Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 245.83 | 246.39 | 244.06 | 244.54 | 2,893,431 | -1.20(-0.49%) |
Oct 30, 2017 | 242.14 | 246.84 | 242.03 | 245.74 | 3,192,105 | +2.64(+1.09%) |
Oct 27, 2017 | 244.80 | 245.98 | 242.47 | 243.10 | 3,058,526 | -2.66(-1.08%) |
Oct 26, 2017 | 246.19 | 247.82 | 243.90 | 245.76 | 3,606,854 | +0.81(+0.33%) |
Oct 25, 2017 | 250.98 | 252.14 | 241.24 | 244.96 | 8,326,581 | -7.19(-2.85%) |
Oct 24, 2017 | 249.52 | 253.29 | 249.52 | 252.14 | 4,641,428 | +3.49(+1.40%) |
Oct 23, 2017 | 251.32 | 252.12 | 248.48 | 248.65 | 3,483,706 | -2.30(-0.92%) |
Oct 20, 2017 | 246.79 | 251.03 | 245.92 | 250.96 | 4,173,366 | +5.41(+2.20%) |
Oct 19, 2017 | 245.49 | 245.60 | 242.69 | 245.54 | 2,731,377 | -0.95(-0.38%) |
Oct 18, 2017 | 245.00 | 247.15 | 243.29 | 246.49 | 2,164,270 | +1.35(+0.55%) |
Oct 17, 2017 | 243.13 | 245.55 | 242.91 | 245.15 | 2,654,101 | -1.07(-0.43%) |
Oct 16, 2017 | 247.88 | 248.35 | 246.16 | 246.22 | 1,915,736 | -0.94(-0.38%) |
Oct 13, 2017 | 249.20 | 250.05 | 247.16 | 247.16 | 2,367,243 | -1.11(-0.45%) |
Oct 12, 2017 | 247.35 | 249.28 | 246.45 | 248.26 | 2,719,599 | +0.45(+0.18%) |
Oct 11, 2017 | 247.70 | 248.02 | 245.52 | 247.82 | 3,049,120 | +0.48(+0.20%) |
Oct 10, 2017 | 246.21 | 247.46 | 243.80 | 247.34 | 2,890,180 | +2.41(+0.98%) |
Oct 09, 2017 | 245.50 | 245.50 | 243.71 | 244.93 | 2,264,778 | -0.18(-0.07%) |
Oct 06, 2017 | 244.56 | 245.41 | 243.67 | 245.11 | 2,886,767 | -0.29(-0.12%) |
Oct 05, 2017 | 241.98 | 245.50 | 241.50 | 245.40 | 4,156,757 | +2.97(+1.22%) |
Oct 04, 2017 | 242.78 | 243.73 | 240.83 | 242.43 | 3,197,228 | +0.28(+0.12%) |
Oct 03, 2017 | 242.65 | 244.80 | 241.42 | 242.15 | 3,337,229 | -0.50(-0.21%) |
Oct 02, 2017 | 241.38 | 242.65 | 240.32 | 242.65 | 2,832,529 | +1.69(+0.70%) |
Sep 29, 2017 | 240.62 | 241.96 | 239.43 | 240.97 | 2,670,259 | -0.06(-0.02%) |
Sep 28, 2017 | 240.87 | 242.47 | 238.08 | 241.02 | 2,727,883 | -0.96(-0.40%) |
Sep 27, 2017 | 241.97 | 245.29 | 240.74 | 241.98 | 4,049,979 | +1.50(+0.62%) |
Sep 26, 2017 | 241.34 | 243.12 | 240.34 | 240.48 | 2,292,935 | -0.59(-0.24%) |
Sep 25, 2017 | 243.58 | 243.58 | 238.40 | 241.07 | 3,670,331 | -2.02(-0.83%) |
Sep 22, 2017 | 242.96 | 245.79 | 242.78 | 243.09 | 3,666,607 | +0.39(+0.16%) |
Sep 21, 2017 | 242.78 | 243.60 | 241.17 | 242.70 | 2,963,351 | +0.55(+0.23%) |
Sep 20, 2017 | 240.06 | 243.32 | 239.11 | 242.15 | 4,064,829 | +2.84(+1.19%) |
Sep 19, 2017 | 241.84 | 238.52 | 239.31 | 4,351,069 | -0.59(-0.25%) | |
Sep 18, 2017 | 236.95 | 240.56 | 235.98 | 239.89 | 5,478,347 | +3.87(+1.64%) |
