Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 153.46 | 155.99 | 152.31 | 155.43 | 642,409 | +2.72(+1.78%) |
Aug 30, 2017 | 150.10 | 154.23 | 150.10 | 152.71 | 552,972 | +2.39(+1.59%) |
Aug 29, 2017 | 149.32 | 150.94 | 149.32 | 150.32 | 451,299 | -0.12(-0.08%) |
Aug 28, 2017 | 151.28 | 152.12 | 149.45 | 150.44 | 528,063 | -0.64(-0.42%) |
Aug 25, 2017 | 153.00 | 153.00 | 150.95 | 151.08 | 525,967 | -1.49(-0.98%) |
Aug 24, 2017 | 153.50 | 154.55 | 152.29 | 152.57 | 424,594 | -1.04(-0.68%) |
Aug 23, 2017 | 155.00 | 155.15 | 152.83 | 153.61 | 576,335 | +0.79(+0.52%) |
Aug 22, 2017 | 151.00 | 153.02 | 150.77 | 152.82 | 437,834 | +2.41(+1.60%) |
Aug 21, 2017 | 151.28 | 151.28 | 148.80 | 150.41 | 664,751 | -0.03(-0.02%) |
Aug 18, 2017 | 151.26 | 152.88 | 150.25 | 150.44 | 567,106 | -1.46(-0.96%) |
Aug 17, 2017 | 155.00 | 155.50 | 151.83 | 151.90 | 540,821 | -3.31(-2.13%) |
Aug 16, 2017 | 154.99 | 156.27 | 154.78 | 155.21 | 870,967 | +0.54(+0.35%) |
Aug 15, 2017 | 156.15 | 157.09 | 154.22 | 154.67 | 613,710 | -0.65(-0.42%) |
Aug 14, 2017 | 152.98 | 155.83 | 152.98 | 155.32 | 832,430 | +2.30(+1.50%) |
Aug 11, 2017 | 151.71 | 153.92 | 151.40 | 153.02 | 502,062 | +1.96(+1.30%) |
Aug 10, 2017 | 154.28 | 154.69 | 150.35 | 151.06 | 912,673 | -3.45(-2.23%) |
Aug 09, 2017 | 154.33 | 155.39 | 153.52 | 154.51 | 389,476 | -0.26(-0.17%) |
Aug 08, 2017 | 154.83 | 156.47 | 153.66 | 154.77 | 518,777 | -0.72(-0.46%) |
Aug 07, 2017 | 152.90 | 155.56 | 152.59 | 155.49 | 489,002 | +2.89(+1.89%) |
Aug 04, 2017 | 155.20 | 151.56 | 152.60 | 464,850 | -1.49(-0.97%) | |
Aug 03, 2017 | 151.44 | 155.33 | 151.19 | 154.09 | 759,260 | +2.88(+1.90%) |
Aug 02, 2017 | 154.52 | 156.57 | 150.49 | 151.21 | 1,104,582 | -3.47(-2.24%) |
Aug 01, 2017 | 163.84 | 165.41 | 153.39 | 154.68 | 1,380,042 | -11.78(-7.08%) |
Jul 31, 2017 | 168.07 | 169.24 | 165.81 | 166.46 | 578,214 | -1.06(-0.63%) |
Jul 28, 2017 | 165.60 | 168.00 | 164.56 | 167.52 | 482,309 | +3.12(+1.90%) |
Jul 27, 2017 | 166.81 | 167.30 | 162.50 | 164.40 | 378,286 | -2.43(-1.46%) |
Jul 26, 2017 | 165.93 | 167.64 | 165.93 | 166.83 | 330,919 | +0.28(+0.17%) |
Jul 25, 2017 | 170.56 | 171.37 | 166.11 | 166.55 | 582,408 | -3.63(-2.13%) |
Jul 24, 2017 | 166.78 | 170.56 | 166.73 | 170.18 | 394,197 | +3.56(+2.14%) |
Jul 21, 2017 | 166.59 | 168.24 | 166.25 | 166.62 | 357,590 | -0.67(-0.40%) |
Jul 20, 2017 | 167.78 | 166.73 | 167.29 | 267,244 | -0.49(-0.29%) | |
Jul 19, 2017 | 165.85 | 168.20 | 165.08 | 167.78 | 359,917 | +2.25(+1.36%) |
