Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 177.35 | 177.35 | 174.41 | 174.45 | 1,158,480 | -2.74(-1.55%) |
Oct 30, 2017 | 176.03 | 177.84 | 176.03 | 177.19 | 1,465,749 | +1.02(+0.58%) |
Oct 27, 2017 | 175.75 | 176.77 | 175.41 | 176.18 | 1,460,415 | +0.93(+0.53%) |
Oct 26, 2017 | 178.92 | 179.19 | 173.63 | 175.25 | 1,715,284 | -2.87(-1.61%) |
Oct 25, 2017 | 178.94 | 181.55 | 177.05 | 178.12 | 2,327,741 | -4.15(-2.28%) |
Oct 24, 2017 | 182.64 | 184.62 | 182.08 | 182.27 | 1,571,110 | -0.37(-0.20%) |
Oct 23, 2017 | 183.80 | 184.07 | 182.60 | 182.64 | 974,254 | -1.16(-0.63%) |
Oct 20, 2017 | 182.71 | 183.94 | 181.97 | 183.80 | 1,046,576 | +1.91(+1.05%) |
Oct 19, 2017 | 180.74 | 182.16 | 180.23 | 181.89 | 784,824 | +1.07(+0.59%) |
Oct 18, 2017 | 181.60 | 182.20 | 180.36 | 180.82 | 1,100,388 | -0.99(-0.54%) |
Oct 17, 2017 | 182.85 | 183.34 | 181.30 | 181.81 | 895,906 | -1.63(-0.89%) |
Oct 16, 2017 | 183.49 | 184.39 | 182.68 | 183.44 | 870,315 | +0.09(+0.05%) |
Oct 13, 2017 | 184.35 | 184.62 | 183.30 | 183.35 | 910,810 | -0.33(-0.18%) |
Oct 12, 2017 | 182.61 | 183.90 | 182.61 | 183.68 | 845,931 | +0.77(+0.42%) |
Oct 11, 2017 | 183.01 | 183.15 | 182.41 | 182.91 | 820,241 | +0.24(+0.13%) |
Oct 10, 2017 | 183.92 | 183.99 | 182.21 | 182.67 | 747,636 | -0.84(-0.46%) |
Oct 09, 2017 | 183.08 | 183.57 | 182.41 | 183.52 | 781,417 | +0.80(+0.44%) |
Oct 06, 2017 | 182.94 | 183.31 | 181.97 | 182.72 | 1,095,969 | -0.73(-0.40%) |
Oct 05, 2017 | 181.13 | 184.01 | 181.01 | 183.45 | 1,414,078 | +2.57(+1.42%) |
Oct 04, 2017 | 179.81 | 181.17 | 179.70 | 180.88 | 984,890 | +0.66(+0.37%) |
Oct 03, 2017 | 178.67 | 180.57 | 178.41 | 180.22 | 1,060,116 | +1.55(+0.87%) |
Oct 02, 2017 | 175.98 | 178.70 | 176.38 | 178.67 | 843,279 | +2.69(+1.53%) |
Sep 29, 2017 | 175.34 | 176.09 | 174.65 | 175.98 | 855,404 | +0.47(+0.27%) |
Sep 28, 2017 | 176.23 | 176.39 | 174.98 | 175.51 | 746,316 | -1.52(-0.86%) |
Sep 27, 2017 | 176.14 | 177.71 | 175.78 | 177.03 | 1,055,701 | +1.26(+0.72%) |
Sep 26, 2017 | 175.53 | 176.52 | 175.25 | 175.77 | 824,166 | +0.39(+0.22%) |
Sep 25, 2017 | 175.91 | 175.91 | 173.96 | 175.37 | 1,405,123 | -0.46(-0.26%) |
Sep 22, 2017 | 176.42 | 176.78 | 175.17 | 175.84 | 1,215,800 | -0.26(-0.15%) |
Sep 21, 2017 | 175.11 | 176.83 | 174.63 | 176.10 | 1,005,302 | +1.24(+0.71%) |
Sep 20, 2017 | 173.58 | 175.73 | 173.52 | 174.86 | 1,528,235 | +0.99(+0.57%) |
Sep 19, 2017 | 172.84 | 174.58 | 172.28 | 173.88 | 916,031 | +0.80(+0.46%) |
Sep 18, 2017 | 170.35 | 173.22 | 170.22 | 173.07 | 1,533,940 | +3.35(+1.97%) |
