Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 180.41 | 180.57 | 179.18 | 179.48 | 2,447,325 | -0.65(-0.36%) |
Oct 30, 2017 | 182.18 | 182.18 | 179.83 | 180.12 | 3,491,840 | -2.90(-1.59%) |
Oct 27, 2017 | 182.63 | 183.19 | 181.32 | 183.03 | 2,565,587 | +1.40(+0.77%) |
Oct 26, 2017 | 185.77 | 186.19 | 181.13 | 181.62 | 4,341,164 | -3.70(-1.99%) |
Oct 25, 2017 | 183.24 | 185.52 | 182.40 | 185.32 | 5,277,132 | +2.36(+1.29%) |
Oct 24, 2017 | 178.55 | 186.27 | 178.54 | 182.95 | 8,347,168 | +10.21(+5.91%) |
Oct 23, 2017 | 172.90 | 173.70 | 172.47 | 172.74 | 2,771,992 | +0.18(+0.10%) |
Oct 20, 2017 | 171.49 | 172.56 | 170.90 | 172.56 | 2,113,422 | +1.62(+0.95%) |
Oct 19, 2017 | 170.35 | 170.95 | 169.56 | 170.94 | 1,755,439 | +0.76(+0.44%) |
Oct 18, 2017 | 169.60 | 170.47 | 169.48 | 170.18 | 1,813,427 | +0.41(+0.24%) |
Oct 17, 2017 | 170.35 | 170.53 | 168.78 | 169.78 | 2,758,542 | -0.76(-0.44%) |
Oct 16, 2017 | 169.74 | 170.54 | 169.35 | 170.53 | 1,520,125 | +0.78(+0.46%) |
Oct 13, 2017 | 170.62 | 171.34 | 169.04 | 169.75 | 1,874,721 | +0.10(+0.06%) |
Oct 12, 2017 | 168.88 | 169.69 | 168.64 | 169.65 | 2,447,072 | +0.84(+0.50%) |
Oct 11, 2017 | 169.00 | 169.08 | 167.37 | 168.81 | 2,632,957 | -0.19(-0.11%) |
Oct 10, 2017 | 169.49 | 169.66 | 168.84 | 169.00 | 1,502,292 | +0.05(+0.03%) |
Oct 09, 2017 | 168.38 | 169.36 | 168.17 | 168.94 | 1,352,613 | +0.12(+0.07%) |
Oct 06, 2017 | 168.41 | 168.83 | 167.84 | 168.82 | 2,117,293 | +0.12(+0.07%) |
Oct 05, 2017 | 168.79 | 169.67 | 168.34 | 168.70 | 2,232,274 | -0.12(-0.07%) |
Oct 04, 2017 | 167.52 | 169.15 | 167.24 | 168.82 | 2,098,828 | +1.52(+0.91%) |
Oct 03, 2017 | 165.78 | 167.32 | 164.81 | 167.30 | 2,096,841 | +1.41(+0.85%) |
Oct 02, 2017 | 164.30 | 165.91 | 164.30 | 165.89 | 1,657,201 | +2.23(+1.36%) |
Sep 29, 2017 | 163.00 | 163.66 | 162.75 | 163.66 | 2,093,456 | +0.27(+0.17%) |
Sep 28, 2017 | 162.41 | 163.64 | 162.37 | 163.38 | 2,684,144 | +0.05(+0.03%) |
Sep 27, 2017 | 164.59 | 164.81 | 162.30 | 163.33 | 2,392,158 | -1.21(-0.73%) |
Sep 26, 2017 | 164.72 | 165.94 | 164.46 | 164.54 | 1,570,658 | +0.23(+0.14%) |
Sep 25, 2017 | 164.50 | 164.69 | 163.24 | 164.30 | 2,063,837 | -0.02(-0.01%) |
Sep 22, 2017 | 163.45 | 164.75 | 163.17 | 164.33 | 1,915,224 | +0.25(+0.15%) |
Sep 21, 2017 | 164.44 | 165.00 | 163.92 | 164.08 | 1,773,066 | -0.06(-0.03%) |
Sep 20, 2017 | 165.12 | 165.76 | 162.42 | 164.13 | 3,831,274 | -2.38(-1.43%) |
Sep 19, 2017 | 167.03 | 167.36 | 165.96 | 166.51 | 1,833,612 | -0.16(-0.09%) |
Sep 18, 2017 | 166.85 | 166.88 | 165.74 | 166.67 | 1,631,975 | +0.32(+0.19%) |
