Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 243.51 | 244.63 | 241.13 | 243.20 | 835,891 | -0.29(-0.12%) |
Oct 30, 2017 | 246.60 | 247.93 | 243.22 | 243.50 | 1,442,726 | -3.15(-1.28%) |
Oct 27, 2017 | 240.45 | 251.98 | 239.28 | 246.65 | 1,986,883 | +7.10(+2.96%) |
Oct 26, 2017 | 238.05 | 242.19 | 236.51 | 239.56 | 1,199,094 | +3.01(+1.27%) |
Oct 25, 2017 | 235.32 | 237.22 | 234.21 | 236.55 | 781,799 | +1.78(+0.76%) |
Oct 24, 2017 | 233.76 | 235.76 | 231.54 | 234.76 | 680,819 | +0.34(+0.15%) |
Oct 23, 2017 | 234.44 | 237.06 | 232.60 | 234.42 | 766,757 | +0.30(+0.13%) |
Oct 20, 2017 | 232.30 | 235.15 | 231.70 | 234.12 | 779,671 | +2.97(+1.29%) |
Oct 19, 2017 | 229.87 | 231.45 | 227.23 | 231.15 | 836,480 | +1.31(+0.57%) |
Oct 18, 2017 | 229.71 | 233.92 | 229.71 | 229.83 | 1,154,777 | +0.84(+0.37%) |
Oct 17, 2017 | 228.01 | 230.89 | 226.37 | 228.99 | 1,776,453 | +3.10(+1.37%) |
Oct 16, 2017 | 225.52 | 227.04 | 224.53 | 225.89 | 1,177,796 | -0.53(-0.24%) |
Oct 13, 2017 | 226.60 | 229.25 | 224.49 | 226.42 | 852,636 | -3.53(-1.54%) |
Oct 12, 2017 | 229.53 | 230.81 | 228.18 | 229.96 | 764,290 | +1.01(+0.44%) |
Oct 11, 2017 | 228.58 | 231.43 | 228.58 | 228.95 | 862,335 | -0.10(-0.05%) |
Oct 10, 2017 | 229.01 | 230.29 | 228.12 | 229.05 | 1,297,123 | +0.08(+0.03%) |
Oct 09, 2017 | 230.49 | 232.50 | 228.43 | 228.97 | 975,836 | -6.18(-2.63%) |
Oct 06, 2017 | 234.41 | 236.52 | 233.94 | 235.16 | 1,210,280 | +1.47(+0.63%) |
Oct 05, 2017 | 235.01 | 235.54 | 233.23 | 233.69 | 1,112,484 | -1.09(-0.47%) |
Oct 04, 2017 | 235.62 | 236.59 | 234.61 | 234.78 | 747,511 | -0.84(-0.36%) |
Oct 03, 2017 | 233.41 | 235.63 | 233.03 | 235.62 | 756,908 | +2.28(+0.98%) |
Oct 02, 2017 | 232.78 | 234.28 | 232.39 | 233.35 | 1,154,358 | +1.31(+0.56%) |
Sep 29, 2017 | 231.48 | 232.12 | 229.35 | 232.04 | 1,618,020 | +0.84(+0.36%) |
Sep 28, 2017 | 226.99 | 233.22 | 226.59 | 231.20 | 1,138,871 | +4.08(+1.79%) |
Sep 27, 2017 | 227.71 | 228.43 | 223.59 | 227.13 | 1,432,015 | -0.32(-0.14%) |
Sep 26, 2017 | 226.15 | 229.90 | 226.15 | 227.45 | 1,418,563 | +1.90(+0.84%) |
Sep 25, 2017 | 227.77 | 229.76 | 225.32 | 225.55 | 1,155,164 | -1.79(-0.79%) |
Sep 22, 2017 | 227.16 | 232.41 | 223.66 | 227.34 | 1,412,544 | +0.43(+0.19%) |
Sep 21, 2017 | 228.26 | 228.26 | 226.14 | 226.91 | 1,238,838 | -0.99(-0.43%) |
Sep 20, 2017 | 228.28 | 230.08 | 225.87 | 227.90 | 1,918,478 | -0.34(-0.15%) |
Sep 19, 2017 | 236.57 | 237.23 | 227.83 | 228.24 | 1,814,554 | -8.00(-3.39%) |
Sep 18, 2017 | 237.72 | 238.18 | 235.66 | 236.24 | 1,169,908 | -0.79(-0.33%) |
