Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 189.62 | 190.64 | 188.18 | 190.37 | 4,140,655 | +0.75(+0.40%) |
Oct 30, 2017 | 192.17 | 192.68 | 189.61 | 189.62 | 2,735,707 | -2.91(-1.51%) |
Oct 27, 2017 | 189.40 | 192.68 | 188.85 | 192.52 | 4,842,659 | +3.12(+1.65%) |
Oct 26, 2017 | 188.28 | 191.71 | 187.98 | 189.40 | 4,799,200 | +1.44(+0.77%) |
Oct 25, 2017 | 188.65 | 189.39 | 187.52 | 187.96 | 3,211,386 | -0.53(-0.28%) |
Oct 24, 2017 | 186.89 | 188.57 | 186.44 | 188.49 | 3,820,676 | +1.03(+0.55%) |
Oct 23, 2017 | 187.98 | 188.76 | 186.37 | 187.46 | 2,497,096 | -0.43(-0.23%) |
Oct 20, 2017 | 184.97 | 188.55 | 184.46 | 187.90 | 5,674,698 | +3.84(+2.09%) |
Oct 19, 2017 | 186.07 | 186.32 | 183.56 | 184.06 | 3,833,834 | -1.79(-0.96%) |
Oct 18, 2017 | 184.55 | 188.18 | 184.45 | 185.85 | 5,296,507 | +1.21(+0.66%) |
Oct 17, 2017 | 178.22 | 187.11 | 177.83 | 184.64 | 9,882,427 | +9.68(+5.53%) |
Oct 16, 2017 | 174.30 | 175.06 | 173.29 | 174.96 | 3,231,402 | +0.62(+0.35%) |
Oct 13, 2017 | 171.69 | 174.51 | 168.44 | 174.34 | 6,001,774 | -0.36(-0.21%) |
Oct 12, 2017 | 176.59 | 176.91 | 174.53 | 174.70 | 3,262,858 | -2.12(-1.20%) |
Oct 11, 2017 | 176.25 | 177.55 | 175.31 | 176.82 | 3,241,717 | +0.53(+0.30%) |
Oct 10, 2017 | 177.73 | 177.78 | 175.38 | 176.30 | 2,760,384 | -1.47(-0.83%) |
Oct 09, 2017 | 179.31 | 179.59 | 177.29 | 177.76 | 3,716,334 | -1.59(-0.89%) |
Oct 06, 2017 | 179.21 | 181.10 | 178.86 | 179.36 | 3,712,480 | +0.14(+0.08%) |
Oct 05, 2017 | 181.05 | 181.05 | 178.00 | 179.21 | 4,493,297 | -2.34(-1.29%) |
Oct 04, 2017 | 180.24 | 181.77 | 179.69 | 181.55 | 2,524,813 | +1.68(+0.93%) |
Oct 03, 2017 | 178.85 | 180.61 | 178.63 | 179.87 | 2,798,033 | +1.08(+0.60%) |
Oct 02, 2017 | 178.03 | 179.22 | 177.79 | 178.79 | 3,195,297 | +1.44(+0.81%) |
Sep 29, 2017 | 177.33 | 177.57 | 176.11 | 177.35 | 2,922,257 | -0.23(-0.13%) |
Sep 28, 2017 | 175.91 | 177.98 | 175.24 | 177.58 | 2,306,153 | +1.46(+0.83%) |
Sep 27, 2017 | 174.96 | 177.14 | 173.63 | 176.12 | 3,607,952 | +1.62(+0.93%) |
Sep 26, 2017 | 174.15 | 176.01 | 173.91 | 174.50 | 3,064,768 | +0.86(+0.50%) |
Sep 25, 2017 | 175.02 | 177.77 | 172.89 | 173.64 | 3,429,519 | -1.16(-0.66%) |
Sep 22, 2017 | 176.69 | 177.37 | 170.47 | 174.80 | 6,250,477 | -1.98(-1.12%) |
Sep 21, 2017 | 177.16 | 177.61 | 176.50 | 176.78 | 2,092,563 | -0.49(-0.28%) |
Sep 20, 2017 | 176.60 | 177.35 | 175.73 | 177.26 | 3,079,248 | +1.00(+0.57%) |
Sep 19, 2017 | 179.70 | 179.84 | 174.22 | 176.27 | 4,217,011 | -3.21(-1.79%) |
Sep 18, 2017 | 179.46 | 180.04 | 178.86 | 179.47 | 2,115,227 | +0.01(+0.01%) |
