Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 187.60 | 187.60 | 185.59 | 186.26 | 1,366,587 | -0.47(-0.25%) |
Oct 30, 2017 | 190.34 | 190.67 | 186.72 | 186.73 | 1,193,875 | -3.99(-2.09%) |
Oct 27, 2017 | 187.65 | 191.25 | 187.57 | 190.72 | 1,569,526 | +3.01(+1.61%) |
Oct 26, 2017 | 185.47 | 190.98 | 185.02 | 187.71 | 1,869,326 | +2.88(+1.56%) |
Oct 25, 2017 | 182.66 | 184.96 | 181.79 | 184.83 | 1,693,143 | +1.71(+0.93%) |
Oct 24, 2017 | 182.13 | 183.71 | 181.33 | 183.12 | 1,298,172 | +0.48(+0.26%) |
Oct 23, 2017 | 181.08 | 183.50 | 180.66 | 182.64 | 1,325,688 | +1.85(+1.02%) |
Oct 20, 2017 | 178.51 | 182.02 | 178.13 | 180.78 | 1,809,720 | +3.02(+1.70%) |
Oct 19, 2017 | 178.56 | 178.56 | 175.76 | 177.76 | 2,152,994 | -1.08(-0.60%) |
Oct 18, 2017 | 177.41 | 179.94 | 177.41 | 178.84 | 2,603,374 | +2.04(+1.15%) |
Oct 17, 2017 | 175.09 | 178.27 | 174.99 | 176.80 | 2,413,036 | +2.09(+1.19%) |
Oct 16, 2017 | 175.81 | 176.57 | 173.80 | 174.71 | 1,289,784 | -1.09(-0.62%) |
Oct 13, 2017 | 173.78 | 176.07 | 172.91 | 175.81 | 2,090,245 | -0.77(-0.43%) |
Oct 12, 2017 | 177.21 | 178.27 | 176.19 | 176.57 | 1,206,273 | +0.01(+0.01%) |
Oct 11, 2017 | 177.40 | 177.62 | 175.96 | 176.56 | 1,409,564 | -1.06(-0.60%) |
Oct 10, 2017 | 178.58 | 178.91 | 176.51 | 177.62 | 1,037,583 | -0.96(-0.54%) |
Oct 09, 2017 | 179.79 | 180.29 | 178.37 | 178.58 | 827,871 | -1.76(-0.97%) |
Oct 06, 2017 | 180.40 | 182.01 | 179.68 | 180.34 | 931,398 | +0.25(+0.14%) |
Oct 05, 2017 | 180.41 | 181.27 | 178.95 | 180.09 | 1,119,031 | -0.07(-0.04%) |
Oct 04, 2017 | 181.34 | 182.28 | 180.01 | 180.15 | 1,116,477 | -1.17(-0.65%) |
Oct 03, 2017 | 178.69 | 181.81 | 178.69 | 181.32 | 1,544,156 | +2.81(+1.58%) |
Oct 02, 2017 | 177.28 | 178.53 | 175.98 | 178.51 | 1,437,863 | +1.96(+1.11%) |
Sep 29, 2017 | 176.61 | 176.82 | 174.83 | 176.55 | 1,181,667 | -0.06(-0.03%) |
Sep 28, 2017 | 173.78 | 177.47 | 173.68 | 176.61 | 1,065,815 | +2.43(+1.39%) |
Sep 27, 2017 | 173.78 | 174.85 | 171.91 | 174.18 | 1,181,028 | +0.75(+0.43%) |
Sep 26, 2017 | 172.15 | 173.57 | 171.65 | 173.44 | 1,193,564 | +2.08(+1.21%) |
Sep 25, 2017 | 172.89 | 174.07 | 171.28 | 171.36 | 1,004,403 | -1.23(-0.71%) |
Sep 22, 2017 | 172.01 | 174.13 | 170.26 | 172.59 | 1,723,805 | +0.58(+0.33%) |
Sep 21, 2017 | 171.59 | 172.69 | 170.04 | 172.01 | 999,232 | +0.29(+0.17%) |
Sep 20, 2017 | 171.59 | 172.12 | 170.56 | 171.72 | 1,998,467 | +0.29(+0.17%) |
Sep 19, 2017 | 175.61 | 175.62 | 170.22 | 171.43 | 2,044,726 | -3.58(-2.05%) |
Sep 18, 2017 | 175.71 | 176.11 | 174.54 | 175.00 | 978,104 | -0.71(-0.40%) |
