Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 180.46 | 180.63 | 179.24 | 179.53 | 2,446,540 | -0.65(-0.36%) |
Oct 30, 2017 | 182.24 | 182.24 | 179.89 | 180.18 | 3,490,720 | -2.90(-1.58%) |
Oct 27, 2017 | 182.69 | 183.25 | 181.38 | 183.08 | 2,564,764 | +1.40(+0.77%) |
Oct 26, 2017 | 185.83 | 186.25 | 181.19 | 181.68 | 4,339,771 | -3.70(-1.99%) |
Oct 25, 2017 | 183.29 | 185.58 | 182.46 | 185.38 | 5,275,440 | +2.36(+1.29%) |
Oct 24, 2017 | 178.61 | 186.33 | 178.60 | 183.01 | 8,344,491 | +10.22(+5.91%) |
Oct 23, 2017 | 172.96 | 173.75 | 172.52 | 172.80 | 2,771,103 | +0.18(+0.10%) |
Oct 20, 2017 | 171.55 | 172.62 | 170.96 | 172.62 | 2,112,744 | +1.62(+0.95%) |
Oct 19, 2017 | 170.41 | 171.00 | 169.61 | 170.99 | 1,754,876 | +0.76(+0.44%) |
Oct 18, 2017 | 169.65 | 170.53 | 169.54 | 170.24 | 1,812,846 | +0.41(+0.24%) |
Oct 17, 2017 | 170.41 | 170.59 | 168.83 | 169.83 | 2,757,657 | -0.76(-0.44%) |
Oct 16, 2017 | 169.79 | 170.60 | 169.40 | 170.59 | 1,519,638 | +0.78(+0.46%) |
Oct 13, 2017 | 170.67 | 171.40 | 169.09 | 169.81 | 1,874,119 | +0.10(+0.06%) |
Oct 12, 2017 | 168.94 | 169.75 | 168.69 | 169.71 | 2,446,287 | +0.84(+0.50%) |
Oct 11, 2017 | 169.05 | 169.14 | 167.42 | 168.87 | 2,632,113 | -0.19(-0.11%) |
Oct 10, 2017 | 169.54 | 169.72 | 168.90 | 169.05 | 1,501,811 | +0.05(+0.03%) |
Oct 09, 2017 | 168.44 | 169.41 | 168.22 | 169.00 | 1,352,179 | +0.12(+0.07%) |
Oct 06, 2017 | 168.47 | 168.89 | 167.90 | 168.87 | 2,116,614 | +0.12(+0.07%) |
Oct 05, 2017 | 168.85 | 169.72 | 168.39 | 168.76 | 2,231,558 | -0.12(-0.07%) |
Oct 04, 2017 | 167.57 | 169.20 | 167.30 | 168.87 | 2,098,154 | +1.52(+0.91%) |
Oct 03, 2017 | 165.83 | 167.38 | 164.86 | 167.35 | 2,096,168 | +1.41(+0.85%) |
Oct 02, 2017 | 164.36 | 165.96 | 164.36 | 165.94 | 1,656,670 | +2.23(+1.36%) |
Sep 29, 2017 | 163.05 | 163.71 | 162.80 | 163.71 | 2,092,785 | +0.27(+0.17%) |
Sep 28, 2017 | 162.46 | 163.69 | 162.42 | 163.44 | 2,683,283 | +0.06(+0.03%) |
Sep 27, 2017 | 164.64 | 164.86 | 162.35 | 163.38 | 2,391,391 | -1.21(-0.73%) |
Sep 26, 2017 | 164.77 | 166.00 | 164.51 | 164.59 | 1,570,154 | +0.23(+0.14%) |
Sep 25, 2017 | 164.55 | 164.74 | 163.30 | 164.36 | 2,063,175 | -0.02(-0.01%) |
Sep 22, 2017 | 163.51 | 164.80 | 163.23 | 164.38 | 1,914,610 | +0.25(+0.15%) |
Sep 21, 2017 | 164.49 | 165.05 | 163.97 | 164.13 | 1,772,498 | -0.05(-0.03%) |
Sep 20, 2017 | 165.17 | 165.81 | 162.47 | 164.19 | 3,830,046 | -2.38(-1.43%) |
Sep 19, 2017 | 167.09 | 167.41 | 166.01 | 166.56 | 1,833,024 | -0.16(-0.09%) |
Sep 18, 2017 | 166.91 | 166.94 | 165.79 | 166.72 | 1,631,451 | +0.32(+0.19%) |
