Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 348.33 | 351.35 | 348.33 | 350.07 | 37,197 | +0.82(+0.24%) |
Oct 30, 2017 | 350.02 | 352.99 | 348.61 | 349.25 | 42,863 | -2.52(-0.72%) |
Oct 27, 2017 | 356.61 | 356.61 | 347.81 | 351.77 | 44,645 | -4.79(-1.34%) |
Oct 26, 2017 | 355.85 | 362.65 | 334.03 | 356.56 | 126,133 | -13.63(-3.68%) |
Oct 25, 2017 | 375.88 | 375.88 | 368.27 | 370.19 | 29,404 | -5.22(-1.39%) |
Oct 24, 2017 | 374.85 | 375.50 | 372.31 | 375.41 | 20,589 | +1.33(+0.36%) |
Oct 23, 2017 | 377.73 | 377.73 | 372.23 | 374.08 | 28,198 | -3.34(-0.88%) |
Oct 20, 2017 | 373.96 | 378.59 | 373.96 | 377.42 | 19,936 | +0.73(+0.19%) |
Oct 19, 2017 | 374.15 | 377.13 | 373.27 | 376.69 | 19,691 | +0.23(+0.06%) |
Oct 18, 2017 | 376.49 | 377.80 | 373.74 | 376.46 | 19,345 | +0.31(+0.08%) |
Oct 17, 2017 | 375.35 | 377.29 | 372.34 | 376.15 | 19,470 | +0.58(+0.15%) |
Oct 16, 2017 | 378.59 | 379.23 | 375.19 | 375.57 | 23,893 | -1.70(-0.45%) |
Oct 13, 2017 | 379.32 | 379.32 | 376.53 | 377.27 | 23,943 | -0.61(-0.16%) |
Oct 12, 2017 | 376.60 | 378.46 | 375.39 | 377.89 | 35,272 | +1.51(+0.40%) |
Oct 11, 2017 | 376.53 | 376.82 | 375.41 | 376.37 | 18,225 | +0.38(+0.10%) |
Oct 10, 2017 | 375.88 | 376.00 | 373.74 | 376.00 | 17,513 | +1.70(+0.45%) |
Oct 09, 2017 | 378.38 | 378.38 | 373.07 | 374.30 | 23,658 | -3.67(-0.97%) |
Oct 06, 2017 | 377.14 | 377.97 | 375.21 | 377.97 | 18,562 | +0.45(+0.12%) |
Oct 05, 2017 | 377.58 | 379.00 | 375.59 | 377.53 | 16,761 | +1.56(+0.41%) |
Oct 04, 2017 | 379.89 | 379.89 | 372.26 | 375.97 | 37,538 | -3.37(-0.89%) |
Oct 03, 2017 | 375.50 | 379.47 | 374.23 | 379.34 | 35,350 | +4.31(+1.15%) |
Oct 02, 2017 | 372.67 | 375.47 | 372.67 | 375.03 | 25,111 | +2.78(+0.75%) |
Sep 29, 2017 | 370.88 | 375.48 | 370.62 | 372.25 | 33,401 | +0.88(+0.24%) |
Sep 28, 2017 | 369.93 | 372.39 | 367.72 | 371.36 | 21,554 | +1.64(+0.44%) |
Sep 27, 2017 | 372.46 | 372.46 | 365.19 | 369.72 | 33,384 | -1.77(-0.48%) |
Sep 26, 2017 | 372.17 | 372.51 | 371.02 | 371.50 | 18,800 | -1.11(-0.30%) |
Sep 25, 2017 | 372.68 | 373.51 | 372.06 | 372.61 | 16,553 | -0.37(-0.10%) |
Sep 22, 2017 | 372.84 | 374.20 | 371.83 | 372.97 | 39,255 | +0.06(+0.02%) |
Sep 21, 2017 | 374.63 | 375.94 | 371.12 | 372.91 | 41,799 | -1.41(-0.38%) |
Sep 20, 2017 | 372.36 | 375.88 | 371.71 | 374.32 | 28,090 | +2.08(+0.56%) |
Sep 19, 2017 | 368.09 | 373.33 | 368.09 | 372.24 | 32,924 | +5.13(+1.40%) |
Sep 18, 2017 | 366.43 | 368.44 | 366.19 | 367.11 | 34,341 | +1.29(+0.35%) |
