Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 212.74 | 215.30 | 211.32 | 214.70 | 1,784,642 | +3.78(+1.79%) |
Oct 30, 2017 | 214.76 | 205.58 | 210.92 | 3,510,998 | -1.74(-0.82%) | |
Oct 27, 2017 | 206.32 | 213.60 | 203.18 | 212.66 | 3,262,012 | +11.36(+5.64%) |
Oct 26, 2017 | 203.70 | 206.40 | 200.88 | 201.30 | 3,313,932 | +0.86(+0.43%) |
Oct 25, 2017 | 204.96 | 205.78 | 186.12 | 200.44 | 9,517,893 | -6.94(-3.35%) |
Oct 24, 2017 | 212.98 | 214.30 | 206.18 | 207.38 | 3,755,872 | -2.38(-1.13%) |
Oct 23, 2017 | 217.92 | 218.10 | 207.18 | 209.76 | 3,027,893 | -6.62(-3.06%) |
Oct 20, 2017 | 216.28 | 217.00 | 214.84 | 216.38 | 1,720,655 | +3.68(+1.73%) |
Oct 19, 2017 | 204.08 | 213.00 | 201.74 | 212.70 | 3,961,959 | +1.40(+0.66%) |
Oct 18, 2017 | 211.52 | 212.72 | 210.84 | 211.30 | 1,828,579 | +0.84(+0.40%) |
Oct 17, 2017 | 210.30 | 211.26 | 208.18 | 210.46 | 2,208,756 | -0.34(-0.16%) |
Oct 16, 2017 | 209.12 | 211.04 | 207.70 | 210.80 | 1,780,746 | +3.48(+1.68%) |
Oct 13, 2017 | 205.74 | 209.00 | 205.00 | 207.32 | 1,906,531 | +3.72(+1.83%) |
Oct 12, 2017 | 201.94 | 205.60 | 200.10 | 203.60 | 2,012,483 | +1.46(+0.72%) |
Oct 11, 2017 | 198.52 | 202.82 | 197.16 | 202.14 | 1,487,582 | +4.12(+2.08%) |
Oct 10, 2017 | 197.04 | 198.82 | 193.66 | 198.02 | 2,261,460 | +4.14(+2.14%) |
Oct 09, 2017 | 198.60 | 198.84 | 191.74 | 193.88 | 2,157,745 | -3.72(-1.88%) |
Oct 06, 2017 | 197.00 | 197.72 | 192.71 | 197.60 | 2,855,949 | -0.12(-0.06%) |
Oct 05, 2017 | 192.70 | 198.24 | 192.64 | 197.72 | 1,727,546 | +5.98(+3.12%) |
Oct 04, 2017 | 191.44 | 192.46 | 190.12 | 191.74 | 1,584,686 | -0.14(-0.07%) |
Oct 03, 2017 | 193.00 | 193.42 | 191.02 | 191.88 | 1,465,244 | +0.84(+0.44%) |
Oct 02, 2017 | 188.70 | 193.00 | 188.56 | 191.04 | 1,993,922 | +3.54(+1.89%) |
Sep 29, 2017 | 184.28 | 187.96 | 182.88 | 187.50 | 1,862,275 | +3.40(+1.85%) |
Sep 28, 2017 | 180.74 | 184.16 | 180.42 | 184.10 | 1,599,076 | +2.56(+1.41%) |
Sep 27, 2017 | 179.64 | 181.54 | 2,493,468 | +1.54(+0.86%) | ||
Sep 26, 2017 | 179.12 | 181.09 | 177.08 | 180.00 | 2,305,162 | +1.86(+1.04%) |
Sep 25, 2017 | 177.84 | 180.14 | 172.65 | 178.14 | 3,710,823 | -0.08(-0.04%) |
Sep 22, 2017 | 176.20 | 179.44 | 174.96 | 178.22 | 1,660,458 | -1.22(-0.68%) |
Sep 21, 2017 | 180.00 | 180.46 | 177.30 | 179.44 | 2,617,884 | +0.16(+0.09%) |
Sep 20, 2017 | 178.78 | 180.42 | 172.60 | 179.28 | 3,100,527 | -0.18(-0.10%) |
Sep 19, 2017 | 179.58 | 179.86 | 177.22 | 179.46 | 2,020,376 | -0.06(-0.03%) |
Sep 18, 2017 | 174.36 | 180.92 | 174.34 | 179.52 | 2,932,217 | +7.44(+4.32%) |
