Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 180.57 | 180.80 | 178.94 | 180.06 | 20,124,618 | +0.19(+0.11%) |
Oct 30, 2017 | 179.26 | 180.69 | 177.61 | 179.87 | 24,338,380 | +1.99(+1.12%) |
Oct 27, 2017 | 174.15 | 178.20 | 173.90 | 177.88 | 30,285,280 | +7.25(+4.25%) |
Oct 26, 2017 | 171.38 | 172.28 | 170.39 | 170.63 | 11,814,918 | +0.03(+0.02%) |
Oct 25, 2017 | 171.90 | 172.25 | 168.89 | 170.60 | 15,865,211 | -1.20(-0.70%) |
Oct 24, 2017 | 172.30 | 173.24 | 171.50 | 171.80 | 12,265,479 | +0.53(+0.31%) |
Oct 23, 2017 | 175.20 | 175.34 | 171.25 | 171.27 | 13,848,559 | -3.71(-2.12%) |
Oct 20, 2017 | 175.50 | 175.88 | 174.63 | 174.98 | 12,602,238 | +0.42(+0.24%) |
Oct 19, 2017 | 174.93 | 176.03 | 172.63 | 174.56 | 14,040,011 | -1.47(-0.84%) |
Oct 18, 2017 | 176.65 | 176.74 | 175.75 | 176.03 | 12,747,506 | -0.08(-0.05%) |
Oct 17, 2017 | 174.71 | 176.13 | 174.36 | 176.11 | 15,982,704 | +1.59(+0.91%) |
Oct 16, 2017 | 174.49 | 175.00 | 174.06 | 174.52 | 11,489,022 | +0.78(+0.45%) |
Oct 13, 2017 | 173.45 | 174.65 | 173.20 | 173.74 | 13,658,307 | +1.19(+0.69%) |
Oct 12, 2017 | 172.61 | 173.85 | 172.30 | 172.55 | 10,349,631 | -0.19(-0.11%) |
Oct 11, 2017 | 171.95 | 172.78 | 171.40 | 172.74 | 11,268,436 | +1.15(+0.67%) |
Oct 10, 2017 | 173.00 | 173.20 | 170.80 | 171.59 | 11,340,484 | -0.91(-0.53%) |
Oct 09, 2017 | 172.70 | 174.88 | 172.01 | 172.50 | 14,566,282 | +0.27(+0.16%) |
Oct 06, 2017 | 170.25 | 172.37 | 169.76 | 172.23 | 13,124,473 | +0.99(+0.58%) |
Oct 05, 2017 | 169.18 | 171.31 | 168.60 | 171.24 | 14,574,332 | +2.82(+1.67%) |
Oct 04, 2017 | 169.83 | 170.67 | 168.30 | 168.42 | 12,125,565 | -1.54(-0.91%) |
Oct 03, 2017 | 169.30 | 170.73 | 169.20 | 169.96 | 8,187,638 | +0.49(+0.29%) |
Oct 02, 2017 | 171.39 | 171.83 | 168.75 | 169.47 | 13,389,894 | -1.40(-0.82%) |
Sep 29, 2017 | 168.83 | 171.66 | 168.81 | 170.87 | 15,340,366 | +2.14(+1.27%) |
Sep 28, 2017 | 167.94 | 169.07 | 167.16 | 168.73 | 12,176,529 | +1.05(+0.63%) |
Sep 27, 2017 | 165.90 | 168.34 | 165.57 | 167.68 | 19,236,296 | +3.47(+2.11%) |
Sep 26, 2017 | 164.50 | 165.50 | 162.78 | 164.21 | 23,352,568 | +1.34(+0.82%) |
Sep 25, 2017 | 169.24 | 169.30 | 161.56 | 162.87 | 41,231,904 | -7.67(-4.50%) |
Sep 22, 2017 | 170.21 | 171.73 | 169.22 | 170.54 | 12,097,138 | -0.57(-0.33%) |
Sep 21, 2017 | 171.69 | 172.27 | 170.01 | 171.11 | 11,159,416 | -1.06(-0.62%) |
Sep 20, 2017 | 172.50 | 173.05 | 170.70 | 172.17 | 12,260,570 | -0.35(-0.20%) |
Sep 19, 2017 | 170.62 | 172.56 | 170.36 | 172.52 | 13,157,550 | +2.51(+1.48%) |
Sep 18, 2017 | 171.99 | 172.07 | 169.34 | 170.01 | 12,941,075 | -1.63(-0.95%) |
