Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 169.31 | 171.08 | 169.31 | 170.66 | 4,090 | +1.76(+1.04%) |
Aug 30, 2017 | 166.94 | 171.05 | 166.94 | 168.89 | 3,165 | +3.60(+2.18%) |
Aug 29, 2017 | 164.90 | 165.39 | 164.90 | 165.29 | 3,047 | +0.03(+0.02%) |
Aug 28, 2017 | 164.89 | 165.27 | 164.28 | 165.27 | 2,905 | +0.80(+0.48%) |
Aug 25, 2017 | 162.29 | 164.47 | 162.29 | 164.47 | 693 | -0.19(-0.12%) |
Aug 23, 2017 | 164.66 | 164.66 | 164.66 | 714 | +0.12(+0.07%) | |
Aug 22, 2017 | 164.38 | 164.54 | 164.38 | 164.54 | 1,303 | +0.69(+0.42%) |
Aug 21, 2017 | 163.86 | 163.86 | 163.86 | 163.86 | 758 | -1.20(-0.72%) |
Aug 18, 2017 | 163.69 | 165.05 | 163.69 | 165.05 | 1,475 | +0.92(+0.56%) |
Aug 17, 2017 | 163.70 | 164.61 | 163.69 | 164.14 | 1,996 | +1.59(+0.98%) |
Aug 16, 2017 | 163.18 | 163.18 | 162.30 | 162.54 | 2,841 | -0.06(-0.04%) |
Aug 15, 2017 | 163.23 | 163.24 | 162.61 | 162.61 | 2,890 | -0.16(-0.10%) |
Aug 14, 2017 | 163.15 | 163.68 | 162.30 | 162.76 | 8,594 | +0.02(+0.01%) |
Aug 11, 2017 | 162.36 | 162.75 | 162.02 | 162.75 | 825 | -1.22(-0.74%) |
Aug 10, 2017 | 162.54 | 163.96 | 162.54 | 163.96 | 2,488 | +1.14(+0.70%) |
Aug 09, 2017 | 162.76 | 163.70 | 162.76 | 162.82 | 4,633 | -0.14(-0.09%) |
Aug 08, 2017 | 162.94 | 165.73 | 162.94 | 162.96 | 3,659 | +0.02(+0.01%) |
Aug 07, 2017 | 162.94 | 162.94 | 162.94 | 162.94 | 658 | -0.19(-0.11%) |
Aug 04, 2017 | 162.88 | 163.85 | 162.88 | 163.12 | 2,457 | -1.40(-0.85%) |
Aug 03, 2017 | 165.27 | 165.27 | 164.53 | 164.53 | 1,155 | -1.01(-0.61%) |
Aug 02, 2017 | 163.28 | 165.54 | 163.28 | 165.54 | 1,499 | -0.47(-0.28%) |
Aug 01, 2017 | 164.54 | 166.01 | 164.35 | 166.01 | 2,644 | +1.95(+1.19%) |
Jul 31, 2017 | 165.45 | 165.45 | 164.06 | 164.06 | 2,355 | -2.61(-1.56%) |
Jul 28, 2017 | 165.35 | 166.67 | 165.31 | 166.67 | 2,200 | +1.95(+1.18%) |
Jul 27, 2017 | 167.63 | 167.63 | 164.72 | 164.72 | 1,897 | -0.84(-0.50%) |
Jul 26, 2017 | 161.81 | 167.26 | 161.81 | 165.56 | 2,337 | -0.83(-0.50%) |
Jul 25, 2017 | 166.94 | 166.94 | 166.39 | 166.39 | 1,437 | +2.05(+1.25%) |
Jul 24, 2017 | 168.32 | 168.32 | 164.34 | 164.34 | 1,223 | -0.15(-0.09%) |
Jul 21, 2017 | 167.67 | 167.67 | 164.49 | 164.49 | 2,195 | -1.74(-1.04%) |
Jul 20, 2017 | 163.01 | 166.22 | 163.01 | 166.22 | 1,855 | -1.61(-0.96%) |
Jul 19, 2017 | 168.36 | 168.60 | 166.94 | 167.84 | 3,305 | -0.92(-0.54%) |
