Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 205.98 | 206.82 | 202.49 | 203.59 | 6,158 | -1.85(-0.90%) |
Oct 30, 2017 | 207.20 | 207.29 | 204.20 | 205.44 | 10,707 | -2.09(-1.01%) |
Oct 27, 2017 | 210.76 | 214.51 | 205.91 | 207.53 | 11,103 | -1.71(-0.82%) |
Oct 26, 2017 | 210.10 | 212.09 | 208.47 | 209.24 | 8,222 | -0.95(-0.45%) |
Oct 25, 2017 | 207.96 | 211.74 | 207.10 | 210.19 | 11,582 | +2.76(+1.33%) |
Oct 24, 2017 | 207.91 | 208.19 | 205.49 | 207.43 | 9,593 | -1.00(-0.48%) |
Oct 23, 2017 | 205.77 | 208.43 | 203.97 | 208.43 | 7,374 | +3.04(+1.48%) |
Oct 20, 2017 | 205.77 | 207.72 | 205.25 | 205.39 | 8,496 | -1.00(-0.48%) |
Oct 19, 2017 | 206.20 | 209.38 | 204.63 | 206.39 | 5,812 | +1.52(+0.74%) |
Oct 18, 2017 | 201.83 | 205.06 | 200.40 | 204.87 | 6,986 | +3.18(+1.58%) |
Oct 17, 2017 | 201.68 | 203.79 | 200.83 | 201.68 | 3,858 | -0.28(-0.14%) |
Oct 16, 2017 | 200.59 | 202.54 | 199.31 | 201.97 | 4,643 | -0.48(-0.24%) |
Oct 13, 2017 | 200.54 | 202.78 | 198.88 | 202.44 | 5,071 | +0.00(+0.00%) |
Oct 12, 2017 | 203.35 | 204.50 | 202.06 | 202.44 | 5,508 | +1.57(+0.78%) |
Oct 11, 2017 | 202.63 | 203.97 | 200.78 | 200.88 | 3,869 | -0.90(-0.45%) |
Oct 10, 2017 | 199.93 | 202.25 | 197.93 | 201.78 | 8,958 | -0.62(-0.31%) |
Oct 09, 2017 | 203.30 | 203.49 | 201.45 | 202.40 | 6,913 | -0.90(-0.44%) |
Oct 06, 2017 | 202.82 | 204.54 | 201.45 | 203.30 | 16,057 | +3.71(+1.86%) |
Oct 05, 2017 | 201.11 | 201.11 | 199.12 | 199.59 | 5,433 | -1.76(-0.87%) |
Oct 04, 2017 | 200.03 | 202.68 | 200.03 | 201.35 | 7,217 | +0.38(+0.19%) |
Oct 03, 2017 | 200.87 | 201.97 | 199.93 | 200.97 | 4,026 | +0.19(+0.09%) |
Oct 02, 2017 | 203.97 | 206.53 | 200.73 | 200.78 | 8,691 | +0.05(+0.02%) |
Sep 29, 2017 | 201.45 | 203.25 | 200.54 | 200.73 | 7,855 | +0.28(+0.14%) |
Sep 28, 2017 | 202.16 | 202.16 | 198.10 | 200.45 | 6,621 | -0.62(-0.31%) |
Sep 27, 2017 | 203.16 | 204.73 | 201.07 | 201.07 | 8,252 | -1.76(-0.87%) |
Sep 26, 2017 | 203.16 | 204.05 | 202.25 | 202.82 | 3,091 | +0.81(+0.40%) |
Sep 25, 2017 | 207.53 | 207.53 | 201.45 | 202.02 | 7,566 | -6.80(-3.25%) |
Sep 22, 2017 | 211.52 | 212.28 | 207.77 | 208.81 | 8,488 | -2.00(-0.95%) |
Sep 21, 2017 | 210.81 | 212.61 | 209.86 | 210.81 | 6,159 | +0.43(+0.20%) |
Sep 20, 2017 | 211.85 | 212.42 | 209.34 | 210.38 | 10,182 | -3.04(-1.42%) |
Sep 19, 2017 | 214.09 | 215.18 | 212.95 | 213.42 | 13,551 | -1.57(-0.73%) |
Sep 18, 2017 | 217.65 | 217.89 | 214.85 | 214.99 | 4,968 | -2.23(-1.03%) |