Sep 15, 2017 | 169.58 | 170.10 | 169.15 | 169.72 | 2,448,081 | +0.55(+0.32%) |
Sep 14, 2017 | 168.32 | 169.33 | 168.17 | 169.18 | 1,074,754 | +0.67(+0.40%) |
Sep 13, 2017 | 169.75 | 169.92 | 168.47 | 168.51 | 996,666 | -1.84(-1.08%) |
Sep 12, 2017 | 171.11 | 171.47 | 169.98 | 170.35 | 875,454 | -1.14(-0.66%) |
Sep 11, 2017 | 170.02 | 171.63 | 169.98 | 171.49 | 1,225,327 | +2.11(+1.24%) |
Sep 08, 2017 | 168.23 | 169.84 | 167.78 | 169.38 | 718,061 | +0.71(+0.42%) |
Sep 07, 2017 | 168.64 | 169.28 | 167.57 | 168.67 | 1,141,435 | +0.26(+0.15%) |
Sep 06, 2017 | 170.82 | 170.84 | 168.34 | 168.41 | 1,165,625 | -1.70(-1.00%) |
Sep 05, 2017 | 171.98 | 171.98 | 169.61 | 170.12 | 1,399,711 | -1.09(-0.64%) |
Sep 01, 2017 | 172.72 | 172.81 | 171.19 | 171.21 | 858,264 | -1.16(-0.67%) |
Aug 31, 2017 | 172.69 | 173.15 | 172.20 | 172.36 | 984,438 | +0.11(+0.06%) |
Aug 30, 2017 | 172.02 | 172.28 | 171.26 | 172.25 | 1,044,063 | +0.23(+0.13%) |
Aug 29, 2017 | 169.72 | 172.08 | 169.71 | 172.02 | 1,150,282 | +2.64(+1.56%) |
Aug 28, 2017 | 171.13 | 171.13 | 169.24 | 169.38 | 943,925 | -1.01(-0.59%) |
Aug 25, 2017 | 171.48 | 171.86 | 170.30 | 170.39 | 761,042 | -0.36(-0.21%) |
Aug 24, 2017 | 171.39 | 171.44 | 170.13 | 170.75 | 845,217 | -0.24(-0.14%) |
Aug 23, 2017 | 171.80 | 172.21 | 170.69 | 170.99 | 971,112 | -1.27(-0.73%) |
Aug 22, 2017 | 170.73 | 172.56 | 170.34 | 172.26 | 1,025,041 | +2.14(+1.26%) |
Aug 21, 2017 | 170.13 | 170.37 | 168.54 | 170.12 | 1,404,041 | +0.00(+0.00%) |
Aug 18, 2017 | 169.82 | 171.03 | 168.47 | 170.12 | 1,847,753 | +0.63(+0.37%) |
Aug 17, 2017 | 170.66 | 171.29 | 169.40 | 169.48 | 1,192,186 | -2.24(-1.31%) |
Aug 16, 2017 | 171.21 | 172.34 | 170.89 | 171.73 | 1,023,806 | +0.96(+0.56%) |
Aug 15, 2017 | 171.68 | 171.68 | 170.25 | 170.77 | 1,189,118 | -0.69(-0.40%) |
Aug 14, 2017 | 170.49 | 171.63 | 169.91 | 171.46 | 1,392,718 | +2.06(+1.22%) |
Aug 11, 2017 | 169.94 | 171.09 | 169.32 | 169.40 | 1,291,968 | -0.33(-0.20%) |
Aug 10, 2017 | 171.78 | 172.05 | 169.53 | 169.73 | 1,311,626 | -2.33(-1.35%) |
Aug 09, 2017 | 170.60 | 172.85 | 169.71 | 172.06 | 1,581,671 | +1.88(+1.11%) |
Aug 08, 2017 | 170.55 | 172.00 | 169.68 | 170.18 | 1,580,099 | -2.00(-1.16%) |
Aug 07, 2017 | 171.50 | 172.53 | 170.72 | 172.18 | 1,730,632 | +0.92(+0.53%) |
Aug 04, 2017 | 170.79 | 171.26 | 169.90 | 171.26 | 1,457,193 | +0.63(+0.37%) |
Aug 03, 2017 | 169.75 | 170.69 | 168.92 | 170.63 | 1,251,226 | +1.10(+0.65%) |
Aug 02, 2017 | 168.23 | 169.64 | 167.85 | 169.53 | 1,146,123 | +1.29(+0.77%) |