Closing price on 9/1/2017
|
|
Open |
165.10 |
High |
166.00 |
Low |
165.00 |
Volume |
6,600 |
Split-adjusted Price |
75.83 |
|
|
SLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2017
|
+0.30 / +0.18%
|
165.10
|
166.00
|
165.00
|
165.80
|
165.61
|
75.83
|
6,600
|
|
8/31/2017
|
+0.40 / +0.24%
|
165.00
|
166.00
|
165.00
|
165.50
|
165.31
|
75.69
|
9,350
|
|
8/30/2017
|
-1.20 / -0.72%
|
165.00
|
165.10
|
165.00
|
165.10
|
165.05
|
75.51
|
8,360
|
|
8/29/2017
|
-1.20 / -0.72%
|
165.60
|
167.00
|
165.50
|
166.30
|
166.04
|
76.06
|
6,310
|
|
8/28/2017
|
0.00 / 0.00%
|
167.00
|
167.50
|
166.50
|
167.50
|
166.90
|
76.61
|
2,200
|
|
8/25/2017
|
+1.00 / +0.60%
|
165.60
|
167.50
|
165.60
|
167.50
|
167.15
|
76.61
|
9,000
|
|
8/24/2017
|
-2.10 / -1.25%
|
168.50
|
168.50
|
165.60
|
166.50
|
166.77
|
76.15
|
15,600
|
|
8/23/2017
|
-0.20 / -0.12%
|
168.80
|
168.80
|
167.80
|
168.60
|
168.30
|
77.11
|
9,100
|
|
8/22/2017
|
+0.80 / +0.48%
|
168.50
|
169.00
|
168.00
|
168.80
|
168.62
|
77.20
|
10,160
|
|
8/21/2017
|
+2.40 / +1.45%
|
165.00
|
168.50
|
165.00
|
168.00
|
166.89
|
76.84
|
14,900
|
|
8/18/2017
|
+1.00 / +0.61%
|
164.00
|
166.00
|
164.00
|
165.60
|
165.33
|
75.74
|
10,400
|
|
8/17/2017
|
+1.10 / +0.67%
|
163.50
|
166.20
|
163.50
|
164.60
|
165.26
|
75.28
|
21,546
|
|
8/16/2017
|
+0.70 / +0.43%
|
162.80
|
164.00
|
162.80
|
163.50
|
163.53
|
74.78
|
11,020
|
|
8/15/2017
|
+0.30 / +0.18%
|
162.50
|
164.00
|
162.50
|
162.80
|
163.38
|
74.46
|
4,110
|
|
8/14/2017
|
-1.90 / -1.16%
|
163.10
|
163.50
|
162.50
|
162.50
|
162.77
|
74.32
|
5,920
|
|
8/11/2017
|
-0.10 / -0.06%
|
164.50
|
164.50
|
162.00
|
164.40
|
163.60
|
75.19
|
8,300
|
|
8/10/2017
|
0.00 / 0.00%
|
164.00
|
164.50
|
163.00
|
164.50
|
163.70
|
75.24
|
9,400
|
|
8/9/2017
|
-1.50 / -0.90%
|
165.00
|
165.00
|
164.00
|
164.50
|
164.30
|
75.24
|
10,346
|
|
8/8/2017
|
-0.80 / -0.48%
|
167.00
|
167.00
|
165.50
|
166.00
|
166.01
|
75.92
|
5,620
|
|
8/7/2017
|
+1.80 / +1.09%
|
165.00
|
166.80
|
164.70
|
166.80
|
165.92
|
76.29
|
13,130
|
|
8/4/2017
|
+0.50 / +0.30%
|
164.50
|
166.00
|
164.00
|
165.00
|
164.94
|
75.47
|
6,700
|
|
8/3/2017
|
+0.10 / +0.06%
|
164.50
|
164.80
|
163.50
|
164.50
|
164.12
|
75.24
|
9,020
|
|
8/2/2017
|
+0.40 / +0.24%
|
164.00
|
165.00
|
162.00
|
164.40
|
163.69
|
75.19
|
24,300
|
|
8/1/2017
|
-1.10 / -0.67%
|
165.10
|
165.10
|
162.10
|
164.00
|
163.78
|
75.01
|
7,350
|
|
7/31/2017
|
-4.90 / -2.88%
|
169.00
|
169.00
|
164.00
|
165.10
|
165.90
|
75.51
|
5,968
|
|
7/28/2017
|
+6.00 / +3.66%
|
173.80
|
173.80
|
165.20
|
170.00
|
170.62
|
77.75
|
3,300
|
|
7/27/2017
|
-2.70 / -1.62%
|
168.00
|
169.00
|
164.00
|
164.00
|
166.97
|
75.01
|
3,150
|
|
7/26/2017
|
+6.70 / +4.19%
|
160.00
|
170.00
|
160.00
|
166.70
|
166.35
|
76.24
|
25,035
|
|
7/25/2017
|
+5.00 / +3.23%
|
155.00
|
162.00
|
154.00
|
160.00
|
156.89
|
73.18
|
15,203
|
|
7/24/2017
|
-2.00 / -1.27%
|
153.00
|
155.50
|
153.00
|
155.00
|
154.45
|
70.89
|
6,900
|
|
|