Jul 18, 2017 | 165.84 | 166.96 | 164.77 | 165.53 | 367,508 | -0.50(-0.30%) |
Jul 17, 2017 | 166.54 | 167.30 | 165.17 | 166.03 | 756,955 | -0.47(-0.28%) |
Jul 14, 2017 | 164.02 | 167.58 | 163.85 | 166.50 | 444,135 | +2.91(+1.78%) |
Jul 13, 2017 | 164.92 | 165.06 | 162.53 | 163.59 | 495,547 | -1.04(-0.63%) |
Jul 12, 2017 | 162.89 | 165.25 | 162.01 | 164.63 | 570,837 | +2.91(+1.80%) |
Jul 11, 2017 | 161.76 | 162.36 | 160.00 | 161.72 | 1,165,449 | +0.21(+0.13%) |
Jul 10, 2017 | 161.02 | 162.74 | 160.42 | 161.51 | 821,902 | +0.08(+0.05%) |
Jul 07, 2017 | 159.82 | 162.36 | 159.55 | 161.43 | 411,520 | +2.17(+1.36%) |
Jul 06, 2017 | 160.23 | 160.99 | 157.77 | 159.26 | 670,163 | -2.12(-1.31%) |
Jul 05, 2017 | 159.51 | 161.97 | 159.45 | 161.38 | 760,200 | +2.06(+1.29%) |
Jul 03, 2017 | 162.39 | 163.76 | 159.17 | 159.32 | 325,179 | -2.10(-1.30%) |
Jun 30, 2017 | 161.47 | 162.84 | 160.58 | 161.42 | 595,621 | +0.88(+0.55%) |
Jun 29, 2017 | 164.22 | 164.22 | 159.00 | 160.54 | 584,363 | -4.11(-2.50%) |
Jun 28, 2017 | 162.92 | 164.93 | 162.44 | 164.65 | 557,616 | +2.21(+1.36%) |
Jun 27, 2017 | 165.57 | 165.78 | 162.28 | 162.44 | 447,095 | -3.53(-2.13%) |
Jun 26, 2017 | 168.28 | 168.63 | 165.79 | 165.97 | 559,158 | -1.38(-0.82%) |
Jun 23, 2017 | 165.98 | 167.35 | 1,315,437 | +0.83(+0.50%) | ||
Jun 22, 2017 | 166.50 | 167.98 | 165.44 | 166.52 | 436,594 | -0.09(-0.05%) |
Jun 21, 2017 | 166.02 | 167.07 | 165.83 | 166.61 | 473,237 | +0.59(+0.36%) |
Jun 20, 2017 | 163.90 | 167.29 | 163.84 | 166.02 | 698,998 | +1.64(+1.00%) |
Jun 19, 2017 | 161.40 | 164.62 | 161.19 | 164.38 | 611,780 | +3.67(+2.28%) |
Jun 16, 2017 | 160.21 | 162.73 | 159.51 | 160.71 | 1,120,919 | +0.14(+0.09%) |
Jun 15, 2017 | 159.77 | 160.99 | 157.88 | 160.57 | 769,335 | -0.06(-0.04%) |
Jun 14, 2017 | 162.31 | 164.26 | 160.25 | 160.63 | 659,820 | -0.67(-0.42%) |
Jun 13, 2017 | 159.35 | 161.63 | 158.22 | 161.30 | 942,308 | +3.08(+1.95%) |
Jun 12, 2017 | 164.35 | 164.56 | 156.02 | 158.22 | 1,422,364 | -6.34(-3.85%) |
Jun 09, 2017 | 171.71 | 172.18 | 164.23 | 164.56 | 872,972 | -6.78(-3.96%) |
Jun 08, 2017 | 172.02 | 172.86 | 170.32 | 171.34 | 476,375 | -0.60(-0.35%) |
Jun 07, 2017 | 171.24 | 173.01 | 170.90 | 171.94 | 591,842 | +1.06(+0.62%) |
Jun 06, 2017 | 170.09 | 172.25 | 169.34 | 170.88 | 473,155 | +0.89(+0.52%) |
Jun 05, 2017 | 170.55 | 171.51 | 169.53 | 169.99 | 412,467 | +0.13(+0.08%) |
Jun 02, 2017 | 168.56 | 170.18 | 168.00 | 169.86 | 548,523 | +1.61(+0.96%) |