Sep 15, 2017 | 234.47 | 236.93 | 233.38 | 236.03 | 9,529,728 | +3.57(+1.54%) |
Sep 14, 2017 | 230.34 | 232.81 | 229.87 | 232.45 | 5,268,892 | +3.13(+1.36%) |
Sep 13, 2017 | 227.50 | 230.79 | 224.74 | 229.32 | 4,777,881 | +1.28(+0.56%) |
Sep 12, 2017 | 228.06 | 229.11 | 226.50 | 228.04 | 2,851,276 | -0.01(-0.00%) |
Sep 11, 2017 | 227.02 | 229.25 | 226.84 | 228.06 | 3,827,569 | +1.72(+0.76%) |
Sep 08, 2017 | 223.47 | 226.92 | 222.96 | 226.34 | 3,591,266 | +2.34(+1.05%) |
Sep 07, 2017 | 222.52 | 224.22 | 222.08 | 224.00 | 3,159,113 | +1.60(+0.72%) |
Sep 06, 2017 | 225.15 | 225.46 | 222.13 | 222.40 | 4,486,183 | -2.26(-1.00%) |
Sep 05, 2017 | 227.78 | 227.84 | 223.92 | 224.65 | 4,081,813 | -3.16(-1.39%) |
Sep 01, 2017 | 227.17 | 229.89 | 226.71 | 227.81 | 3,451,081 | +0.63(+0.28%) |
Aug 31, 2017 | 228.44 | 228.54 | 225.99 | 227.17 | 3,244,801 | -0.76(-0.33%) |
Aug 30, 2017 | 228.43 | 228.86 | 226.55 | 227.93 | 2,955,064 | -0.03(-0.01%) |
Aug 29, 2017 | 224.85 | 228.60 | 223.78 | 227.96 | 3,729,798 | +3.14(+1.40%) |
Aug 28, 2017 | 223.91 | 225.18 | 222.39 | 224.82 | 2,526,358 | +1.22(+0.55%) |
Aug 25, 2017 | 226.55 | 226.63 | 223.35 | 223.60 | 2,395,066 | -2.70(-1.19%) |
Aug 24, 2017 | 226.09 | 226.45 | 224.27 | 226.30 | 2,692,953 | +0.62(+0.27%) |
Aug 23, 2017 | 226.89 | 226.89 | 224.83 | 225.69 | 2,663,765 | -1.57(-0.69%) |
Aug 22, 2017 | 223.85 | 227.39 | 223.81 | 227.26 | 3,074,987 | +3.86(+1.73%) |
Aug 21, 2017 | 223.49 | 224.59 | 222.14 | 223.40 | 2,684,713 | -0.09(-0.04%) |
Aug 18, 2017 | 222.76 | 224.90 | 222.34 | 223.49 | 3,101,068 | +0.17(+0.08%) |
Aug 17, 2017 | 225.01 | 225.22 | 222.99 | 223.31 | 2,965,441 | -1.90(-0.84%) |
Aug 16, 2017 | 227.21 | 227.74 | 225.04 | 225.21 | 3,178,014 | -1.50(-0.66%) |
Aug 15, 2017 | 224.85 | 227.15 | 223.71 | 226.71 | 3,006,737 | +1.91(+0.85%) |
Aug 14, 2017 | 223.71 | 225.11 | 223.44 | 224.79 | 3,115,827 | +2.15(+0.97%) |
Aug 11, 2017 | 220.63 | 223.13 | 218.91 | 222.64 | 3,651,939 | +1.90(+0.86%) |
Aug 10, 2017 | 221.84 | 223.85 | 219.83 | 220.75 | 7,191,831 | -1.36(-0.61%) |
Aug 09, 2017 | 225.61 | 226.26 | 221.90 | 222.10 | 5,991,030 | -3.57(-1.58%) |
Aug 08, 2017 | 226.06 | 226.64 | 225.14 | 225.68 | 5,169,560 | -0.69(-0.30%) |
Aug 07, 2017 | 223.88 | 227.49 | 223.52 | 226.36 | 3,899,245 | +2.37(+1.06%) |
Aug 04, 2017 | 224.81 | 225.89 | 222.75 | 223.99 | 5,933,005 | -0.51(-0.23%) |
Aug 03, 2017 | 223.38 | 225.76 | 222.41 | 224.50 | 5,425,437 | +0.28(+0.13%) |
Aug 02, 2017 | 225.26 | 227.62 | 224.15 | 224.22 | 5,433,408 | -1.40(-0.62%) |