Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 258.50 | 259.07 | 257.65 | 257.67 | 829,772 | -0.39(-0.15%) |
Oct 30, 2017 | 257.95 | 259.56 | 257.38 | 258.06 | 1,384,276 | +0.53(+0.20%) |
Oct 27, 2017 | 257.49 | 259.52 | 257.32 | 257.53 | 1,194,420 | +0.09(+0.04%) |
Oct 26, 2017 | 262.08 | 262.90 | 253.61 | 257.44 | 1,911,705 | -3.80(-1.45%) |
Oct 25, 2017 | 261.60 | 264.19 | 260.30 | 261.24 | 1,983,898 | -0.60(-0.23%) |
Oct 24, 2017 | 263.13 | 265.06 | 259.72 | 261.84 | 3,070,676 | -6.34(-2.36%) |
Oct 23, 2017 | 268.45 | 268.87 | 267.46 | 268.18 | 1,481,471 | +0.61(+0.23%) |
Oct 20, 2017 | 265.84 | 267.57 | 264.72 | 267.57 | 1,116,274 | +2.64(+1.00%) |
Oct 19, 2017 | 263.86 | 265.12 | 261.73 | 264.93 | 870,383 | +1.06(+0.40%) |
Oct 18, 2017 | 266.17 | 266.58 | 263.14 | 263.86 | 1,353,010 | -2.26(-0.85%) |
Oct 17, 2017 | 266.48 | 266.67 | 265.08 | 266.12 | 886,936 | -0.56(-0.21%) |
Oct 16, 2017 | 267.35 | 268.13 | 265.68 | 266.68 | 703,492 | -0.38(-0.14%) |
Oct 13, 2017 | 268.92 | 269.40 | 266.85 | 267.06 | 1,310,420 | -1.47(-0.55%) |
Oct 12, 2017 | 266.19 | 268.87 | 266.13 | 268.53 | 1,037,785 | +2.14(+0.80%) |
Oct 11, 2017 | 265.60 | 266.56 | 265.10 | 266.39 | 844,540 | +0.74(+0.28%) |
Oct 10, 2017 | 266.16 | 266.16 | 264.41 | 265.65 | 1,126,053 | +0.34(+0.13%) |
Oct 09, 2017 | 264.74 | 266.18 | 263.81 | 265.31 | 1,052,852 | +0.70(+0.27%) |
Oct 06, 2017 | 263.39 | 264.61 | 262.79 | 264.61 | 1,026,053 | +1.57(+0.60%) |
Oct 05, 2017 | 261.56 | 263.62 | 261.41 | 263.04 | 1,136,638 | +1.30(+0.50%) |
Oct 04, 2017 | 261.95 | 262.63 | 261.26 | 261.73 | 1,080,882 | +0.13(+0.05%) |
Oct 03, 2017 | 260.36 | 262.57 | 260.29 | 261.60 | 960,707 | +1.28(+0.49%) |
Oct 02, 2017 | 259.87 | 260.36 | 258.60 | 260.32 | 1,205,344 | +0.87(+0.34%) |
Sep 29, 2017 | 258.33 | 259.51 | 258.11 | 259.45 | 1,090,105 | +0.97(+0.38%) |
Sep 28, 2017 | 258.38 | 259.51 | 256.35 | 258.48 | 986,044 | -0.84(-0.32%) |
Sep 27, 2017 | 258.38 | 259.31 | 1,164,076 | +0.46(+0.18%) | ||
Sep 26, 2017 | 257.99 | 259.78 | 257.71 | 258.86 | 1,226,846 | +2.28(+0.89%) |
Sep 25, 2017 | 257.94 | 258.35 | 254.78 | 256.57 | 1,461,892 | -1.41(-0.55%) |
Sep 22, 2017 | 258.08 | 260.34 | 257.75 | 257.99 | 1,218,191 | +0.44(+0.17%) |
Sep 21, 2017 | 257.62 | 258.29 | 257.02 | 257.54 | 1,047,127 | +0.09(+0.04%) |
Sep 20, 2017 | 255.33 | 257.50 | 255.23 | 257.45 | 1,512,891 | +1.88(+0.74%) |
Sep 19, 2017 | 254.43 | 256.92 | 253.91 | 255.57 | 1,632,619 | +1.55(+0.61%) |
Sep 18, 2017 | 253.24 | 254.47 | 252.85 | 254.02 | 1,202,520 | +1.25(+0.50%) |