Sep 15, 2017 | 217.41 | 219.74 | 217.13 | 217.22 | 4,530 | -0.71(-0.33%) |
Sep 14, 2017 | 218.65 | 219.03 | 214.80 | 217.94 | 13,243 | -2.04(-0.93%) |
Sep 13, 2017 | 224.45 | 224.97 | 219.74 | 219.98 | 10,512 | -5.75(-2.55%) |
Sep 12, 2017 | 228.11 | 228.96 | 224.92 | 225.73 | 7,446 | -3.38(-1.47%) |
Sep 11, 2017 | 231.29 | 232.84 | 228.63 | 229.10 | 7,373 | -4.37(-1.87%) |
Sep 08, 2017 | 229.39 | 235.62 | 229.39 | 233.48 | 7,743 | +4.94(+2.16%) |
Sep 07, 2017 | 228.58 | 231.58 | 228.06 | 228.53 | 7,635 | -0.71(-0.31%) |
Sep 06, 2017 | 235.71 | 235.71 | 227.77 | 229.25 | 11,254 | -7.22(-3.05%) |
Sep 05, 2017 | 237.66 | 239.99 | 234.43 | 236.47 | 14,295 | -2.95(-1.23%) |
Sep 01, 2017 | 243.93 | 244.60 | 237.85 | 239.42 | 10,632 | -4.66(-1.91%) |
Aug 31, 2017 | 245.97 | 245.97 | 243.03 | 244.07 | 9,523 | -2.76(-1.12%) |
Aug 30, 2017 | 248.49 | 250.04 | 245.36 | 246.83 | 4,755 | +0.14(+0.06%) |
Aug 29, 2017 | 248.64 | 250.68 | 246.26 | 246.69 | 8,045 | +0.43(+0.17%) |
Aug 28, 2017 | 245.02 | 248.96 | 242.77 | 246.26 | 6,266 | +2.09(+0.86%) |
Aug 25, 2017 | 244.93 | 244.98 | 242.36 | 244.17 | 6,697 | -2.33(-0.94%) |
Aug 24, 2017 | 247.31 | 248.54 | 245.19 | 246.50 | 6,657 | -0.24(-0.10%) |
Aug 23, 2017 | 249.16 | 250.12 | 244.50 | 246.74 | 6,405 | -1.90(-0.76%) |
Aug 22, 2017 | 252.06 | 252.06 | 247.92 | 248.64 | 6,724 | -3.85(-1.52%) |
Aug 21, 2017 | 251.30 | 253.91 | 250.39 | 252.49 | 14,955 | +3.04(+1.22%) |
Aug 18, 2017 | 254.05 | 254.05 | 246.21 | 249.44 | 14,409 | -2.99(-1.19%) |
Aug 17, 2017 | 247.12 | 252.68 | 245.55 | 252.44 | 10,114 | +6.84(+2.79%) |
Aug 16, 2017 | 241.46 | 246.50 | 239.94 | 245.59 | 10,248 | +4.85(+2.01%) |
Aug 15, 2017 | 239.04 | 243.55 | 239.04 | 240.75 | 10,168 | +2.00(+0.84%) |
Aug 14, 2017 | 236.33 | 239.18 | 234.62 | 238.75 | 5,882 | +1.52(+0.64%) |
Aug 11, 2017 | 234.81 | 237.61 | 234.00 | 237.23 | 7,778 | +2.76(+1.18%) |
Aug 10, 2017 | 229.68 | 235.19 | 227.82 | 234.47 | 12,170 | +4.99(+2.17%) |
Aug 09, 2017 | 229.15 | 231.25 | 226.82 | 229.49 | 10,724 | -0.05(-0.02%) |
Aug 08, 2017 | 229.20 | 231.05 | 225.68 | 229.53 | 11,683 | +0.95(+0.42%) |
Aug 07, 2017 | 225.68 | 229.63 | 225.68 | 228.58 | 9,163 | +3.99(+1.78%) |
Aug 04, 2017 | 225.92 | 227.01 | 223.69 | 224.59 | 6,875 | -1.85(-0.82%) |
Aug 03, 2017 | 222.12 | 228.20 | 221.88 | 226.44 | 12,723 | +5.99(+2.72%) |
Aug 02, 2017 | 220.55 | 224.85 | 218.60 | 220.46 | 13,398 | +1.66(+0.76%) |