Sep 15, 2017 | 237.71 | 238.62 | 236.90 | 237.03 | 1,291,867 | -1.30(-0.55%) |
Sep 14, 2017 | 239.23 | 239.50 | 237.63 | 238.33 | 1,105,203 | -0.85(-0.35%) |
Sep 13, 2017 | 242.63 | 245.07 | 239.16 | 239.17 | 1,390,723 | -3.38(-1.40%) |
Sep 12, 2017 | 244.47 | 245.05 | 241.47 | 242.56 | 781,215 | -2.01(-0.82%) |
Sep 11, 2017 | 245.59 | 246.99 | 244.52 | 244.56 | 705,867 | +0.62(+0.25%) |
Sep 08, 2017 | 243.79 | 244.64 | 243.11 | 243.95 | 880,930 | +0.03(+0.01%) |
Sep 07, 2017 | 244.31 | 245.68 | 243.40 | 243.92 | 727,977 | -0.33(-0.14%) |
Sep 06, 2017 | 245.32 | 246.09 | 242.46 | 244.25 | 717,672 | -0.64(-0.26%) |
Sep 05, 2017 | 245.32 | 246.71 | 244.01 | 244.89 | 821,142 | -1.14(-0.46%) |
Sep 01, 2017 | 245.30 | 246.70 | 244.41 | 246.03 | 548,314 | +1.07(+0.44%) |
Aug 31, 2017 | 242.45 | 245.07 | 242.09 | 244.96 | 1,069,792 | +3.21(+1.33%) |
Aug 30, 2017 | 243.08 | 243.08 | 240.81 | 241.74 | 649,304 | -1.36(-0.56%) |
Aug 29, 2017 | 241.64 | 243.33 | 241.00 | 243.10 | 1,078,318 | +0.57(+0.24%) |
Aug 28, 2017 | 240.65 | 242.53 | 240.25 | 242.53 | 1,247,511 | +1.97(+0.82%) |
Aug 25, 2017 | 239.78 | 241.77 | 239.78 | 240.56 | 724,065 | +1.09(+0.46%) |
Aug 24, 2017 | 240.24 | 240.53 | 238.85 | 239.47 | 632,005 | -0.13(-0.06%) |
Aug 23, 2017 | 239.68 | 241.00 | 238.50 | 239.60 | 708,862 | -1.23(-0.51%) |
Aug 22, 2017 | 236.31 | 241.82 | 235.79 | 240.83 | 1,391,236 | +3.73(+1.57%) |
Aug 21, 2017 | 235.94 | 237.97 | 235.26 | 237.10 | 746,711 | +1.98(+0.84%) |
Aug 18, 2017 | 235.24 | 236.16 | 233.60 | 235.12 | 793,403 | -0.36(-0.15%) |
Aug 17, 2017 | 235.21 | 236.74 | 234.49 | 235.49 | 787,393 | +0.29(+0.12%) |
Aug 16, 2017 | 235.10 | 237.05 | 234.64 | 235.20 | 1,079,055 | +0.50(+0.21%) |
Aug 15, 2017 | 238.26 | 238.61 | 234.49 | 234.69 | 1,340,559 | -3.25(-1.37%) |
Aug 14, 2017 | 238.01 | 239.91 | 237.71 | 237.95 | 763,934 | +0.25(+0.10%) |
Aug 11, 2017 | 238.95 | 240.39 | 237.65 | 237.70 | 883,745 | -1.60(-0.67%) |
Aug 10, 2017 | 241.03 | 242.72 | 238.54 | 239.30 | 843,811 | -3.13(-1.29%) |
Aug 09, 2017 | 238.03 | 242.56 | 236.57 | 242.43 | 1,423,905 | +4.51(+1.89%) |
Aug 08, 2017 | 237.06 | 238.66 | 235.62 | 237.92 | 1,321,402 | +0.57(+0.24%) |
Aug 07, 2017 | 233.42 | 237.36 | 233.32 | 237.35 | 1,123,371 | +3.51(+1.50%) |
Aug 04, 2017 | 237.32 | 239.42 | 233.14 | 233.84 | 1,638,543 | -2.77(-1.17%) |
Aug 03, 2017 | 229.94 | 237.07 | 229.81 | 236.61 | 2,488,390 | +7.37(+3.21%) |
Aug 02, 2017 | 226.30 | 230.84 | 225.44 | 229.24 | 3,104,474 | +9.81(+4.47%) |