Sep 15, 2017 | 165.75 | 166.94 | 164.25 | 166.35 | 4,663,947 | +1.50(+0.91%) |
Sep 14, 2017 | 163.07 | 165.22 | 162.75 | 164.85 | 2,544,888 | +1.51(+0.93%) |
Sep 13, 2017 | 163.05 | 163.96 | 162.62 | 163.34 | 1,448,838 | -0.12(-0.07%) |
Sep 12, 2017 | 163.66 | 164.48 | 163.16 | 163.45 | 1,848,749 | +0.06(+0.04%) |
Sep 11, 2017 | 160.97 | 163.56 | 160.69 | 163.39 | 2,317,255 | +3.02(+1.88%) |
Sep 08, 2017 | 159.33 | 160.71 | 158.40 | 160.38 | 1,890,478 | +0.96(+0.60%) |
Sep 07, 2017 | 157.08 | 159.61 | 157.08 | 159.42 | 2,182,329 | +1.88(+1.19%) |
Sep 06, 2017 | 157.30 | 157.69 | 156.91 | 157.54 | 2,868,034 | +0.84(+0.53%) |
Sep 05, 2017 | 157.69 | 157.91 | 156.34 | 156.70 | 2,483,150 | -2.01(-1.27%) |
Sep 01, 2017 | 159.53 | 159.77 | 158.78 | 158.71 | 1,812,274 | -0.59(-0.37%) |
Aug 31, 2017 | 159.31 | 159.54 | 158.29 | 159.31 | 2,010,939 | +0.49(+0.31%) |
Aug 30, 2017 | 158.22 | 158.81 | 157.50 | 158.81 | 1,534,204 | +0.60(+0.38%) |
Aug 29, 2017 | 157.65 | 158.34 | 156.98 | 158.22 | 1,271,389 | +0.36(+0.23%) |
Aug 28, 2017 | 158.11 | 158.49 | 157.38 | 157.86 | 1,506,653 | +0.26(+0.16%) |
Aug 25, 2017 | 158.62 | 158.63 | 157.54 | 157.60 | 1,588,101 | +0.01(+0.01%) |
Aug 24, 2017 | 158.97 | 158.97 | 157.47 | 157.59 | 1,578,538 | -0.43(-0.27%) |
Aug 23, 2017 | 159.10 | 159.13 | 157.75 | 158.02 | 1,631,927 | -1.26(-0.79%) |
Aug 22, 2017 | 159.08 | 159.57 | 158.64 | 159.28 | 2,697,574 | +0.70(+0.44%) |
Aug 21, 2017 | 157.99 | 158.84 | 157.38 | 158.57 | 2,022,052 | +0.79(+0.50%) |
Aug 18, 2017 | 159.19 | 159.41 | 157.72 | 157.78 | 2,371,728 | -1.41(-0.89%) |
Aug 17, 2017 | 161.09 | 161.34 | 159.14 | 159.19 | 1,801,373 | -1.99(-1.24%) |
Aug 16, 2017 | 160.64 | 161.74 | 160.18 | 161.19 | 2,198,264 | +0.57(+0.36%) |
Aug 15, 2017 | 160.47 | 161.12 | 160.09 | 160.61 | 1,352,508 | -0.15(-0.09%) |
Aug 14, 2017 | 160.21 | 160.96 | 159.75 | 160.76 | 1,631,045 | +1.08(+0.68%) |
Aug 11, 2017 | 160.36 | 160.36 | 159.41 | 159.68 | 1,874,033 | -0.19(-0.12%) |
Aug 10, 2017 | 159.40 | 160.60 | 159.06 | 159.88 | 2,027,185 | -0.19(-0.12%) |
Aug 09, 2017 | 160.23 | 161.18 | 159.38 | 160.07 | 2,092,551 | +0.04(+0.02%) |
Aug 08, 2017 | 160.34 | 161.16 | 159.46 | 160.03 | 2,393,840 | -0.78(-0.49%) |
Aug 07, 2017 | 161.17 | 161.56 | 160.22 | 160.81 | 1,512,531 | -0.16(-0.10%) |
Aug 04, 2017 | 161.21 | 161.72 | 159.78 | 160.98 | 1,964,144 | +0.02(+0.01%) |
Aug 03, 2017 | 159.63 | 160.97 | 159.02 | 160.95 | 2,649,738 | +1.71(+1.08%) |
Aug 02, 2017 | 157.52 | 159.39 | 157.23 | 159.24 | 2,618,114 | +1.73(+1.10%) |