Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 186.83 | 186.83 | 184.82 | 185.49 | 1,372,260 | -0.47(-0.25%) |
Oct 30, 2017 | 189.56 | 189.88 | 185.94 | 185.96 | 1,198,831 | -3.97(-2.09%) |
Oct 27, 2017 | 186.88 | 190.46 | 186.79 | 189.93 | 1,576,041 | +3.00(+1.61%) |
Oct 26, 2017 | 184.70 | 190.19 | 184.25 | 186.93 | 1,877,086 | +2.87(+1.56%) |
Oct 25, 2017 | 181.90 | 184.19 | 181.03 | 184.06 | 1,700,172 | +1.70(+0.93%) |
Oct 24, 2017 | 181.37 | 182.95 | 180.58 | 182.36 | 1,303,561 | +0.48(+0.26%) |
Oct 23, 2017 | 180.33 | 182.74 | 179.91 | 181.88 | 1,331,191 | +1.84(+1.02%) |
Oct 20, 2017 | 177.77 | 181.27 | 177.39 | 180.04 | 1,817,233 | +3.01(+1.70%) |
Oct 19, 2017 | 177.83 | 177.83 | 175.03 | 177.03 | 2,161,932 | -1.07(-0.60%) |
Oct 18, 2017 | 176.68 | 179.20 | 176.68 | 178.10 | 2,614,182 | +2.03(+1.15%) |
Oct 17, 2017 | 174.37 | 177.53 | 174.26 | 176.07 | 2,423,053 | +2.08(+1.19%) |
Oct 16, 2017 | 175.08 | 175.84 | 173.08 | 173.99 | 1,295,138 | -1.09(-0.62%) |
Oct 13, 2017 | 173.06 | 175.34 | 172.19 | 175.08 | 2,098,923 | -0.76(-0.43%) |
Oct 12, 2017 | 176.47 | 177.53 | 175.47 | 175.84 | 1,211,281 | +0.01(+0.01%) |
Oct 11, 2017 | 176.67 | 176.89 | 175.23 | 175.83 | 1,415,416 | -1.05(-0.60%) |
Oct 10, 2017 | 177.85 | 178.18 | 175.78 | 176.89 | 1,041,890 | -0.96(-0.54%) |
Oct 09, 2017 | 179.05 | 179.55 | 177.63 | 177.85 | 831,307 | -1.75(-0.97%) |
Oct 06, 2017 | 179.65 | 181.26 | 178.93 | 179.59 | 935,264 | +0.25(+0.14%) |
Oct 05, 2017 | 179.66 | 180.52 | 178.21 | 179.34 | 1,123,676 | -0.07(-0.04%) |
Oct 04, 2017 | 180.59 | 181.52 | 179.27 | 179.41 | 1,121,112 | -1.17(-0.65%) |
Oct 03, 2017 | 177.95 | 181.06 | 177.95 | 180.57 | 1,550,566 | +2.80(+1.58%) |
Oct 02, 2017 | 176.55 | 177.79 | 175.25 | 177.77 | 1,443,831 | +1.95(+1.11%) |
Sep 29, 2017 | 175.88 | 176.09 | 174.10 | 175.82 | 1,186,572 | -0.06(-0.03%) |
Sep 28, 2017 | 173.06 | 176.74 | 172.96 | 175.88 | 1,070,240 | +2.42(+1.39%) |
Sep 27, 2017 | 173.06 | 174.13 | 171.20 | 173.46 | 1,185,930 | +0.74(+0.43%) |
Sep 26, 2017 | 171.44 | 172.85 | 170.94 | 172.72 | 1,198,519 | +2.07(+1.21%) |
Sep 25, 2017 | 172.17 | 173.35 | 170.57 | 170.65 | 1,008,573 | -1.22(-0.71%) |
Sep 22, 2017 | 171.30 | 173.41 | 169.56 | 171.87 | 1,730,961 | +0.57(+0.33%) |
Sep 21, 2017 | 170.89 | 171.98 | 169.33 | 171.30 | 1,003,380 | +0.29(+0.17%) |
Sep 20, 2017 | 170.88 | 171.40 | 169.85 | 171.01 | 2,006,763 | +0.29(+0.17%) |
Sep 19, 2017 | 174.88 | 174.89 | 169.51 | 170.72 | 2,053,215 | -3.56(-2.05%) |
Sep 18, 2017 | 174.99 | 175.38 | 173.82 | 174.28 | 982,164 | -0.70(-0.40%) |