Sep 15, 2017 | 252.80 | 253.65 | 251.71 | 252.77 | 2,422,927 | +0.80(+0.32%) |
Sep 14, 2017 | 251.01 | 252.01 | 249.51 | 251.97 | 1,802,762 | +0.95(+0.38%) |
Sep 13, 2017 | 253.40 | 253.40 | 250.94 | 251.01 | 1,366,284 | -2.95(-1.16%) |
Sep 12, 2017 | 254.56 | 254.82 | 253.28 | 253.96 | 766,432 | -0.63(-0.25%) |
Sep 11, 2017 | 253.94 | 254.68 | 252.69 | 254.59 | 1,097,355 | +1.32(+0.52%) |
Sep 08, 2017 | 252.12 | 253.91 | 252.12 | 253.27 | 1,389,388 | +0.46(+0.18%) |
Sep 07, 2017 | 252.06 | 253.16 | 251.04 | 252.81 | 1,104,292 | +0.75(+0.30%) |
Sep 06, 2017 | 253.70 | 254.14 | 251.94 | 252.06 | 1,455,937 | -0.63(-0.25%) |
Sep 05, 2017 | 254.56 | 254.63 | 252.44 | 252.68 | 1,660,447 | +0.01(+0.00%) |
Sep 01, 2017 | 255.83 | 256.14 | 252.68 | 252.68 | 1,421,776 | -2.68(-1.05%) |
Aug 31, 2017 | 256.58 | 256.58 | 255.00 | 255.35 | 1,174,906 | -0.76(-0.30%) |
Aug 30, 2017 | 256.21 | 256.88 | 255.44 | 256.11 | 1,521,704 | -0.02(-0.01%) |
Aug 29, 2017 | 253.10 | 256.16 | 253.10 | 256.13 | 1,536,757 | +3.77(+1.49%) |
Aug 28, 2017 | 252.46 | 252.56 | 251.45 | 252.36 | 998,379 | +0.67(+0.27%) |
Aug 25, 2017 | 252.62 | 253.25 | 251.62 | 251.69 | 687,072 | +0.17(+0.07%) |
Aug 24, 2017 | 252.28 | 252.73 | 250.40 | 251.52 | 691,093 | -0.20(-0.08%) |
Aug 23, 2017 | 252.69 | 253.15 | 251.47 | 251.72 | 838,207 | -1.63(-0.64%) |
Aug 22, 2017 | 252.28 | 253.92 | 251.83 | 253.35 | 1,155,455 | +2.43(+0.97%) |
Aug 21, 2017 | 249.36 | 251.22 | 247.51 | 250.93 | 1,157,366 | +2.23(+0.90%) |
Aug 18, 2017 | 250.09 | 250.41 | 248.38 | 248.70 | 1,449,339 | -1.84(-0.74%) |
Aug 17, 2017 | 253.74 | 254.06 | 250.42 | 250.54 | 1,283,015 | -3.64(-1.43%) |
Aug 16, 2017 | 254.25 | 255.02 | 253.81 | 254.18 | 1,245,720 | -0.33(-0.13%) |
Aug 15, 2017 | 255.99 | 256.41 | 253.95 | 254.52 | 1,227,439 | -1.15(-0.45%) |
Aug 14, 2017 | 253.89 | 256.06 | 252.90 | 255.66 | 1,447,232 | +3.18(+1.26%) |
Aug 11, 2017 | 251.72 | 254.71 | 251.52 | 252.48 | 1,188,369 | +0.42(+0.17%) |
Aug 10, 2017 | 254.81 | 255.26 | 251.86 | 252.06 | 1,611,173 | -1.64(-0.65%) |
Aug 09, 2017 | 250.36 | 253.97 | 250.19 | 253.70 | 2,105,975 | +4.26(+1.71%) |
Aug 08, 2017 | 247.53 | 249.71 | 247.15 | 249.45 | 1,213,554 | +2.45(+0.99%) |
Aug 07, 2017 | 247.13 | 247.48 | 246.54 | 246.99 | 924,721 | +0.12(+0.05%) |
Aug 04, 2017 | 246.26 | 246.87 | 245.37 | 246.87 | 958,112 | +0.98(+0.40%) |
Aug 03, 2017 | 244.38 | 245.96 | 243.38 | 245.89 | 1,183,383 | +0.93(+0.38%) |
Aug 02, 2017 | 243.32 | 245.07 | 242.84 | 244.96 | 1,183,563 | +1.70(+0.70%) |