Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 172.35 | 173.71 | 172.22 | 172.75 | 1,583,237 | +0.59(+0.35%) |
Oct 30, 2017 | 173.03 | 174.08 | 171.89 | 172.16 | 2,470,949 | -0.67(-0.39%) |
Oct 27, 2017 | 174.39 | 175.92 | 172.56 | 172.83 | 2,504,004 | -1.52(-0.87%) |
Oct 26, 2017 | 181.85 | 182.15 | 171.88 | 174.34 | 4,259,003 | -7.03(-3.87%) |
Oct 25, 2017 | 181.19 | 182.02 | 180.15 | 181.37 | 1,399,734 | +0.09(+0.05%) |
Oct 24, 2017 | 181.19 | 182.20 | 180.71 | 181.28 | 1,199,893 | +0.03(+0.02%) |
Oct 23, 2017 | 181.44 | 182.13 | 181.22 | 181.25 | 1,305,191 | +0.16(+0.09%) |
Oct 20, 2017 | 179.83 | 181.09 | 179.22 | 181.09 | 1,101,209 | +1.87(+1.04%) |
Oct 19, 2017 | 178.90 | 179.39 | 177.96 | 179.22 | 1,268,632 | -0.27(-0.15%) |
Oct 18, 2017 | 180.71 | 180.71 | 178.36 | 179.49 | 1,503,146 | -1.36(-0.75%) |
Oct 17, 2017 | 180.57 | 181.00 | 180.45 | 180.85 | 845,323 | -0.06(-0.03%) |
Oct 16, 2017 | 180.31 | 181.17 | 180.31 | 180.91 | 1,484,857 | +0.79(+0.44%) |
Oct 13, 2017 | 181.33 | 181.81 | 179.92 | 180.12 | 1,079,476 | -0.98(-0.54%) |
Oct 12, 2017 | 179.48 | 181.56 | 179.41 | 181.10 | 1,074,995 | +1.62(+0.90%) |
Oct 11, 2017 | 179.38 | 179.73 | 178.44 | 179.48 | 1,197,871 | +0.31(+0.18%) |
Oct 10, 2017 | 180.05 | 180.05 | 178.35 | 179.17 | 926,308 | -0.30(-0.16%) |
Oct 09, 2017 | 179.53 | 180.05 | 179.08 | 179.46 | 861,730 | +0.26(+0.14%) |
Oct 06, 2017 | 178.51 | 179.22 | 178.34 | 179.21 | 839,156 | +0.53(+0.29%) |
Oct 05, 2017 | 178.94 | 178.98 | 177.56 | 178.68 | 1,460,839 | -0.35(-0.20%) |
Oct 04, 2017 | 179.31 | 179.66 | 178.42 | 179.03 | 1,493,874 | -0.73(-0.40%) |
Oct 03, 2017 | 179.03 | 179.76 | 178.30 | 179.76 | 966,630 | +0.63(+0.35%) |
Oct 02, 2017 | 178.42 | 179.26 | 178.07 | 179.13 | 1,182,818 | +1.02(+0.57%) |
Sep 29, 2017 | 176.66 | 178.20 | 175.86 | 178.11 | 1,795,028 | +2.44(+1.39%) |
Sep 28, 2017 | 175.74 | 176.24 | 175.06 | 175.66 | 928,923 | -0.51(-0.29%) |
Sep 27, 2017 | 176.12 | 176.17 | 1,044,365 | -0.11(-0.07%) | ||
Sep 26, 2017 | 175.64 | 176.93 | 175.32 | 176.28 | 1,267,359 | +0.87(+0.50%) |
Sep 25, 2017 | 176.31 | 176.50 | 174.29 | 175.41 | 1,440,676 | -0.89(-0.50%) |
Sep 22, 2017 | 177.62 | 177.94 | 175.86 | 176.30 | 1,243,579 | -0.33(-0.19%) |
Sep 21, 2017 | 176.52 | 176.82 | 176.04 | 176.64 | 875,555 | +0.23(+0.13%) |
Sep 20, 2017 | 174.93 | 176.74 | 174.92 | 176.41 | 1,495,437 | +1.48(+0.85%) |
Sep 19, 2017 | 174.99 | 176.01 | 174.34 | 174.93 | 1,382,106 | -0.06(-0.03%) |
Sep 18, 2017 | 174.93 | 175.55 | 173.86 | 174.99 | 1,212,948 | +0.77(+0.44%) |
