Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 187.60 | 187.60 | 185.59 | 186.26 | 1,366,635 | -0.47(-0.25%) |
Oct 30, 2017 | 190.34 | 190.67 | 186.71 | 186.73 | 1,193,917 | -3.98(-2.09%) |
Oct 27, 2017 | 187.64 | 191.24 | 187.56 | 190.71 | 1,569,580 | +3.01(+1.60%) |
Oct 26, 2017 | 185.46 | 190.98 | 185.01 | 187.70 | 1,869,391 | +2.88(+1.56%) |
Oct 25, 2017 | 182.65 | 184.95 | 181.78 | 184.82 | 1,693,202 | +1.71(+0.93%) |
Oct 24, 2017 | 182.12 | 183.71 | 181.32 | 183.11 | 1,298,217 | +0.48(+0.26%) |
Oct 23, 2017 | 181.07 | 183.49 | 180.66 | 182.63 | 1,325,734 | +1.85(+1.02%) |
Oct 20, 2017 | 178.50 | 182.01 | 178.12 | 180.78 | 1,809,783 | +3.02(+1.70%) |
Oct 19, 2017 | 178.56 | 178.56 | 175.75 | 177.76 | 2,153,068 | -1.08(-0.60%) |
Oct 18, 2017 | 177.41 | 179.94 | 177.41 | 178.83 | 2,603,464 | +2.04(+1.15%) |
Oct 17, 2017 | 175.08 | 178.27 | 174.98 | 176.79 | 2,413,120 | +2.09(+1.19%) |
Oct 16, 2017 | 175.80 | 176.57 | 173.79 | 174.71 | 1,289,829 | -1.09(-0.62%) |
Oct 13, 2017 | 173.77 | 176.07 | 172.90 | 175.80 | 2,090,318 | -0.77(-0.43%) |
Oct 12, 2017 | 177.20 | 178.27 | 176.19 | 176.57 | 1,206,315 | +0.01(+0.01%) |
Oct 11, 2017 | 177.40 | 177.62 | 175.95 | 176.56 | 1,409,613 | -1.06(-0.60%) |
Oct 10, 2017 | 178.58 | 178.91 | 176.50 | 177.62 | 1,037,618 | -0.96(-0.54%) |
Oct 09, 2017 | 179.79 | 180.29 | 178.36 | 178.58 | 827,899 | -1.76(-0.97%) |
Oct 06, 2017 | 180.39 | 182.01 | 179.67 | 180.33 | 931,430 | +0.25(+0.14%) |
Oct 05, 2017 | 180.40 | 181.26 | 178.95 | 180.08 | 1,119,070 | -0.07(-0.04%) |
Oct 04, 2017 | 181.34 | 182.27 | 180.00 | 180.15 | 1,116,516 | -1.17(-0.65%) |
Oct 03, 2017 | 178.68 | 181.81 | 178.68 | 181.32 | 1,544,210 | +2.81(+1.58%) |
Oct 02, 2017 | 177.28 | 178.52 | 175.97 | 178.50 | 1,437,912 | +1.96(+1.11%) |
Sep 29, 2017 | 176.60 | 176.81 | 174.82 | 176.55 | 1,181,708 | -0.06(-0.03%) |
Sep 28, 2017 | 173.77 | 177.46 | 173.68 | 176.60 | 1,065,852 | +2.43(+1.39%) |
Sep 27, 2017 | 173.77 | 174.85 | 171.90 | 174.18 | 1,181,068 | +0.75(+0.43%) |
Sep 26, 2017 | 172.15 | 173.56 | 171.64 | 173.43 | 1,193,605 | +2.08(+1.21%) |
Sep 25, 2017 | 172.88 | 174.06 | 171.28 | 171.35 | 1,004,438 | -1.23(-0.71%) |
Sep 22, 2017 | 172.00 | 174.12 | 170.26 | 172.58 | 1,723,864 | +0.58(+0.33%) |
Sep 21, 2017 | 171.59 | 172.69 | 170.03 | 172.00 | 999,266 | +0.29(+0.17%) |
Sep 20, 2017 | 171.58 | 172.11 | 170.55 | 171.71 | 1,998,536 | +0.29(+0.17%) |
Sep 19, 2017 | 175.60 | 175.61 | 170.21 | 171.42 | 2,044,797 | -3.58(-2.05%) |
Sep 18, 2017 | 175.71 | 176.10 | 174.54 | 175.00 | 978,138 | -0.71(-0.40%) |