Sep 15, 2017 | 170.88 | 172.33 | 170.30 | 171.64 | 15,660,539 | +0.68(+0.40%) |
Sep 14, 2017 | 172.26 | 172.28 | 170.50 | 170.96 | 15,609,496 | -2.09(-1.21%) |
Sep 13, 2017 | 173.01 | 173.17 | 172.06 | 173.05 | 9,117,150 | +0.09(+0.05%) |
Sep 12, 2017 | 173.76 | 173.98 | 171.78 | 172.96 | 11,183,925 | -0.55(-0.32%) |
Sep 11, 2017 | 172.40 | 173.89 | 172.21 | 173.51 | 12,360,433 | +2.56(+1.50%) |
Sep 08, 2017 | 173.09 | 173.49 | 170.80 | 170.95 | 10,998,459 | -2.26(-1.30%) |
Sep 07, 2017 | 171.94 | 173.31 | 170.27 | 173.21 | 18,047,316 | +1.12(+0.65%) |
Sep 06, 2017 | 170.91 | 172.48 | 169.57 | 172.09 | 13,898,203 | +1.37(+0.80%) |
Sep 05, 2017 | 171.27 | 172.39 | 169.55 | 170.72 | 13,210,888 | -1.30(-0.76%) |
Sep 01, 2017 | 172.40 | 172.91 | 171.31 | 172.02 | 11,677,589 | +0.05(+0.03%) |
Aug 31, 2017 | 170.40 | 172.15 | 170.06 | 171.97 | 17,223,768 | +2.05(+1.21%) |
Aug 30, 2017 | 168.17 | 170.18 | 167.63 | 169.92 | 11,135,628 | +1.87(+1.11%) |
Aug 29, 2017 | 165.25 | 168.43 | 165.00 | 168.05 | 11,118,559 | +0.81(+0.48%) |
Aug 28, 2017 | 166.91 | 167.70 | 166.33 | 167.24 | 8,532,602 | +0.92(+0.55%) |
Aug 25, 2017 | 168.38 | 166.18 | 166.32 | 12,614,477 | -1.42(-0.85%) | |
Aug 24, 2017 | 168.88 | 169.29 | 166.41 | 167.74 | 14,024,684 | -0.97(-0.57%) |
Aug 23, 2017 | 168.84 | 169.33 | 168.20 | 168.71 | 9,852,738 | -0.93(-0.55%) |
Aug 22, 2017 | 168.28 | 169.87 | 167.15 | 169.64 | 11,386,946 | +1.86(+1.11%) |
Aug 21, 2017 | 167.16 | 168.00 | 165.82 | 167.78 | 11,907,105 | +0.37(+0.22%) |
Aug 18, 2017 | 166.84 | 168.67 | 166.21 | 167.41 | 15,093,638 | +0.50(+0.30%) |
Aug 17, 2017 | 169.34 | 169.86 | 166.85 | 166.91 | 17,205,720 | -3.09(-1.82%) |
Aug 16, 2017 | 171.25 | 171.38 | 169.24 | 170.00 | 15,769,573 | -1.00(-0.58%) |
Aug 15, 2017 | 171.49 | 171.50 | 170.01 | 171.00 | 8,727,422 | +0.25(+0.15%) |
Aug 14, 2017 | 170.09 | 171.05 | 169.29 | 170.75 | 12,949,067 | +2.67(+1.59%) |
Aug 11, 2017 | 167.95 | 168.82 | 166.85 | 168.08 | 13,791,153 | +0.68(+0.41%) |
Aug 10, 2017 | 170.06 | 170.59 | 166.87 | 167.40 | 20,826,864 | -3.78(-2.21%) |
Aug 09, 2017 | 169.98 | 171.45 | 169.56 | 171.18 | 10,811,440 | -0.05(-0.03%) |
Aug 08, 2017 | 171.88 | 173.05 | 170.62 | 171.23 | 14,354,938 | -0.75(-0.44%) |
Aug 07, 2017 | 169.95 | 172.06 | 169.66 | 171.98 | 12,782,871 | +2.36(+1.39%) |
Aug 04, 2017 | 168.97 | 170.06 | 168.69 | 169.62 | 10,777,727 | +1.03(+0.61%) |
Aug 03, 2017 | 169.30 | 169.70 | 168.25 | 168.59 | 10,788,376 | -0.71(-0.42%) |
Aug 02, 2017 | 170.30 | 170.55 | 166.94 | 169.30 | 17,425,752 | -0.56(-0.33%) |