Sep 15, 2017 | 165.81 | 167.00 | 164.30 | 166.40 | 4,662,451 | +1.50(+0.91%) |
Sep 14, 2017 | 163.12 | 165.28 | 162.81 | 164.90 | 2,544,071 | +1.51(+0.93%) |
Sep 13, 2017 | 163.10 | 164.01 | 162.67 | 163.39 | 1,448,373 | -0.12(-0.07%) |
Sep 12, 2017 | 163.72 | 164.54 | 163.21 | 163.51 | 1,848,156 | +0.06(+0.04%) |
Sep 11, 2017 | 161.03 | 163.61 | 160.74 | 163.44 | 2,316,512 | +3.02(+1.88%) |
Sep 08, 2017 | 159.38 | 160.76 | 158.45 | 160.43 | 1,889,872 | +0.96(+0.60%) |
Sep 07, 2017 | 157.13 | 159.66 | 157.13 | 159.47 | 2,181,629 | +1.88(+1.19%) |
Sep 06, 2017 | 157.35 | 157.74 | 156.96 | 157.59 | 2,867,114 | +0.83(+0.53%) |
Sep 05, 2017 | 157.74 | 157.96 | 156.39 | 156.75 | 2,482,354 | -2.01(-1.27%) |
Sep 01, 2017 | 159.58 | 159.82 | 158.84 | 158.76 | 1,811,693 | -0.59(-0.37%) |
Aug 31, 2017 | 159.36 | 159.59 | 158.34 | 159.36 | 2,010,294 | +0.49(+0.31%) |
Aug 30, 2017 | 158.27 | 158.87 | 157.55 | 158.87 | 1,533,712 | +0.60(+0.38%) |
Aug 29, 2017 | 157.70 | 158.39 | 157.03 | 158.27 | 1,270,982 | +0.36(+0.23%) |
Aug 28, 2017 | 158.16 | 158.54 | 157.43 | 157.91 | 1,506,170 | +0.26(+0.16%) |
Aug 25, 2017 | 158.67 | 158.68 | 157.59 | 157.65 | 1,587,591 | +0.01(+0.00%) |
Aug 24, 2017 | 159.02 | 159.02 | 157.52 | 157.64 | 1,578,032 | -0.43(-0.27%) |
Aug 23, 2017 | 159.15 | 159.19 | 157.80 | 158.07 | 1,631,404 | -1.26(-0.79%) |
Aug 22, 2017 | 159.13 | 159.62 | 158.69 | 159.33 | 2,696,709 | +0.71(+0.44%) |
Aug 21, 2017 | 158.04 | 158.90 | 157.43 | 158.62 | 2,021,404 | +0.79(+0.50%) |
Aug 18, 2017 | 159.25 | 159.46 | 157.77 | 157.83 | 2,370,968 | -1.41(-0.89%) |
Aug 17, 2017 | 161.14 | 161.40 | 159.19 | 159.25 | 1,800,795 | -1.99(-1.24%) |
Aug 16, 2017 | 160.69 | 161.79 | 160.23 | 161.24 | 2,197,559 | +0.57(+0.36%) |
Aug 15, 2017 | 160.53 | 161.18 | 160.15 | 160.66 | 1,352,074 | -0.15(-0.09%) |
Aug 14, 2017 | 160.26 | 161.01 | 159.80 | 160.81 | 1,630,522 | +1.08(+0.67%) |
Aug 11, 2017 | 160.41 | 160.41 | 159.46 | 159.73 | 1,873,432 | -0.19(-0.12%) |
Aug 10, 2017 | 159.45 | 160.65 | 159.11 | 159.93 | 2,026,535 | -0.19(-0.12%) |
Aug 09, 2017 | 160.28 | 161.23 | 159.43 | 160.12 | 2,091,880 | +0.04(+0.02%) |
Aug 08, 2017 | 160.39 | 161.22 | 159.51 | 160.08 | 2,393,073 | -0.78(-0.49%) |
Aug 07, 2017 | 161.22 | 161.61 | 160.28 | 160.87 | 1,512,046 | -0.16(-0.10%) |
Aug 04, 2017 | 161.26 | 161.77 | 159.83 | 161.03 | 1,963,515 | +0.02(+0.01%) |
Aug 03, 2017 | 159.68 | 161.02 | 159.07 | 161.00 | 2,648,888 | +1.71(+1.08%) |
Aug 02, 2017 | 157.57 | 159.44 | 157.28 | 159.29 | 2,617,274 | +1.73(+1.10%) |