.24 | 169.64 | 1,203,104 | -0.31(-0.19%) |
Aug 17, 2017 | 172.23 | 172.74 | 169.94 | 169.96 | 1,179,850 | -2.51(-1.45%) |
Aug 16, 2017 | 171.00 | 173.01 | 170.89 | 172.47 | 1,290,407 | +1.85(+1.08%) |
Aug 15, 2017 | 171.79 | 172.29 | 170.42 | 170.62 | 1,009,671 | -0.46(-0.27%) |
Aug 14, 2017 | 171.98 | 172.28 | 170.77 | 171.08 | 1,202,788 | +0.79(+0.46%) |
Aug 11, 2017 | 168.73 | 171.15 | 167.19 | 170.29 | 2,240,640 | +1.46(+0.87%) |
Aug 10, 2017 | 169.01 | 170.45 | 168.41 | 168.83 | 2,305,758 | -1.49(-0.88%) |
Aug 09, 2017 | 167.37 | 171.06 | 167.37 | 170.32 | 4,358,468 | -0.72(-0.42%) |
Aug 08, 2017 | 173.52 | 173.85 | 170.98 | 171.04 | 1,676,897 | -3.30(-1.89%) |
Aug 07, 2017 | 173.36 | 174.42 | 172.70 | 174.34 | 805,701 | +1.00(+0.58%) |
Aug 04, 2017 | 173.84 | 172.19 | 173.34 | 765,027 | +0.58(+0.34%) | |
Aug 03, 2017 | 173.01 | 173.23 | 171.91 | 172.76 | 949,218 | -0.69(-0.40%) |
Aug 02, 2017 | 172.89 | 173.59 | 172.53 | 173.45 | 1,393,731 | +0.95(+0.55%) |