Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 396.20 | 397.43 | 394.96 | 395.46 | 491,794 | -1.23(-0.31%) |
Oct 30, 2017 | 399.24 | 399.51 | 396.10 | 396.68 | 382,271 | -2.38(-0.60%) |
Oct 27, 2017 | 397.86 | 401.36 | 395.31 | 399.07 | 515,089 | +1.39(+0.35%) |
Oct 26, 2017 | 396.59 | 399.21 | 395.32 | 397.68 | 589,579 | +3.64(+0.92%) |
Oct 25, 2017 | 397.88 | 398.80 | 390.69 | 394.05 | 766,757 | -3.84(-0.96%) |
Oct 24, 2017 | 401.19 | 401.71 | 396.47 | 397.88 | 607,643 | -0.56(-0.14%) |
Oct 23, 2017 | 400.63 | 402.71 | 397.89 | 398.45 | 520,139 | -1.87(-0.47%) |
Oct 20, 2017 | 411.38 | 411.38 | 399.12 | 400.32 | 633,572 | -0.14(-0.04%) |
Oct 19, 2017 | 398.12 | 401.18 | 396.64 | 400.46 | 552,632 | -0.60(-0.15%) |
Oct 18, 2017 | 401.00 | 401.38 | 398.41 | 401.06 | 494,000 | +1.64(+0.41%) |
Oct 17, 2017 | 400.82 | 401.86 | 397.11 | 399.42 | 514,015 | -2.02(-0.50%) |
Oct 16, 2017 | 400.33 | 402.11 | 398.73 | 401.44 | 506,568 | +2.07(+0.52%) |
Oct 13, 2017 | 403.59 | 406.15 | 399.02 | 399.37 | 761,721 | -4.28(-1.06%) |
Oct 12, 2017 | 399.80 | 407.55 | 398.11 | 403.65 | 1,478,351 | +5.59(+1.41%) |
Oct 11, 2017 | 398.12 | 398.43 | 386.50 | 398.06 | 1,228,399 | +7.09(+1.81%) |
Oct 10, 2017 | 389.09 | 390.97 | 387.73 | 390.97 | 818,600 | +2.55(+0.66%) |
Oct 09, 2017 | 390.48 | 391.24 | 387.75 | 388.42 | 404,355 | -0.65(-0.17%) |
Oct 06, 2017 | 390.08 | 391.29 | 385.85 | 389.06 | 545,967 | -1.02(-0.26%) |
Oct 05, 2017 | 385.15 | 391.07 | 383.80 | 390.08 | 765,524 | +5.48(+1.42%) |
Oct 04, 2017 | 378.68 | 384.63 | 377.11 | 384.61 | 1,000,663 | +5.98(+1.58%) |
Oct 03, 2017 | 377.47 | 378.72 | 375.33 | 378.62 | 644,526 | +0.71(+0.19%) |
Oct 02, 2017 | 376.06 | 378.37 | 375.45 | 377.92 | 496,350 | +2.40(+0.64%) |
Sep 29, 2017 | 373.76 | 376.73 | 372.55 | 375.52 | 544,991 | +0.82(+0.22%) |
Sep 28, 2017 | 371.24 | 375.15 | 369.16 | 374.69 | 563,797 | +6.48(+1.76%) |
Sep 27, 2017 | 368.45 | 364.41 | 368.22 | 488,362 | +3.36(+0.92%) | |
Sep 26, 2017 | 368.44 | 368.44 | 364.36 | 364.86 | 367,210 | -2.71(-0.74%) |
Sep 25, 2017 | 365.77 | 367.71 | 363.83 | 367.57 | 343,569 | +1.80(+0.49%) |
Sep 22, 2017 | 363.71 | 367.16 | 362.77 | 365.77 | 340,295 | +1.56(+0.43%) |
Sep 21, 2017 | 365.14 | 366.09 | 362.34 | 364.21 | 349,222 | -0.37(-0.10%) |
Sep 20, 2017 | 364.83 | 365.53 | 362.31 | 364.58 | 474,908 | +1.41(+0.39%) |
Sep 19, 2017 | 361.74 | 364.28 | 360.28 | 363.17 | 430,893 | +2.48(+0.69%) |
Sep 18, 2017 | 360.65 | 362.60 | 359.94 | 360.69 | 542,977 | +0.60(+0.17%) |
