Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 208.59 | 213.10 | 206.22 | 207.24 | 937,060 | -1.46(-0.70%) |
Oct 30, 2017 | 205.80 | 210.10 | 205.80 | 208.69 | 739,980 | +1.89(+0.92%) |
Oct 27, 2017 | 204.74 | 208.75 | 202.61 | 206.80 | 612,219 | +1.75(+0.85%) |
Oct 26, 2017 | 204.22 | 206.09 | 202.39 | 205.05 | 425,647 | +1.75(+0.86%) |
Oct 25, 2017 | 203.85 | 207.77 | 202.27 | 203.30 | 615,326 | -1.17(-0.57%) |
Oct 24, 2017 | 205.56 | 207.72 | 203.67 | 204.47 | 563,749 | -1.37(-0.67%) |
Oct 23, 2017 | 206.83 | 206.83 | 204.84 | 205.84 | 337,083 | -0.72(-0.35%) |
Oct 20, 2017 | 208.85 | 209.06 | 205.74 | 206.56 | 460,916 | -0.51(-0.24%) |
Oct 19, 2017 | 204.73 | 207.25 | 204.40 | 207.06 | 272,626 | +1.96(+0.96%) |
Oct 18, 2017 | 206.93 | 207.26 | 204.32 | 205.10 | 371,090 | -1.22(-0.59%) |
Oct 17, 2017 | 208.75 | 208.75 | 205.24 | 206.32 | 503,895 | -1.50(-0.72%) |
Oct 16, 2017 | 209.43 | 210.46 | 207.53 | 207.82 | 644,409 | -2.09(-0.99%) |
Oct 13, 2017 | 198.99 | 213.47 | 198.99 | 209.91 | 1,070,204 | +11.96(+6.04%) |
Oct 12, 2017 | 194.70 | 198.69 | 194.70 | 197.95 | 663,983 | +3.75(+1.93%) |
Oct 11, 2017 | 195.96 | 196.18 | 192.90 | 194.20 | 646,207 | -1.97(-1.01%) |
Oct 10, 2017 | 197.24 | 198.40 | 196.12 | 196.17 | 435,736 | -1.09(-0.55%) |
Oct 09, 2017 | 196.88 | 198.52 | 195.50 | 197.26 | 393,861 | +0.88(+0.45%) |
Oct 06, 2017 | 198.36 | 199.11 | 196.08 | 196.38 | 357,556 | -1.52(-0.77%) |
Oct 05, 2017 | 197.75 | 199.35 | 197.25 | 197.90 | 515,971 | -0.83(-0.42%) |
Oct 04, 2017 | 200.30 | 200.87 | 198.60 | 198.73 | 453,726 | -1.41(-0.71%) |
Oct 03, 2017 | 199.47 | 200.77 | 198.50 | 200.14 | 472,460 | +0.03(+0.02%) |
Oct 02, 2017 | 198.29 | 201.14 | 195.94 | 200.11 | 641,661 | +0.78(+0.39%) |
Sep 29, 2017 | 195.12 | 200.25 | 194.35 | 199.33 | 760,555 | +4.81(+2.47%) |
Sep 28, 2017 | 192.86 | 195.91 | 191.81 | 194.52 | 678,185 | +1.57(+0.81%) |
Sep 27, 2017 | 194.87 | 192.85 | 192.95 | 843,311 | +0.71(+0.37%) | |
Sep 26, 2017 | 193.95 | 194.62 | 189.43 | 192.24 | 1,018,218 | -3.20(-1.64%) |
Sep 25, 2017 | 196.72 | 198.60 | 195.12 | 195.44 | 615,241 | -2.03(-1.03%) |
Sep 22, 2017 | 197.51 | 198.42 | 195.67 | 197.47 | 392,053 | -0.91(-0.46%) |
Sep 21, 2017 | 196.59 | 199.56 | 196.38 | 198.38 | 489,209 | +2.16(+1.10%) |
Sep 20, 2017 | 197.06 | 197.36 | 193.39 | 196.21 | 742,949 | -0.93(-0.47%) |
Sep 19, 2017 | 197.58 | 199.91 | 196.57 | 197.14 | 687,162 | -0.69(-0.35%) |
Sep 18, 2017 | 202.48 | 203.20 | 197.40 | 197.83 | 554,083 | -4.35(-2.15%) |