Sep 15, 2017 | 169.86 | 172.40 | 169.76 | 172.08 | 2,108,213 | +3.16(+1.87%) |
Sep 14, 2017 | 169.20 | 171.50 | 168.50 | 168.92 | 2,471,459 | -2.32(-1.35%) |
Sep 13, 2017 | 165.60 | 171.50 | 165.46 | 171.24 | 2,364,542 | +5.78(+3.49%) |
Sep 12, 2017 | 163.48 | 165.58 | 162.36 | 165.46 | 2,401,039 | +4.08(+2.53%) |
Sep 11, 2017 | 158.32 | 162.34 | 158.32 | 161.38 | 3,283,505 | +8.72(+5.71%) |
Sep 08, 2017 | 154.40 | 155.04 | 151.56 | 152.66 | 2,860,281 | -3.72(-2.38%) |
Sep 07, 2017 | 155.98 | 157.68 | 153.40 | 156.38 | 3,168,844 | +0.82(+0.53%) |
Sep 06, 2017 | 155.40 | 156.22 | 151.68 | 155.56 | 4,157,360 | +4.12(+2.72%) |
Sep 05, 2017 | 154.96 | 158.00 | 144.72 | 151.44 | 9,455,702 | -9.18(-5.72%) |
Sep 01, 2017 | 161.78 | 162.28 | 160.18 | 160.62 | 2,214,202 | +0.22(+0.14%) |
Aug 31, 2017 | 157.10 | 160.65 | 156.70 | 160.40 | 3,209,967 | +4.40(+2.82%) |
Aug 30, 2017 | 155.48 | 157.06 | 154.14 | 156.00 | 2,584,839 | +0.78(+0.50%) |
Aug 29, 2017 | 145.24 | 155.80 | 144.62 | 155.22 | 5,486,497 | -1.72(-1.10%) |
Aug 28, 2017 | 157.80 | 157.92 | 153.86 | 156.94 | 3,416,267 | +1.02(+0.65%) |
Aug 25, 2017 | 154.32 | 156.48 | 152.56 | 155.92 | 4,356,414 | +4.58(+3.03%) |
Aug 24, 2017 | 156.28 | 157.16 | 148.36 | 151.34 | 5,981,844 | -4.50(-2.89%) |
Aug 23, 2017 | 150.94 | 157.24 | 149.58 | 155.84 | 5,716,887 | -1.90(-1.20%) |
Aug 22, 2017 | 151.56 | 158.30 | 151.04 | 157.74 | 4,370,226 | +10.80(+7.35%) |
Aug 21, 2017 | 142.50 | 147.32 | 139.32 | 146.94 | 4,887,454 | +5.62(+3.98%) |
Aug 18, 2017 | 141.68 | 148.32 | 136.86 | 141.32 | 8,927,088 | +4.84(+3.55%) |
Aug 17, 2017 | 159.26 | 161.52 | 136.00 | 136.48 | 11,329,044 | -27.18(-16.61%) |
Aug 16, 2017 | 162.54 | 164.96 | 161.20 | 163.66 | 3,284,413 | +1.22(+0.75%) |
Aug 15, 2017 | 165.90 | 165.90 | 159.30 | 162.44 | 3,080,859 | +0.80(+0.49%) |
Aug 14, 2017 | 154.10 | 161.90 | 154.06 | 161.64 | 3,999,796 | +18.28(+12.75%) |
Aug 11, 2017 | 146.40 | 150.64 | 139.26 | 143.36 | 5,487,433 | -6.50(-4.34%) |
Aug 10, 2017 | 169.24 | 169.46 | 148.90 | 149.86 | 8,227,018 | -23.98(-13.79%) |
Aug 09, 2017 | 173.90 | 177.62 | 168.74 | 173.84 | 3,858,710 | -4.92(-2.75%) |
Aug 08, 2017 | 183.78 | 186.42 | 176.12 | 178.76 | 2,750,167 | -5.18(-2.82%) |
Aug 07, 2017 | 182.20 | 183.96 | 181.70 | 183.94 | 997,563 | +2.40(+1.32%) |
Aug 04, 2017 | 181.92 | 184.04 | 181.10 | 181.54 | 1,644,299 | +0.50(+0.28%) |
Aug 03, 2017 | 183.02 | 183.30 | 180.27 | 181.04 | 1,592,128 | -2.38(-1.30%) |
Aug 02, 2017 | 185.36 | 185.42 | 179.62 | 183.42 | 1,992,074 | -0.58(-0.32%) |