Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 173.73 | 173.79 | 173.53 | 173.53 | 1,787 | +2.18(+1.27%) |
Oct 30, 2017 | 171.35 | 171.35 | 171.35 | 171.35 | 357 | -1.21(-0.70%) |
Oct 27, 2017 | 172.42 | 172.64 | 172.40 | 172.57 | 1,216 | +1.57(+0.92%) |
Oct 26, 2017 | 170.69 | 171.01 | 170.69 | 170.99 | 775 | +0.64(+0.38%) |
Oct 25, 2017 | 171.06 | 171.06 | 169.16 | 170.35 | 2,252 | -1.48(-0.86%) |
Oct 24, 2017 | 171.73 | 171.82 | 171.73 | 171.82 | 903 | +0.95(+0.56%) |
Oct 23, 2017 | 173.45 | 173.45 | 170.79 | 170.87 | 2,454 | -0.88(-0.51%) |
Oct 20, 2017 | 171.69 | 171.99 | 171.68 | 171.76 | 1,618 | +1.43(+0.84%) |
Oct 19, 2017 | 169.80 | 170.33 | 169.80 | 170.33 | 518 | -1.17(-0.68%) |
Oct 18, 2017 | 171.31 | 171.49 | 171.31 | 171.49 | 850 | +1.05(+0.61%) |
Oct 17, 2017 | 171.05 | 171.05 | 170.20 | 170.45 | 1,225 | -0.09(-0.05%) |
Oct 16, 2017 | 171.13 | 171.13 | 170.40 | 170.54 | 1,316 | +0.13(+0.08%) |
Oct 13, 2017 | 170.71 | 170.99 | 170.41 | 170.41 | 1,238 | -0.44(-0.26%) |
Oct 12, 2017 | 170.57 | 170.98 | 170.57 | 170.85 | 2,583 | +0.49(+0.29%) |
Oct 11, 2017 | 174.15 | 174.15 | 170.12 | 170.36 | 6,928 | +0.34(+0.20%) |
Oct 10, 2017 | 170.62 | 170.72 | 169.80 | 170.02 | 2,375 | -0.36(-0.21%) |
Oct 09, 2017 | 172.32 | 172.32 | 170.35 | 170.38 | 7,383 | -0.14(-0.08%) |
Oct 06, 2017 | 170.67 | 170.67 | 170.51 | 170.51 | 972 | -0.08(-0.05%) |
Oct 05, 2017 | 175.80 | 175.80 | 170.48 | 170.59 | 2,494 | +0.17(+0.10%) |
Oct 04, 2017 | 170.14 | 170.44 | 170.05 | 170.43 | 2,262 | +0.16(+0.09%) |
Oct 03, 2017 | 169.77 | 170.27 | 169.67 | 170.27 | 3,379 | +1.15(+0.68%) |
Oct 02, 2017 | 169.17 | 169.23 | 168.03 | 169.12 | 7,424 | +1.03(+0.61%) |
Sep 29, 2017 | 167.67 | 168.09 | 167.67 | 168.09 | 1,696 | +0.47(+0.28%) |
Sep 28, 2017 | 166.48 | 167.62 | 166.48 | 167.62 | 822 | +0.18(+0.11%) |
Sep 27, 2017 | 167.44 | 167.44 | 3,817 | +3.57(+2.18%) | ||
Sep 26, 2017 | 163.85 | 163.91 | 163.85 | 163.87 | 911 | +0.31(+0.19%) |
Sep 25, 2017 | 163.55 | 163.57 | 163.55 | 163.56 | 1,179 | -1.00(-0.61%) |
Sep 22, 2017 | 164.48 | 164.61 | 164.48 | 164.56 | 1,006 | +0.08(+0.05%) |
Sep 21, 2017 | 164.34 | 164.48 | 164.10 | 164.48 | 1,620 | +0.39(+0.24%) |
Sep 20, 2017 | 164.61 | 164.87 | 164.09 | 164.09 | 1,540 | -0.24(-0.14%) |
Sep 19, 2017 | 164.51 | 164.51 | 164.27 | 164.33 | 1,036 | -0.38(-0.23%) |
Sep 18, 2017 | 165.08 | 165.27 | 164.71 | 164.71 | 1,028 | +1.32(+0.81%) |
