Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 205.56 | 206.28 | 204.07 | 205.94 | 307,137 | +0.60(+0.29%) |
Oct 30, 2017 | 205.72 | 206.47 | 204.76 | 205.34 | 126,811 | -1.16(-0.56%) |
Oct 27, 2017 | 205.69 | 206.73 | 204.27 | 206.50 | 214,481 | +1.45(+0.71%) |
Oct 26, 2017 | 207.34 | 207.88 | 203.67 | 205.05 | 198,118 | -1.93(-0.93%) |
Oct 25, 2017 | 208.31 | 209.25 | 205.61 | 206.98 | 171,653 | -1.71(-0.82%) |
Oct 24, 2017 | 207.54 | 208.95 | 207.54 | 208.69 | 216,597 | +1.19(+0.58%) |
Oct 23, 2017 | 209.42 | 209.42 | 206.45 | 207.49 | 284,357 | -0.74(-0.36%) |
Oct 20, 2017 | 208.49 | 209.38 | 207.72 | 208.24 | 200,474 | +0.54(+0.26%) |
Oct 19, 2017 | 206.99 | 207.87 | 205.36 | 207.69 | 253,911 | -0.07(-0.03%) |
Oct 18, 2017 | 208.84 | 208.89 | 205.38 | 207.77 | 362,850 | -0.30(-0.14%) |
Oct 17, 2017 | 208.81 | 209.54 | 207.66 | 208.07 | 221,076 | -0.62(-0.30%) |
Oct 16, 2017 | 207.18 | 208.83 | 206.90 | 208.69 | 285,912 | +1.35(+0.65%) |
Oct 13, 2017 | 208.38 | 209.05 | 206.85 | 207.33 | 259,118 | -0.92(-0.44%) |
Oct 12, 2017 | 207.13 | 209.32 | 206.45 | 208.25 | 489,135 | +1.34(+0.65%) |
Oct 11, 2017 | 207.38 | 208.48 | 206.23 | 206.92 | 256,552 | -0.84(-0.40%) |
Oct 10, 2017 | 209.49 | 209.49 | 207.11 | 207.76 | 269,074 | -0.94(-0.45%) |
Oct 09, 2017 | 208.89 | 209.58 | 207.96 | 208.69 | 219,724 | +0.10(+0.05%) |
Oct 06, 2017 | 207.12 | 208.70 | 206.28 | 208.60 | 305,916 | +1.48(+0.71%) |
Oct 05, 2017 | 206.35 | 207.88 | 205.16 | 207.12 | 280,909 | +0.02(+0.01%) |
Oct 04, 2017 | 204.51 | 207.18 | 204.48 | 207.10 | 422,331 | +1.89(+0.92%) |
Oct 03, 2017 | 204.69 | 205.64 | 203.44 | 205.21 | 493,967 | +1.83(+0.90%) |
Oct 02, 2017 | 201.22 | 203.55 | 200.48 | 203.38 | 258,291 | +3.09(+1.54%) |
Sep 29, 2017 | 197.65 | 200.81 | 196.28 | 200.29 | 310,283 | +2.99(+1.52%) |
Sep 28, 2017 | 197.56 | 198.29 | 195.90 | 197.30 | 315,675 | -0.35(-0.18%) |
Sep 27, 2017 | 197.29 | 198.24 | 196.08 | 197.66 | 315,727 | +1.11(+0.56%) |
Sep 26, 2017 | 194.59 | 197.12 | 194.27 | 196.55 | 236,620 | +1.53(+0.78%) |
Sep 25, 2017 | 194.74 | 195.48 | 192.96 | 195.02 | 240,083 | +0.10(+0.05%) |
Sep 22, 2017 | 194.07 | 195.94 | 193.96 | 194.92 | 194,947 | +1.05(+0.54%) |
Sep 21, 2017 | 193.49 | 194.04 | 191.21 | 193.87 | 312,446 | +0.94(+0.49%) |
Sep 20, 2017 | 192.05 | 193.60 | 191.94 | 192.93 | 333,020 | +0.93(+0.48%) |
Sep 19, 2017 | 190.79 | 193.10 | 190.03 | 192.00 | 481,081 | +1.33(+0.70%) |
Sep 18, 2017 | 188.90 | 192.41 | 188.41 | 190.68 | 321,476 | +2.79(+1.49%) |