Sep 15, 2017 | 200.38 | 202.35 | 199.48 | 202.18 | 618,887 | +2.07(+1.03%) |
Sep 14, 2017 | 203.64 | 203.64 | 198.13 | 200.11 | 639,660 | -3.52(-1.73%) |
Sep 13, 2017 | 202.44 | 204.33 | 200.33 | 203.63 | 550,549 | +0.06(+0.03%) |
Sep 12, 2017 | 202.44 | 205.06 | 200.03 | 203.57 | 748,427 | +1.13(+0.56%) |
Sep 11, 2017 | 211.36 | 214.01 | 201.38 | 202.44 | 1,629,177 | +8.27(+4.26%) |
Sep 08, 2017 | 184.94 | 197.83 | 182.60 | 194.17 | 1,794,725 | +9.20(+4.97%) |
Sep 07, 2017 | 198.38 | 198.39 | 183.45 | 184.97 | 1,370,877 | -13.47(-6.79%) |
Sep 06, 2017 | 201.67 | 204.09 | 198.28 | 198.45 | 1,370,403 | -3.33(-1.65%) |
Sep 05, 2017 | 214.81 | 214.81 | 200.79 | 201.77 | 1,161,534 | -15.00(-6.92%) |
Sep 01, 2017 | 219.38 | 220.67 | 216.24 | 216.78 | 619,489 | -2.49(-1.13%) |
Aug 31, 2017 | 218.62 | 219.71 | 217.27 | 219.26 | 609,156 | +0.63(+0.29%) |
Aug 30, 2017 | 218.77 | 220.50 | 217.92 | 218.63 | 466,903 | -0.64(-0.29%) |
Aug 29, 2017 | 218.71 | 220.09 | 217.76 | 219.27 | 565,517 | -0.35(-0.16%) |
Aug 28, 2017 | 224.80 | 224.82 | 218.64 | 219.62 | 670,873 | -6.38(-2.82%) |
Aug 25, 2017 | 223.62 | 226.30 | 223.39 | 226.00 | 347,734 | +2.28(+1.02%) |
Aug 24, 2017 | 228.21 | 228.49 | 222.91 | 223.72 | 425,577 | -4.50(-1.97%) |
Aug 23, 2017 | 228.89 | 230.76 | 228.05 | 228.22 | 224,261 | -0.77(-0.34%) |
Aug 22, 2017 | 228.09 | 228.99 | 227.72 | 228.99 | 293,186 | +1.05(+0.46%) |
Aug 21, 2017 | 228.52 | 228.67 | 227.12 | 227.94 | 247,755 | -0.48(-0.21%) |
Aug 18, 2017 | 227.30 | 228.60 | 226.95 | 228.42 | 759,384 | +0.45(+0.20%) |
Aug 17, 2017 | 231.62 | 232.09 | 227.68 | 227.96 | 341,522 | -3.83(-1.65%) |
Aug 16, 2017 | 233.19 | 234.17 | 231.00 | 231.79 | 262,705 | -0.43(-0.19%) |
Aug 15, 2017 | 234.13 | 235.29 | 231.34 | 232.23 | 297,727 | -1.33(-0.57%) |
Aug 14, 2017 | 231.26 | 233.57 | 231.06 | 233.56 | 265,843 | +3.36(+1.46%) |
Aug 11, 2017 | 234.04 | 234.19 | 230.01 | 230.20 | 251,695 | -3.67(-1.57%) |
Aug 10, 2017 | 233.19 | 234.22 | 232.62 | 233.87 | 381,096 | +0.50(+0.22%) |
Aug 09, 2017 | 230.37 | 233.46 | 230.03 | 233.37 | 287,510 | +2.20(+0.95%) |
Aug 08, 2017 | 230.42 | 231.22 | 229.96 | 231.17 | 333,508 | +0.52(+0.23%) |
Aug 07, 2017 | 231.24 | 229.79 | 230.65 | 270,676 | -0.07(-0.03%) | |
Aug 04, 2017 | 232.05 | 232.25 | 229.32 | 230.72 | 243,770 | -0.34(-0.15%) |
Aug 03, 2017 | 230.13 | 231.75 | 229.67 | 231.06 | 245,824 | +0.62(+0.27%) |
Aug 02, 2017 | 229.14 | 231.76 | 228.43 | 230.43 | 319,499 | +1.17(+0.51%) |