Sep 15, 2017 | 174.76 | 175.60 | 174.02 | 174.99 | 2,617,671 | +0.77(+0.44%) |
Sep 14, 2017 | 175.93 | 176.77 | 174.04 | 174.22 | 1,482,699 | -2.25(-1.27%) |
Sep 13, 2017 | 174.43 | 177.16 | 174.43 | 176.46 | 1,381,673 | +1.95(+1.12%) |
Sep 12, 2017 | 175.32 | 175.81 | 173.88 | 174.52 | 1,252,843 | -0.72(-0.41%) |
Sep 11, 2017 | 174.01 | 175.24 | 173.67 | 175.24 | 1,720,968 | +1.66(+0.95%) |
Sep 08, 2017 | 173.71 | 174.34 | 173.19 | 173.59 | 1,439,036 | -0.39(-0.23%) |
Sep 07, 2017 | 171.42 | 174.17 | 171.05 | 173.98 | 1,195,182 | +2.71(+1.58%) |
Sep 06, 2017 | 174.29 | 174.46 | 170.72 | 171.27 | 1,379,954 | -3.02(-1.73%) |
Sep 05, 2017 | 171.37 | 174.48 | 171.28 | 174.29 | 1,362,634 | +2.01(+1.17%) |
Sep 01, 2017 | 171.82 | 173.14 | 171.39 | 172.28 | 1,083,136 | +1.04(+0.61%) |
Aug 31, 2017 | 169.31 | 171.35 | 169.16 | 171.23 | 1,534,803 | +2.25(+1.33%) |
Aug 30, 2017 | 168.97 | 169.44 | 168.75 | 168.99 | 963,126 | -0.40(-0.23%) |
Aug 29, 2017 | 169.08 | 169.87 | 169.07 | 169.38 | 1,021,669 | -0.39(-0.23%) |
Aug 28, 2017 | 169.33 | 170.76 | 169.14 | 169.77 | 952,345 | +1.13(+0.67%) |
Aug 25, 2017 | 169.25 | 170.38 | 168.64 | 168.64 | 897,809 | -0.44(-0.26%) |
Aug 24, 2017 | 169.18 | 169.27 | 167.62 | 169.08 | 1,321,185 | +0.36(+0.21%) |
Aug 23, 2017 | 168.84 | 169.35 | 168.22 | 168.72 | 910,745 | -0.40(-0.24%) |
Aug 22, 2017 | 167.41 | 169.66 | 167.41 | 169.13 | 1,065,022 | +1.73(+1.03%) |
Aug 21, 2017 | 166.50 | 167.74 | 166.47 | 167.40 | 1,149,393 | +0.89(+0.54%) |
Aug 18, 2017 | 167.32 | 167.67 | 165.54 | 166.50 | 1,099,758 | -0.94(-0.56%) |
Aug 17, 2017 | 168.93 | 170.24 | 167.41 | 167.44 | 1,133,226 | -1.72(-1.02%) |
Aug 16, 2017 | 168.83 | 169.69 | 168.79 | 169.16 | 1,002,234 | +0.66(+0.39%) |
Aug 15, 2017 | 166.31 | 168.83 | 166.12 | 168.51 | 1,423,801 | +2.64(+1.59%) |
Aug 14, 2017 | 165.17 | 166.65 | 165.17 | 165.86 | 846,095 | +1.85(+1.13%) |
Aug 11, 2017 | 165.53 | 166.31 | 163.86 | 164.01 | 1,248,235 | -0.92(-0.56%) |
Aug 10, 2017 | 166.83 | 167.95 | 164.71 | 164.93 | 1,216,041 | -2.56(-1.53%) |
Aug 09, 2017 | 165.25 | 167.74 | 164.12 | 167.49 | 1,604,191 | +2.30(+1.39%) |
Aug 08, 2017 | 165.22 | 166.28 | 164.29 | 165.19 | 1,178,812 | -0.33(-0.20%) |
Aug 07, 2017 | 162.40 | 166.45 | 162.24 | 165.51 | 1,799,134 | +3.23(+1.99%) |
Aug 04, 2017 | 167.41 | 167.88 | 160.41 | 162.29 | 2,366,216 | -3.29(-1.99%) |
Aug 03, 2017 | 165.39 | 166.70 | 164.56 | 165.58 | 1,672,901 | +1.23(+0.75%) |
Aug 02, 2017 | 162.88 | 164.71 | 162.88 | 164.35 | 982,813 | +1.67(+1.03%) |