Sep 15, 2017 | 185.94 | 187.99 | 185.94 | 187.88 | 394,137 | +2.00(+1.08%) |
Sep 14, 2017 | 186.62 | 186.74 | 184.81 | 185.88 | 276,445 | -0.25(-0.13%) |
Sep 13, 2017 | 188.54 | 188.90 | 186.02 | 186.13 | 174,994 | -2.77(-1.47%) |
Sep 12, 2017 | 187.71 | 188.93 | 187.40 | 188.90 | 159,933 | +1.57(+0.84%) |
Sep 11, 2017 | 186.54 | 187.51 | 185.75 | 187.32 | 293,155 | +1.19(+0.64%) |
Sep 08, 2017 | 185.06 | 187.01 | 184.10 | 186.13 | 254,837 | +0.44(+0.24%) |
Sep 07, 2017 | 186.87 | 186.89 | 183.57 | 185.69 | 196,389 | -1.48(-0.79%) |
Sep 06, 2017 | 189.23 | 189.37 | 186.82 | 187.16 | 393,879 | -1.54(-0.82%) |
Sep 05, 2017 | 190.59 | 190.93 | 187.73 | 188.70 | 431,115 | -1.50(-0.79%) |
Sep 01, 2017 | 189.63 | 190.93 | 189.61 | 190.20 | 220,637 | +0.95(+0.50%) |
Aug 31, 2017 | 186.83 | 189.66 | 186.06 | 189.25 | 290,917 | +3.02(+1.62%) |
Aug 30, 2017 | 185.13 | 186.34 | 184.45 | 186.24 | 195,820 | +1.55(+0.84%) |
Aug 29, 2017 | 182.00 | 184.97 | 181.45 | 184.69 | 322,557 | +2.37(+1.30%) |
Aug 28, 2017 | 185.47 | 185.69 | 182.20 | 182.32 | 236,932 | -2.49(-1.35%) |
Aug 25, 2017 | 185.78 | 187.92 | 184.20 | 184.81 | 460,880 | -0.38(-0.21%) |
Aug 24, 2017 | 183.43 | 185.40 | 182.68 | 185.19 | 226,527 | +2.24(+1.22%) |
Aug 23, 2017 | 182.83 | 183.34 | 182.16 | 182.96 | 119,569 | -0.26(-0.14%) |
Aug 22, 2017 | 181.09 | 183.68 | 179.89 | 183.21 | 217,580 | +3.36(+1.87%) |
Aug 21, 2017 | 180.77 | 181.56 | 179.27 | 179.85 | 275,433 | -1.15(-0.63%) |
Aug 18, 2017 | 183.78 | 184.07 | 180.78 | 181.00 | 244,832 | -2.84(-1.54%) |
Aug 17, 2017 | 185.55 | 187.25 | 183.66 | 183.84 | 223,513 | -2.10(-1.13%) |
Aug 16, 2017 | 189.10 | 189.89 | 185.75 | 185.94 | 295,807 | -3.10(-1.64%) |
Aug 15, 2017 | 189.75 | 190.77 | 188.80 | 189.03 | 258,724 | -0.60(-0.32%) |
Aug 14, 2017 | 189.47 | 190.59 | 188.56 | 189.63 | 414,403 | +1.63(+0.87%) |
Aug 11, 2017 | 189.47 | 189.86 | 187.89 | 188.00 | 164,002 | +0.07(+0.04%) |
Aug 10, 2017 | 189.29 | 192.70 | 187.90 | 187.93 | 236,643 | -1.48(-0.78%) |
Aug 09, 2017 | 188.58 | 190.50 | 187.94 | 189.41 | 284,266 | +0.67(+0.35%) |
Aug 08, 2017 | 188.52 | 189.60 | 187.99 | 188.74 | 242,978 | +0.41(+0.22%) |
Aug 07, 2017 | 188.76 | 189.26 | 187.31 | 188.34 | 236,335 | -0.36(-0.19%) |
Aug 04, 2017 | 188.72 | 189.95 | 187.89 | 188.70 | 227,776 | +0.02(+0.01%) |
Aug 03, 2017 | 184.33 | 189.41 | 184.31 | 188.68 | 733,095 | +5.05(+2.75%) |
Aug 02, 2017 | 181.91 | 184.54 | 180.40 | 183.63 | 397,900 | +1.43(+0.78%) |