Jul 18, 2017 | 167.86 | 168.79 | 167.86 | 168.75 | 2,126 | -0.94(-0.55%) |
Jul 17, 2017 | 167.40 | 169.69 | 167.40 | 169.69 | 1,990 | -1.23(-0.72%) |
Jul 13, 2017 | 170.93 | 170.93 | 170.93 | 439 | +0.05(+0.03%) | |
Jul 12, 2017 | 169.39 | 170.88 | 168.81 | 170.88 | 1,207 | +2.35(+1.40%) |
Jul 11, 2017 | 170.83 | 172.59 | 168.52 | 168.52 | 4,070 | -0.37(-0.22%) |
Jul 10, 2017 | 167.39 | 171.53 | 167.39 | 168.89 | 4,418 | +2.51(+1.51%) |
Jul 07, 2017 | 167.63 | 167.68 | 166.06 | 166.38 | 4,714 | +0.98(+0.59%) |
Jul 06, 2017 | 167.67 | 167.68 | 165.40 | 165.40 | 1,618 | -1.80(-1.08%) |
Jul 05, 2017 | 167.20 | 167.20 | 167.20 | 167.20 | 1,388 | -0.95(-0.57%) |
Jul 03, 2017 | 169.44 | 169.44 | 168.15 | 168.15 | 688 | -0.28(-0.17%) |
Jun 30, 2017 | 166.43 | 168.43 | 166.41 | 168.43 | 3,742 | +2.15(+1.29%) |
Jun 29, 2017 | 164.61 | 168.31 | 164.61 | 166.28 | 13,208 | +2.25(+1.37%) |
Jun 28, 2017 | 165.72 | 165.72 | 163.41 | 164.03 | 3,536 | -1.68(-1.01%) |
Jun 27, 2017 | 165.71 | 165.71 | 165.71 | 165.71 | 632 | +1.31(+0.79%) |
Jun 26, 2017 | 161.94 | 164.40 | 161.94 | 164.40 | 1,489 | -0.88(-0.53%) |
Jun 23, 2017 | 163.98 | 165.28 | 163.98 | 165.28 | 9,086 | +1.43(+0.87%) |
Jun 22, 2017 | 162.57 | 163.85 | 162.57 | 163.85 | 1,171 | +0.68(+0.41%) |
Jun 21, 2017 | 164.71 | 164.78 | 163.18 | 163.18 | 1,978 | -1.71(-1.04%) |
Jun 20, 2017 | 164.40 | 164.89 | 163.86 | 164.89 | 3,650 | +0.10(+0.06%) |
Jun 19, 2017 | 165.02 | 165.02 | 163.31 | 164.79 | 1,700 | +0.10(+0.06%) |
Jun 16, 2017 | 163.86 | 165.72 | 163.86 | 164.69 | 9,331 | -1.05(-0.63%) |
Jun 15, 2017 | 164.23 | 165.73 | 164.23 | 165.73 | 1,233 | +0.28(+0.17%) |
Jun 14, 2017 | 162.85 | 165.46 | 162.85 | 165.46 | 1,546 | +0.18(+0.11%) |
Jun 13, 2017 | 165.35 | 165.75 | 165.28 | 165.28 | 1,768 | -0.07(-0.04%) |
Jun 12, 2017 | 166.16 | 168.97 | 165.35 | 165.35 | 4,430 | -1.29(-0.77%) |
Jun 09, 2017 | 164.99 | 166.64 | 164.97 | 166.64 | 3,101 | +1.63(+0.99%) |
Jun 08, 2017 | 165.01 | 165.01 | 165.01 | 165.01 | 834 | +1.52(+0.93%) |
Jun 07, 2017 | 162.05 | 164.99 | 162.02 | 163.49 | 1,491 | +0.28(+0.17%) |
Jun 06, 2017 | 163.22 | 163.22 | 163.22 | 163.22 | 795 | +0.96(+0.59%) |
Jun 05, 2017 | 162.38 | 163.47 | 162.25 | 162.25 | 3,165 | -2.23(-1.36%) |
Jun 02, 2017 | 161.36 | 164.78 | 161.36 | 164.48 | 2,742 | +1.59(+0.98%) |