Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 189.56 | 190.59 | 188.12 | 190.32 | 4,141,785 | +0.75(+0.40%) |
Oct 30, 2017 | 192.12 | 192.62 | 189.56 | 189.56 | 2,736,454 | -2.91(-1.51%) |
Oct 27, 2017 | 189.35 | 192.62 | 188.80 | 192.47 | 4,843,981 | +3.12(+1.65%) |
Oct 26, 2017 | 188.23 | 191.66 | 187.93 | 189.35 | 4,800,510 | +1.44(+0.77%) |
Oct 25, 2017 | 188.60 | 189.34 | 187.47 | 187.91 | 3,212,262 | -0.53(-0.28%) |
Oct 24, 2017 | 186.84 | 188.51 | 186.39 | 188.44 | 3,821,719 | +1.03(+0.55%) |
Oct 23, 2017 | 187.93 | 188.71 | 186.31 | 187.41 | 2,497,778 | -0.44(-0.23%) |
Oct 20, 2017 | 184.92 | 188.50 | 184.40 | 187.84 | 5,676,247 | +3.84(+2.09%) |
Oct 19, 2017 | 186.02 | 186.26 | 183.51 | 184.01 | 3,834,880 | -1.79(-0.97%) |
Oct 18, 2017 | 184.50 | 188.12 | 184.40 | 185.80 | 5,297,953 | +1.21(+0.66%) |
Oct 17, 2017 | 178.17 | 187.06 | 177.78 | 184.59 | 9,885,124 | +9.68(+5.53%) |
Oct 16, 2017 | 174.26 | 175.02 | 173.24 | 174.91 | 3,232,284 | +0.62(+0.35%) |
Oct 13, 2017 | 171.64 | 174.46 | 168.39 | 174.29 | 6,003,412 | -0.36(-0.21%) |
Oct 12, 2017 | 176.55 | 176.86 | 174.48 | 174.65 | 3,263,749 | -2.12(-1.20%) |
Oct 11, 2017 | 176.20 | 177.51 | 175.26 | 176.77 | 3,242,602 | +0.53(+0.30%) |
Oct 10, 2017 | 177.68 | 177.73 | 175.33 | 176.25 | 2,761,137 | -1.47(-0.83%) |
Oct 09, 2017 | 179.26 | 179.54 | 177.24 | 177.71 | 3,717,348 | -1.59(-0.89%) |
Oct 06, 2017 | 179.16 | 181.06 | 178.81 | 179.31 | 3,713,493 | +0.14(+0.08%) |
Oct 05, 2017 | 181.00 | 181.00 | 177.95 | 179.16 | 4,494,523 | -2.33(-1.29%) |
Oct 04, 2017 | 180.19 | 181.72 | 179.64 | 181.50 | 2,525,502 | +1.67(+0.93%) |
Oct 03, 2017 | 178.80 | 180.56 | 178.58 | 179.82 | 2,798,797 | +1.08(+0.60%) |
Oct 02, 2017 | 177.98 | 179.17 | 177.74 | 178.75 | 3,196,169 | +1.44(+0.81%) |
Sep 29, 2017 | 177.28 | 177.52 | 176.07 | 177.31 | 2,923,055 | -0.23(-0.13%) |
Sep 28, 2017 | 175.86 | 177.94 | 175.19 | 177.53 | 2,306,782 | +1.46(+0.83%) |
Sep 27, 2017 | 174.91 | 177.09 | 173.59 | 176.07 | 3,608,937 | +1.62(+0.93%) |
Sep 26, 2017 | 174.10 | 175.96 | 173.86 | 174.46 | 3,065,604 | +0.86(+0.50%) |
Sep 25, 2017 | 174.97 | 177.72 | 172.84 | 173.59 | 3,430,455 | -1.16(-0.66%) |
Sep 22, 2017 | 176.64 | 177.32 | 170.43 | 174.75 | 6,252,183 | -1.97(-1.12%) |
Sep 21, 2017 | 177.11 | 177.56 | 176.45 | 176.73 | 2,093,134 | -0.49(-0.28%) |
Sep 20, 2017 | 176.56 | 177.30 | 175.69 | 177.22 | 3,080,089 | +1.00(+0.57%) |
Sep 19, 2017 | 179.65 | 179.80 | 174.17 | 176.22 | 4,218,162 | -3.21(-1.79%) |
Sep 18, 2017 | 179.41 | 180.00 | 178.81 | 179.43 | 2,115,804 | +0.01(+0.01%) |