Sep 15, 2017 | 163.39 | 163.39 | 163.39 | 163.39 | 672 | +0.15(+0.09%) |
Sep 14, 2017 | 163.22 | 163.35 | 163.11 | 163.24 | 2,449 | -0.04(-0.02%) |
Sep 13, 2017 | 163.12 | 163.57 | 163.12 | 163.28 | 5,321 | -0.04(-0.02%) |
Sep 12, 2017 | 162.50 | 163.40 | 162.15 | 163.32 | 5,353 | +0.79(+0.48%) |
Sep 11, 2017 | 162.40 | 162.56 | 162.40 | 162.53 | 1,177 | +1.63(+1.01%) |
Sep 08, 2017 | 160.93 | 161.25 | 160.77 | 160.90 | 3,206 | -0.01(-0.01%) |
Sep 07, 2017 | 160.74 | 161.08 | 160.73 | 160.91 | 3,321 | -0.21(-0.13%) |
Sep 06, 2017 | 161.11 | 161.19 | 161.11 | 161.13 | 1,416 | +0.14(+0.09%) |
Sep 05, 2017 | 162.33 | 162.33 | 160.64 | 160.98 | 2,491 | -1.02(-0.63%) |
Sep 01, 2017 | 161.73 | 162.00 | 161.73 | 162.00 | 975 | +0.68(+0.42%) |
Aug 31, 2017 | 160.50 | 161.33 | 160.49 | 161.33 | 4,125 | +2.06(+1.30%) |
Aug 30, 2017 | 158.63 | 159.44 | 158.63 | 159.26 | 8,681 | +1.64(+1.04%) |
Aug 29, 2017 | 156.33 | 157.67 | 156.33 | 157.62 | 1,788 | +0.68(+0.43%) |
Aug 28, 2017 | 156.86 | 156.94 | 156.86 | 156.94 | 651 | +0.05(+0.03%) |
Aug 25, 2017 | 156.75 | 156.89 | 156.75 | 156.89 | 694 | +0.06(+0.04%) |
Aug 24, 2017 | 156.95 | 156.97 | 156.51 | 156.83 | 6,084 | +0.10(+0.06%) |
Aug 23, 2017 | 156.24 | 156.73 | 156.21 | 156.73 | 2,354 | -0.28(-0.18%) |
Aug 22, 2017 | 156.38 | 157.02 | 156.38 | 157.00 | 1,108 | +2.38(+1.54%) |
Aug 21, 2017 | 154.82 | 154.82 | 154.45 | 154.63 | 2,320 | -0.66(-0.43%) |
Aug 18, 2017 | 155.29 | 155.29 | 155.29 | 155.29 | 415 | +0.34(+0.22%) |
Aug 17, 2017 | 157.11 | 157.63 | 154.96 | 154.96 | 2,620 | -2.86(-1.81%) |
Aug 16, 2017 | 157.82 | 157.82 | 157.81 | 157.81 | 510 | -0.08(-0.05%) |
Aug 15, 2017 | 159.60 | 159.60 | 157.89 | 157.89 | 881 | -0.61(-0.38%) |
Aug 14, 2017 | 157.35 | 158.50 | 157.35 | 158.50 | 1,438 | +2.17(+1.39%) |
Aug 11, 2017 | 156.02 | 156.33 | 155.54 | 156.33 | 5,563 | +0.67(+0.43%) |
Aug 10, 2017 | 157.23 | 157.23 | 155.66 | 155.66 | 3,842 | -3.04(-1.92%) |
Aug 09, 2017 | 159.17 | 159.17 | 158.52 | 158.71 | 1,555 | -1.19(-0.74%) |
Aug 08, 2017 | 160.92 | 161.25 | 159.63 | 159.90 | 1,780 | -0.77(-0.48%) |
Aug 07, 2017 | 160.42 | 160.67 | 160.05 | 160.67 | 1,580 | +0.78(+0.49%) |
Aug 04, 2017 | 160.11 | 160.11 | 159.88 | 159.88 | 990 | +0.42(+0.26%) |
Aug 03, 2017 | 160.36 | 160.36 | 159.47 | 159.47 | 1,095 | -0.39(-0.25%) |
Aug 02, 2017 | 161.42 | 161.42 | 159.86 | 159.86 | 1,268 | -1.88(-1.16%) |