Sep 15, 2017 | 368.50 | 368.94 | 365.81 | 365.81 | 61,930 | -2.98(-0.81%) |
Sep 14, 2017 | 366.40 | 369.18 | 366.40 | 368.79 | 25,605 | +2.04(+0.56%) |
Sep 13, 2017 | 366.43 | 367.22 | 365.30 | 366.76 | 25,175 | -0.44(-0.12%) |
Sep 12, 2017 | 367.05 | 367.43 | 365.42 | 367.20 | 18,181 | +0.86(+0.24%) |
Sep 11, 2017 | 365.68 | 367.02 | 364.45 | 366.34 | 24,701 | +2.55(+0.70%) |
Sep 08, 2017 | 359.01 | 363.94 | 356.44 | 363.79 | 35,736 | +4.50(+1.25%) |
Sep 07, 2017 | 362.82 | 362.82 | 359.06 | 359.29 | 47,104 | -3.94(-1.09%) |
Sep 06, 2017 | 365.69 | 361.18 | 363.23 | 41,909 | -0.28(-0.08%) | |
Sep 05, 2017 | 365.86 | 366.52 | 361.89 | 363.51 | 35,875 | -3.27(-0.89%) |
Sep 01, 2017 | 365.34 | 367.54 | 361.88 | 366.78 | 35,577 | +2.38(+0.65%) |
Aug 31, 2017 | 365.29 | 367.37 | 363.83 | 364.40 | 30,181 | +0.11(+0.03%) |
Aug 30, 2017 | 364.83 | 366.14 | 363.63 | 364.28 | 26,847 | -0.18(-0.05%) |
Aug 29, 2017 | 365.64 | 366.44 | 363.75 | 364.47 | 19,408 | -2.73(-0.74%) |
Aug 28, 2017 | 369.09 | 369.09 | 366.07 | 367.20 | 17,127 | -1.14(-0.31%) |
Aug 25, 2017 | 367.83 | 369.92 | 366.99 | 368.34 | 21,696 | +1.75(+0.48%) |
Aug 24, 2017 | 367.07 | 368.39 | 365.35 | 366.59 | 28,644 | +0.16(+0.04%) |
Aug 23, 2017 | 367.75 | 368.19 | 366.30 | 366.43 | 27,013 | -2.63(-0.71%) |
Aug 22, 2017 | 364.59 | 369.66 | 364.59 | 369.06 | 34,027 | +4.68(+1.29%) |
Aug 21, 2017 | 365.82 | 367.65 | 363.17 | 364.38 | 51,728 | -1.78(-0.49%) |
Aug 18, 2017 | 366.18 | 370.21 | 365.01 | 366.16 | 46,458 | +0.04(+0.01%) |
Aug 17, 2017 | 369.56 | 371.64 | 365.42 | 366.12 | 49,072 | -4.36(-1.18%) |
Aug 16, 2017 | 370.21 | 372.37 | 367.99 | 370.48 | 41,544 | +0.61(+0.16%) |
Aug 15, 2017 | 372.09 | 373.10 | 368.31 | 369.87 | 47,106 | -1.69(-0.45%) |
Aug 14, 2017 | 369.53 | 372.23 | 367.74 | 371.56 | 31,795 | +4.19(+1.14%) |
Aug 11, 2017 | 364.98 | 369.29 | 363.65 | 367.37 | 64,738 | +0.84(+0.23%) |
Aug 10, 2017 | 372.70 | 372.70 | 365.69 | 366.53 | 71,356 | -6.37(-1.71%) |
Aug 09, 2017 | 381.24 | 381.24 | 371.75 | 372.90 | 59,400 | -8.92(-2.34%) |
Aug 08, 2017 | 380.19 | 385.00 | 376.73 | 381.83 | 44,994 | -0.62(-0.16%) |
Aug 07, 2017 | 379.07 | 383.87 | 378.81 | 382.45 | 90,132 | +2.79(+0.73%) |
Aug 04, 2017 | 384.71 | 390.85 | 377.66 | 379.66 | 71,611 | -4.88(-1.27%) |
Aug 03, 2017 | 384.13 | 390.85 | 382.28 | 384.55 | 98,919 | -15.59(-3.90%) |
Aug 02, 2017 | 402.61 | 404.50 | 400.14 | 400.14 | 35,818 | -3.12(-0.77%) |