Sep 15, 2017 | 360.65 | 355.39 | 360.09 | 1,012,265 | +2.55(+0.71%) | |
Sep 14, 2017 | 357.63 | 358.64 | 356.49 | 357.54 | 557,540 | +0.14(+0.04%) |
Sep 13, 2017 | 359.79 | 359.82 | 356.20 | 357.40 | 477,897 | -2.56(-0.71%) |
Sep 12, 2017 | 357.92 | 360.07 | 356.70 | 359.96 | 397,522 | +3.81(+1.07%) |
Sep 11, 2017 | 350.66 | 357.84 | 350.66 | 356.16 | 527,680 | +6.79(+1.94%) |
Sep 08, 2017 | 347.03 | 350.89 | 346.58 | 349.36 | 376,729 | +1.43(+0.41%) |
Sep 07, 2017 | 348.06 | 343.87 | 347.93 | 575,423 | +1.73(+0.50%) | |
Sep 06, 2017 | 348.88 | 350.26 | 345.95 | 346.20 | 511,348 | -1.23(-0.35%) |
Sep 05, 2017 | 352.32 | 354.01 | 346.91 | 347.43 | 735,115 | -6.83(-1.93%) |
Sep 01, 2017 | 354.74 | 356.36 | 353.29 | 354.26 | 526,196 | +2.33(+0.66%) |
Aug 31, 2017 | 349.16 | 353.00 | 349.02 | 351.93 | 597,954 | +4.46(+1.28%) |
Aug 30, 2017 | 346.27 | 348.93 | 345.57 | 347.47 | 484,872 | +1.73(+0.50%) |
Aug 29, 2017 | 342.71 | 346.89 | 341.14 | 345.74 | 605,495 | -0.17(-0.05%) |
Aug 28, 2017 | 348.42 | 349.61 | 345.39 | 345.92 | 598,211 | -1.69(-0.49%) |
Aug 25, 2017 | 348.50 | 350.47 | 347.49 | 347.61 | 559,007 | +0.36(+0.10%) |
Aug 24, 2017 | 350.12 | 350.61 | 347.09 | 347.25 | 369,510 | -1.78(-0.51%) |
Aug 23, 2017 | 349.32 | 350.85 | 347.65 | 349.03 | 464,039 | -2.75(-0.78%) |
Aug 22, 2017 | 347.78 | 352.55 | 347.78 | 351.79 | 427,119 | +5.01(+1.44%) |
Aug 21, 2017 | 347.61 | 347.61 | 343.80 | 346.78 | 630,199 | -0.99(-0.28%) |
Aug 18, 2017 | 348.32 | 350.44 | 345.95 | 347.76 | 1,215,809 | -2.83(-0.81%) |
Aug 17, 2017 | 356.41 | 357.60 | 350.39 | 350.60 | 531,646 | -5.95(-1.67%) |
Aug 16, 2017 | 360.45 | 360.47 | 356.09 | 356.55 | 390,659 | -0.99(-0.28%) |
Aug 15, 2017 | 358.89 | 359.93 | 356.44 | 357.53 | 446,567 | +0.16(+0.04%) |
Aug 14, 2017 | 357.15 | 358.79 | 355.86 | 357.37 | 543,764 | +3.26(+0.92%) |
Aug 11, 2017 | 352.44 | 357.52 | 352.43 | 354.12 | 966,689 | +1.23(+0.35%) |
Aug 10, 2017 | 358.05 | 359.04 | 352.63 | 352.89 | 584,706 | -7.22(-2.01%) |
Aug 09, 2017 | 355.91 | 360.30 | 355.04 | 360.11 | 420,436 | +2.10(+0.59%) |
Aug 08, 2017 | 357.16 | 360.60 | 356.50 | 358.01 | 476,368 | +0.79(+0.22%) |
Aug 07, 2017 | 356.52 | 357.96 | 355.67 | 357.21 | 334,754 | +1.13(+0.32%) |
Aug 04, 2017 | 357.83 | 358.28 | 355.65 | 356.08 | 494,222 | +0.42(+0.12%) |
Aug 03, 2017 | 354.28 | 356.57 | 353.98 | 355.66 | 529,424 | +0.38(+0.11%) |
Aug 02, 2017 | 357.79 | 358.94 | 354.28 | 355.28 | 472,988 | -3.70(-1.03%) |