Sep 15, 2017 | 175.48 | 176.32 | 174.73 | 175.71 | 2,606,940 | +0.78(+0.44%) |
Sep 14, 2017 | 176.65 | 177.50 | 174.75 | 174.93 | 1,476,620 | -2.26(-1.27%) |
Sep 13, 2017 | 175.15 | 177.89 | 175.15 | 177.19 | 1,376,009 | +1.95(+1.12%) |
Sep 12, 2017 | 176.05 | 176.54 | 174.59 | 175.24 | 1,247,707 | -0.73(-0.41%) |
Sep 11, 2017 | 174.72 | 175.96 | 174.38 | 175.96 | 1,713,913 | +1.66(+0.95%) |
Sep 08, 2017 | 174.42 | 175.06 | 173.90 | 174.30 | 1,433,137 | -0.40(-0.23%) |
Sep 07, 2017 | 172.13 | 174.89 | 171.75 | 174.70 | 1,190,283 | +2.72(+1.58%) |
Sep 06, 2017 | 175.01 | 175.18 | 171.42 | 171.98 | 1,374,297 | -3.03(-1.73%) |
Sep 05, 2017 | 172.07 | 175.20 | 171.99 | 175.01 | 1,357,048 | +2.02(+1.17%) |
Sep 01, 2017 | 172.52 | 173.86 | 172.10 | 172.99 | 1,078,695 | +1.05(+0.61%) |
Aug 31, 2017 | 170.00 | 172.05 | 169.86 | 171.94 | 1,528,511 | +2.26(+1.33%) |
Aug 30, 2017 | 169.66 | 170.13 | 169.44 | 169.68 | 959,178 | -0.40(-0.23%) |
Aug 29, 2017 | 169.78 | 170.57 | 169.77 | 170.08 | 1,017,481 | -0.39(-0.23%) |
Aug 28, 2017 | 170.03 | 171.47 | 169.83 | 170.47 | 948,441 | +1.13(+0.67%) |
Aug 25, 2017 | 169.95 | 171.08 | 169.33 | 169.33 | 894,128 | -0.44(-0.26%) |
Aug 24, 2017 | 169.88 | 169.97 | 168.31 | 169.78 | 1,315,769 | +0.36(+0.21%) |
Aug 23, 2017 | 169.53 | 170.05 | 168.91 | 169.42 | 907,012 | -0.41(-0.24%) |
Aug 22, 2017 | 168.10 | 170.36 | 168.10 | 169.82 | 1,060,656 | +1.74(+1.03%) |
Aug 21, 2017 | 167.19 | 168.43 | 167.16 | 168.09 | 1,144,680 | +0.90(+0.54%) |
Aug 18, 2017 | 168.01 | 168.36 | 166.22 | 167.19 | 1,095,249 | -0.95(-0.56%) |
Aug 17, 2017 | 169.62 | 170.94 | 168.10 | 168.13 | 1,128,580 | -1.73(-1.02%) |
Aug 16, 2017 | 169.52 | 170.39 | 169.49 | 169.86 | 998,125 | +0.66(+0.39%) |
Aug 15, 2017 | 167.00 | 169.52 | 166.80 | 169.20 | 1,417,964 | +2.65(+1.59%) |
Aug 14, 2017 | 165.85 | 167.34 | 165.85 | 166.55 | 842,626 | +1.86(+1.13%) |
Aug 11, 2017 | 166.21 | 166.99 | 164.53 | 164.69 | 1,243,118 | -0.92(-0.56%) |
Aug 10, 2017 | 167.52 | 168.64 | 165.38 | 165.61 | 1,211,055 | -2.57(-1.53%) |
Aug 09, 2017 | 165.93 | 168.44 | 164.80 | 168.18 | 1,597,615 | +2.31(+1.40%) |
Aug 08, 2017 | 165.90 | 166.96 | 164.97 | 165.87 | 1,173,979 | -0.33(-0.20%) |
Aug 07, 2017 | 163.07 | 167.14 | 162.91 | 166.20 | 1,791,758 | +3.24(+1.99%) |
Aug 04, 2017 | 168.09 | 168.58 | 161.07 | 162.96 | 2,356,516 | -3.31(-1.99%) |
Aug 03, 2017 | 166.07 | 167.38 | 165.23 | 166.26 | 1,666,043 | +1.24(+0.75%) |
Aug 02, 2017 | 163.55 | 165.38 | 163.55 | 165.03 | 978,784 | +1.68(+1.03%) |