Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 171.89 | 175.44 | 170.70 | 175.00 | 324,644 | +3.66(+2.13%) |
Aug 30, 2017 | 168.12 | 171.56 | 166.81 | 171.35 | 224,979 | +3.70(+2.21%) |
Aug 29, 2017 | 163.85 | 168.82 | 161.61 | 167.64 | 316,607 | +3.83(+2.34%) |
Aug 28, 2017 | 167.60 | 167.61 | 156.43 | 163.82 | 815,241 | -3.76(-2.24%) |
Aug 25, 2017 | 167.27 | 168.95 | 166.50 | 167.58 | 75,594 | +0.70(+0.42%) |
Aug 24, 2017 | 166.98 | 167.42 | 165.68 | 166.87 | 93,804 | +0.55(+0.33%) |
Aug 23, 2017 | 165.88 | 167.16 | 165.28 | 166.33 | 69,007 | -0.16(-0.10%) |
Aug 22, 2017 | 165.75 | 167.27 | 164.81 | 166.49 | 107,949 | +1.41(+0.85%) |
Aug 21, 2017 | 165.10 | 168.03 | 163.06 | 165.08 | 83,817 | -0.39(-0.24%) |
Aug 18, 2017 | 166.42 | 167.03 | 165.12 | 165.47 | 114,466 | -1.40(-0.84%) |
Aug 17, 2017 | 170.75 | 171.05 | 166.74 | 166.87 | 95,065 | -4.70(-2.74%) |
Aug 16, 2017 | 171.67 | 173.88 | 170.50 | 171.57 | 89,490 | +0.47(+0.27%) |
Aug 15, 2017 | 174.03 | 174.03 | 170.63 | 171.10 | 64,052 | -2.48(-1.43%) |
Aug 14, 2017 | 171.47 | 174.37 | 171.02 | 173.57 | 111,004 | +3.75(+2.21%) |
Aug 11, 2017 | 168.26 | 169.95 | 167.42 | 169.82 | 139,165 | +2.34(+1.40%) |
Aug 10, 2017 | 169.86 | 172.26 | 167.28 | 167.48 | 86,472 | -3.26(-1.91%) |
Aug 09, 2017 | 170.73 | 172.86 | 169.55 | 170.74 | 67,035 | -0.84(-0.49%) |
Aug 08, 2017 | 170.25 | 172.97 | 170.21 | 171.58 | 89,382 | +0.64(+0.37%) |
Aug 07, 2017 | 171.88 | 171.92 | 169.40 | 170.94 | 193,231 | -0.13(-0.08%) |
Aug 04, 2017 | 174.81 | 174.81 | 170.19 | 171.07 | 168,177 | -3.64(-2.08%) |
Aug 03, 2017 | 173.48 | 176.35 | 172.65 | 174.71 | 222,933 | +1.22(+0.70%) |
Aug 02, 2017 | 170.83 | 176.92 | 165.47 | 173.49 | 456,367 | +3.39(+1.99%) |
Aug 01, 2017 | 169.96 | 170.82 | 168.31 | 170.10 | 154,088 | +1.08(+0.64%) |
Jul 31, 2017 | 168.83 | 169.38 | 167.81 | 169.03 | 96,734 | +0.57(+0.34%) |
Jul 28, 2017 | 168.41 | 169.40 | 167.07 | 168.45 | 118,855 | -0.79(-0.47%) |
Jul 27, 2017 | 170.19 | 170.54 | 166.32 | 169.24 | 105,501 | -0.42(-0.25%) |
Jul 26, 2017 | 173.37 | 173.37 | 169.18 | 169.66 | 188,685 | -3.69(-2.13%) |
Jul 25, 2017 | 173.46 | 175.09 | 172.18 | 173.35 | 190,913 | +0.44(+0.26%) |
Jul 24, 2017 | 172.06 | 173.03 | 170.36 | 172.91 | 164,566 | +1.25(+0.73%) |
Jul 21, 2017 | 173.88 | 173.88 | 171.20 | 171.66 | 206,455 | -1.32(-0.76%) |
Jul 20, 2017 | 175.05 | 175.86 | 171.83 | 172.98 | 135,558 | -0.18(-0.10%) |
Jul 19, 2017 | 172.49 | 176.54 | 172.34 | 173.16 | 194,904 | +1.14(+0.67%) |