Sep 15, 2017 | 179.72 | 180.80 | 178.53 | 179.42 | 4,637,803 | +0.41(+0.23%) |
Sep 14, 2017 | 179.21 | 179.60 | 178.43 | 179.01 | 2,627,410 | -0.54(-0.30%) |
Sep 13, 2017 | 179.07 | 181.75 | 179.05 | 179.55 | 2,644,672 | +0.78(+0.44%) |
Sep 12, 2017 | 180.56 | 180.58 | 178.27 | 178.77 | 2,821,873 | -1.91(-1.06%) |
Sep 11, 2017 | 180.38 | 181.44 | 179.96 | 180.68 | 3,653,871 | +1.66(+0.93%) |
Sep 08, 2017 | 179.64 | 180.03 | 178.35 | 179.03 | 2,436,668 | -0.38(-0.21%) |
Sep 07, 2017 | 179.04 | 180.59 | 178.41 | 179.41 | 2,965,340 | +0.49(+0.27%) |
Sep 06, 2017 | 179.96 | 180.37 | 178.24 | 178.92 | 3,370,918 | -0.84(-0.47%) |
Sep 05, 2017 | 179.66 | 180.78 | 179.22 | 179.76 | 2,995,283 | -0.40(-0.22%) |
Sep 01, 2017 | 180.19 | 180.37 | 179.28 | 180.15 | 2,486,090 | +0.77(+0.43%) |
Aug 31, 2017 | 177.61 | 179.92 | 177.12 | 179.39 | 3,315,411 | +2.72(+1.54%) |
Aug 30, 2017 | 177.11 | 177.56 | 176.05 | 176.66 | 1,670,580 | -0.77(-0.43%) |
Aug 29, 2017 | 175.72 | 177.71 | 175.31 | 177.43 | 2,297,631 | +1.48(+0.84%) |
Aug 28, 2017 | 175.50 | 176.60 | 175.29 | 175.95 | 2,228,540 | +0.66(+0.38%) |
Aug 25, 2017 | 176.17 | 176.36 | 175.09 | 175.29 | 1,524,520 | -0.35(-0.20%) |
Aug 24, 2017 | 175.46 | 175.93 | 175.16 | 175.64 | 2,132,915 | +0.46(+0.26%) |
Aug 23, 2017 | 175.42 | 175.50 | 174.72 | 175.18 | 1,715,276 | -0.50(-0.28%) |
Aug 22, 2017 | 173.30 | 175.83 | 172.77 | 175.68 | 2,241,784 | +2.49(+1.44%) |
Aug 21, 2017 | 172.15 | 173.44 | 172.15 | 173.19 | 2,140,466 | +1.09(+0.63%) |
Aug 18, 2017 | 173.92 | 174.25 | 171.93 | 172.10 | 3,169,434 | -1.69(-0.98%) |
Aug 17, 2017 | 174.74 | 175.18 | 173.76 | 173.79 | 2,706,331 | -0.97(-0.55%) |
Aug 16, 2017 | 175.70 | 176.11 | 173.91 | 174.76 | 2,086,315 | -0.66(-0.38%) |
Aug 15, 2017 | 175.39 | 175.88 | 174.80 | 175.42 | 1,768,705 | +0.71(+0.41%) |
Aug 14, 2017 | 175.51 | 175.64 | 173.98 | 174.71 | 2,574,575 | +0.62(+0.36%) |
Aug 11, 2017 | 174.89 | 175.46 | 173.76 | 174.08 | 2,451,191 | +0.41(+0.23%) |
Aug 10, 2017 | 175.20 | 175.32 | 173.53 | 173.68 | 2,992,191 | -2.04(-1.16%) |
Aug 09, 2017 | 175.78 | 176.19 | 175.12 | 175.72 | 2,356,891 | -0.06(-0.04%) |
Aug 08, 2017 | 175.58 | 175.86 | 175.04 | 175.78 | 1,914,626 | +0.11(+0.06%) |
Aug 07, 2017 | 175.70 | 176.24 | 174.88 | 175.67 | 2,300,435 | -0.09(-0.05%) |
Aug 04, 2017 | 176.81 | 175.51 | 175.76 | 3,206,864 | +0.10(+0.06%) | |
Aug 03, 2017 | 174.30 | 175.83 | 174.07 | 175.66 | 3,199,985 | +1.60(+0.92%) |
Aug 02, 2017 | 173.29 | 174.47 | 173.29 | 174.07 | 2,732,409 | +0.69(+0.40%) |