Sep 15, 2017 | 173.85 | 174.72 | 173.40 | 174.21 | 1,985,102 | +1.11(+0.64%) |
Sep 14, 2017 | 172.02 | 173.42 | 171.93 | 173.10 | 1,111,670 | +0.81(+0.47%) |
Sep 13, 2017 | 173.67 | 173.72 | 172.12 | 172.29 | 1,141,512 | -1.92(-1.10%) |
Sep 12, 2017 | 174.33 | 175.17 | 174.10 | 174.21 | 1,015,447 | -0.21(-0.12%) |
Sep 11, 2017 | 173.88 | 174.44 | 173.09 | 174.42 | 1,353,127 | +0.98(+0.57%) |
Sep 08, 2017 | 172.76 | 174.07 | 172.69 | 173.44 | 1,090,317 | +0.37(+0.21%) |
Sep 07, 2017 | 172.21 | 173.30 | 171.52 | 173.07 | 1,153,140 | +1.00(+0.58%) |
Sep 06, 2017 | 175.56 | 175.62 | 171.84 | 172.06 | 1,744,631 | -2.70(-1.55%) |
Sep 05, 2017 | 175.81 | 175.81 | 173.91 | 174.77 | 1,774,648 | +1.62(+0.94%) |
Sep 01, 2017 | 173.74 | 174.21 | 173.14 | 173.14 | 990,195 | -0.60(-0.35%) |
Aug 31, 2017 | 174.57 | 174.57 | 173.25 | 173.75 | 1,332,960 | -0.13(-0.08%) |
Aug 30, 2017 | 174.89 | 174.89 | 172.94 | 173.88 | 1,319,350 | +0.04(+0.02%) |
Aug 29, 2017 | 171.57 | 173.97 | 171.43 | 173.84 | 2,111,643 | +3.69(+2.17%) |
Aug 28, 2017 | 170.32 | 170.38 | 169.73 | 170.15 | 790,148 | +0.20(+0.12%) |
Aug 25, 2017 | 170.68 | 171.11 | 169.92 | 169.94 | 829,742 | +0.04(+0.02%) |
Aug 24, 2017 | 170.64 | 170.77 | 169.41 | 169.91 | 1,080,345 | -0.19(-0.11%) |
Aug 23, 2017 | 170.74 | 170.87 | 169.92 | 170.10 | 874,246 | -0.98(-0.57%) |
Aug 22, 2017 | 169.32 | 171.43 | 169.15 | 171.08 | 1,121,372 | +2.37(+1.40%) |
Aug 21, 2017 | 169.04 | 167.30 | 168.71 | 1,093,460 | -0.15(-0.09%) | |
Aug 18, 2017 | 168.97 | 169.32 | 168.03 | 168.87 | 1,148,935 | -0.33(-0.20%) |
Aug 17, 2017 | 169.92 | 170.63 | 169.10 | 169.20 | 1,224,100 | -0.79(-0.47%) |
Aug 16, 2017 | 170.46 | 170.68 | 169.49 | 169.99 | 1,501,230 | -0.13(-0.08%) |
Aug 15, 2017 | 172.32 | 172.68 | 169.97 | 170.13 | 1,744,196 | -2.02(-1.18%) |
Aug 14, 2017 | 171.82 | 172.25 | 171.09 | 172.15 | 1,719,842 | +0.94(+0.55%) |
Aug 11, 2017 | 170.01 | 172.66 | 170.01 | 171.21 | 2,022,421 | +1.65(+0.97%) |
Aug 10, 2017 | 172.79 | 172.83 | 169.27 | 169.55 | 3,851,667 | -1.60(-0.94%) |
Aug 09, 2017 | 168.10 | 171.43 | 167.65 | 171.16 | 2,788,742 | +4.30(+2.57%) |
Aug 08, 2017 | 165.49 | 166.98 | 165.49 | 166.86 | 1,495,674 | +1.23(+0.74%) |
Aug 07, 2017 | 166.07 | 166.28 | 165.48 | 165.63 | 1,168,464 | -0.34(-0.21%) |
Aug 04, 2017 | 166.56 | 166.67 | 165.45 | 165.97 | 1,503,253 | -0.26(-0.16%) |
Aug 03, 2017 | 164.89 | 166.23 | 164.06 | 166.23 | 2,171,205 | +0.33(+0.20%) |
Aug 02, 2017 | 164.10 | 165.90 | 163.85 | 165.90 | 1,489,880 | +2.22(+1.35%) |