Sep 15, 2017 | 175.49 | 176.33 | 174.74 | 175.71 | 2,606,850 | +0.78(+0.44%) |
Sep 14, 2017 | 176.66 | 177.51 | 174.76 | 174.94 | 1,476,569 | -2.26(-1.27%) |
Sep 13, 2017 | 175.16 | 177.90 | 175.16 | 177.20 | 1,375,961 | +1.95(+1.12%) |
Sep 12, 2017 | 176.05 | 176.54 | 174.60 | 175.24 | 1,247,664 | -0.73(-0.41%) |
Sep 11, 2017 | 174.73 | 175.97 | 174.39 | 175.97 | 1,713,854 | +1.66(+0.95%) |
Sep 08, 2017 | 174.43 | 175.06 | 173.91 | 174.31 | 1,433,087 | -0.40(-0.23%) |
Sep 07, 2017 | 172.13 | 174.89 | 171.76 | 174.70 | 1,190,241 | +2.72(+1.58%) |
Sep 06, 2017 | 175.01 | 175.18 | 171.43 | 171.98 | 1,374,249 | -3.03(-1.73%) |
Sep 05, 2017 | 172.08 | 175.20 | 171.99 | 175.01 | 1,357,001 | +2.02(+1.17%) |
Sep 01, 2017 | 172.53 | 173.86 | 172.10 | 172.99 | 1,078,658 | +1.05(+0.61%) |
Aug 31, 2017 | 170.01 | 172.06 | 169.87 | 171.94 | 1,528,458 | +2.26(+1.33%) |
Aug 30, 2017 | 169.67 | 170.14 | 169.45 | 169.69 | 959,144 | -0.40(-0.23%) |
Aug 29, 2017 | 169.78 | 170.57 | 169.77 | 170.08 | 1,017,446 | -0.39(-0.23%) |
Aug 28, 2017 | 170.04 | 171.47 | 169.84 | 170.47 | 948,408 | +1.13(+0.67%) |
Aug 25, 2017 | 169.95 | 171.09 | 169.34 | 169.34 | 894,097 | -0.44(-0.26%) |
Aug 24, 2017 | 169.89 | 169.97 | 168.31 | 169.78 | 1,315,723 | +0.36(+0.21%) |
Aug 23, 2017 | 169.54 | 170.06 | 168.91 | 169.42 | 906,980 | -0.41(-0.24%) |
Aug 22, 2017 | 168.11 | 170.37 | 168.11 | 169.83 | 1,060,620 | +1.74(+1.03%) |
Aug 21, 2017 | 167.19 | 168.44 | 167.17 | 168.09 | 1,144,641 | +0.90(+0.54%) |
Aug 18, 2017 | 168.02 | 168.37 | 166.23 | 167.19 | 1,095,212 | -0.94(-0.56%) |
Aug 17, 2017 | 169.63 | 170.94 | 168.11 | 168.14 | 1,128,541 | -1.73(-1.02%) |
Aug 16, 2017 | 169.53 | 170.40 | 169.49 | 169.87 | 998,090 | +0.66(+0.39%) |
Aug 15, 2017 | 167.00 | 169.53 | 166.81 | 169.21 | 1,417,915 | +2.65(+1.59%) |
Aug 14, 2017 | 165.85 | 167.34 | 165.85 | 166.55 | 842,597 | +1.86(+1.13%) |
Aug 11, 2017 | 166.21 | 167.00 | 164.54 | 164.69 | 1,243,075 | -0.93(-0.56%) |
Aug 10, 2017 | 167.53 | 168.65 | 165.39 | 165.62 | 1,211,014 | -2.57(-1.53%) |
Aug 09, 2017 | 165.94 | 168.44 | 164.81 | 168.19 | 1,597,559 | +2.31(+1.40%) |
Aug 08, 2017 | 165.91 | 166.97 | 164.97 | 165.87 | 1,173,939 | -0.33(-0.20%) |
Aug 07, 2017 | 163.08 | 167.14 | 162.92 | 166.20 | 1,791,696 | +3.24(+1.99%) |
Aug 04, 2017 | 168.10 | 168.58 | 161.07 | 162.96 | 2,356,434 | -3.31(-1.99%) |
Aug 03, 2017 | 166.08 | 167.39 | 165.24 | 166.27 | 1,665,985 | +1.24(+0.75%) |
Aug 02, 2017 | 163.56 | 165.39 | 163.56 | 165.03 | 978,750 | +1.68(+1.03%) |