Sep 15, 2017 | 179.77 | 180.85 | 178.58 | 179.47 | 4,636,537 | +0.41(+0.23%) |
Sep 14, 2017 | 179.26 | 179.65 | 178.48 | 179.06 | 2,626,693 | -0.54(-0.30%) |
Sep 13, 2017 | 179.12 | 181.80 | 179.10 | 179.60 | 2,643,950 | +0.78(+0.44%) |
Sep 12, 2017 | 180.61 | 180.63 | 178.31 | 178.82 | 2,821,103 | -1.91(-1.06%) |
Sep 11, 2017 | 180.43 | 181.49 | 180.01 | 180.73 | 3,652,874 | +1.66(+0.93%) |
Sep 08, 2017 | 179.69 | 180.08 | 178.40 | 179.08 | 2,436,003 | -0.38(-0.21%) |
Sep 07, 2017 | 179.09 | 180.64 | 178.46 | 179.46 | 2,964,531 | +0.49(+0.27%) |
Sep 06, 2017 | 180.01 | 180.42 | 178.29 | 178.97 | 3,369,998 | -0.84(-0.47%) |
Sep 05, 2017 | 179.71 | 180.82 | 179.26 | 179.81 | 2,994,466 | -0.40(-0.22%) |
Sep 01, 2017 | 180.24 | 180.42 | 179.33 | 180.20 | 2,485,411 | +0.77(+0.43%) |
Aug 31, 2017 | 177.66 | 179.97 | 177.17 | 179.44 | 3,314,506 | +2.72(+1.54%) |
Aug 30, 2017 | 177.16 | 177.61 | 176.10 | 176.71 | 1,670,124 | -0.77(-0.43%) |
Aug 29, 2017 | 175.76 | 177.76 | 175.36 | 177.48 | 2,297,004 | +1.48(+0.84%) |
Aug 28, 2017 | 175.55 | 176.65 | 175.34 | 176.00 | 2,227,932 | +0.66(+0.38%) |
Aug 25, 2017 | 176.22 | 176.41 | 175.14 | 175.34 | 1,524,104 | -0.35(-0.20%) |
Aug 24, 2017 | 175.51 | 175.98 | 175.21 | 175.69 | 2,132,333 | +0.46(+0.26%) |
Aug 23, 2017 | 175.47 | 175.55 | 174.76 | 175.23 | 1,714,808 | -0.50(-0.28%) |
Aug 22, 2017 | 173.35 | 175.88 | 172.81 | 175.73 | 2,241,172 | +2.49(+1.44%) |
Aug 21, 2017 | 172.20 | 173.49 | 172.20 | 173.24 | 2,139,881 | +1.09(+0.63%) |
Aug 18, 2017 | 173.97 | 174.29 | 171.97 | 172.15 | 3,168,569 | -1.70(-0.98%) |
Aug 17, 2017 | 174.79 | 175.23 | 173.81 | 173.84 | 2,705,592 | -0.97(-0.55%) |
Aug 16, 2017 | 175.75 | 176.16 | 173.96 | 174.81 | 2,085,746 | -0.66(-0.38%) |
Aug 15, 2017 | 175.44 | 175.93 | 174.84 | 175.47 | 1,768,223 | +0.71(+0.41%) |
Aug 14, 2017 | 175.56 | 175.69 | 174.02 | 174.75 | 2,573,873 | +0.62(+0.36%) |
Aug 11, 2017 | 174.93 | 175.50 | 173.81 | 174.13 | 2,450,522 | +0.41(+0.23%) |
Aug 10, 2017 | 175.25 | 175.37 | 173.57 | 173.73 | 2,991,374 | -2.04(-1.16%) |
Aug 09, 2017 | 175.83 | 176.24 | 175.16 | 175.76 | 2,356,247 | -0.06(-0.04%) |
Aug 08, 2017 | 175.63 | 175.91 | 175.09 | 175.83 | 1,914,103 | +0.11(+0.06%) |
Aug 07, 2017 | 175.75 | 176.29 | 174.93 | 175.72 | 2,299,807 | -0.09(-0.05%) |
Aug 04, 2017 | 176.86 | 175.56 | 175.81 | 3,205,989 | +0.10(+0.06%) | |
Aug 03, 2017 | 174.35 | 175.88 | 174.12 | 175.71 | 3,199,112 | +1.60(+0.92%) |
Aug 02, 2017 | 173.34 | 174.52 | 173.34 | 174.11 | 2,731,664 | +0.69(+0.40%) |