Jul 18, 2017 | 167.06 | 174.22 | 166.75 | 172.02 | 295,137 | +10.89(+6.76%) |
Jul 17, 2017 | 161.83 | 161.83 | 160.13 | 161.13 | 89,097 | -0.13(-0.08%) |
Jul 14, 2017 | 160.17 | 162.00 | 160.17 | 161.26 | 94,985 | +0.67(+0.41%) |
Jul 13, 2017 | 161.66 | 162.80 | 159.81 | 160.59 | 85,712 | -0.80(-0.49%) |
Jul 12, 2017 | 159.84 | 161.91 | 158.97 | 161.39 | 112,241 | +3.18(+2.01%) |
Jul 11, 2017 | 156.27 | 158.94 | 155.69 | 158.21 | 134,564 | +1.91(+1.22%) |
Jul 10, 2017 | 158.08 | 159.31 | 153.07 | 156.30 | 171,615 | -2.18(-1.37%) |
Jul 07, 2017 | 157.75 | 159.19 | 157.75 | 158.48 | 132,311 | +1.37(+0.87%) |
Jul 06, 2017 | 155.87 | 158.81 | 151.65 | 157.11 | 218,199 | -0.26(-0.17%) |
Jul 05, 2017 | 155.56 | 159.52 | 154.90 | 157.37 | 191,348 | +2.09(+1.35%) |
Jul 03, 2017 | 155.73 | 156.23 | 153.88 | 155.28 | 66,955 | +0.50(+0.32%) |
Jun 30, 2017 | 153.69 | 155.87 | 153.54 | 154.78 | 188,507 | +1.09(+0.71%) |
Jun 29, 2017 | 155.09 | 155.09 | 151.31 | 153.70 | 128,884 | -1.12(-0.72%) |
Jun 28, 2017 | 152.35 | 155.50 | 151.07 | 154.81 | 96,598 | +3.95(+2.62%) |
Jun 27, 2017 | 153.48 | 153.88 | 150.47 | 150.86 | 111,054 | -3.17(-2.06%) |
Jun 26, 2017 | 153.12 | 154.62 | 151.50 | 154.03 | 145,132 | +1.91(+1.26%) |
Jun 23, 2017 | 151.25 | 153.39 | 151.25 | 152.12 | 84,673 | +0.77(+0.51%) |
Jun 22, 2017 | 150.90 | 151.83 | 148.93 | 151.35 | 63,548 | +0.17(+0.11%) |
Jun 21, 2017 | 151.13 | 152.11 | 150.67 | 151.18 | 66,415 | +0.68(+0.45%) |
Jun 20, 2017 | 153.38 | 153.89 | 150.28 | 150.51 | 84,310 | -3.18(-2.07%) |
Jun 19, 2017 | 153.33 | 154.78 | 152.83 | 153.69 | 78,619 | +1.11(+0.73%) |
Jun 16, 2017 | 152.22 | 153.66 | 148.13 | 152.58 | 218,837 | -0.36(-0.23%) |
Jun 15, 2017 | 151.75 | 153.26 | 150.04 | 152.94 | 93,940 | -0.85(-0.55%) |
Jun 14, 2017 | 154.36 | 155.05 | 151.86 | 153.79 | 107,361 | -0.32(-0.21%) |
Jun 13, 2017 | 155.21 | 156.11 | 153.01 | 154.11 | 101,028 | -0.53(-0.35%) |
Jun 12, 2017 | 156.58 | 158.33 | 152.98 | 154.64 | 154,576 | -2.68(-1.71%) |
Jun 09, 2017 | 159.93 | 160.38 | 155.32 | 157.33 | 113,826 | -2.26(-1.42%) |
Jun 08, 2017 | 155.73 | 160.24 | 154.29 | 159.59 | 87,439 | +3.72(+2.39%) |
Jun 07, 2017 | 154.76 | 156.19 | 153.22 | 155.86 | 101,119 | +1.38(+0.89%) |
Jun 06, 2017 | 153.94 | 155.64 | 153.02 | 154.49 | 68,818 | -0.49(-0.31%) |
Jun 05, 2017 | 158.08 | 158.08 | 154.73 | 154.97 | 108,881 | -2.56(-1.63%) |
Jun 02, 2017 | 154.68 | 159.02 | 154.44 | 157.53 | 133,422 | +2.43(+1.57%) |