Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 203.94 | 204.10 | 199.25 | 201.08 | 1,544,055 | -1.30(-0.64%) |
Aug 30, 2017 | 192.05 | 203.52 | 191.54 | 202.38 | 1,268,009 | +10.39(+5.41%) |
Aug 29, 2017 | 187.89 | 192.12 | 187.85 | 191.99 | 860,713 | +2.34(+1.23%) |
Aug 28, 2017 | 185.10 | 190.13 | 180.89 | 189.65 | 1,225,864 | +4.55(+2.46%) |
Aug 25, 2017 | 189.82 | 189.82 | 183.64 | 185.10 | 996,391 | -4.20(-2.22%) |
Aug 24, 2017 | 192.48 | 192.79 | 189.23 | 189.30 | 658,432 | -3.24(-1.68%) |
Aug 23, 2017 | 188.88 | 193.09 | 188.16 | 192.54 | 870,506 | +2.44(+1.29%) |
Aug 22, 2017 | 188.82 | 190.72 | 188.18 | 190.10 | 538,588 | +1.77(+0.94%) |
Aug 21, 2017 | 190.37 | 190.37 | 187.53 | 188.33 | 461,066 | -1.50(-0.79%) |
Aug 18, 2017 | 189.32 | 191.40 | 185.35 | 189.83 | 911,083 | +0.12(+0.06%) |
Aug 17, 2017 | 193.63 | 194.43 | 189.57 | 189.71 | 569,491 | -4.45(-2.29%) |
Aug 16, 2017 | 196.52 | 196.75 | 193.50 | 194.16 | 452,685 | -1.19(-0.61%) |
Aug 15, 2017 | 194.67 | 196.04 | 193.44 | 195.35 | 510,370 | +0.90(+0.46%) |
Aug 14, 2017 | 195.53 | 196.67 | 193.71 | 194.45 | 673,098 | +0.62(+0.32%) |
Aug 11, 2017 | 195.52 | 196.18 | 192.45 | 193.84 | 552,838 | -1.91(-0.98%) |
Aug 10, 2017 | 198.81 | 199.58 | 194.10 | 195.75 | 630,134 | -3.94(-1.97%) |
Aug 09, 2017 | 198.64 | 200.88 | 198.39 | 199.69 | 530,121 | +1.02(+0.51%) |
Aug 08, 2017 | 201.86 | 202.88 | 198.18 | 198.66 | 555,028 | -3.92(-1.93%) |
Aug 07, 2017 | 202.77 | 205.33 | 202.26 | 202.58 | 488,612 | -0.39(-0.19%) |
Aug 04, 2017 | 200.20 | 203.09 | 199.43 | 202.97 | 624,892 | +3.40(+1.70%) |
Aug 03, 2017 | 204.62 | 206.13 | 199.30 | 199.57 | 804,398 | -5.11(-2.50%) |
Aug 02, 2017 | 198.13 | 206.52 | 198.13 | 204.68 | 1,818,880 | +4.03(+2.01%) |
Aug 01, 2017 | 211.94 | 218.66 | 194.06 | 200.65 | 2,359,460 | -13.69(-6.39%) |
Jul 31, 2017 | 214.71 | 218.07 | 213.82 | 214.34 | 927,571 | -0.07(-0.03%) |
Jul 28, 2017 | 212.82 | 214.71 | 211.04 | 214.41 | 470,024 | +0.71(+0.33%) |
Jul 27, 2017 | 215.39 | 216.90 | 212.10 | 213.69 | 608,877 | -1.70(-0.79%) |
Jul 26, 2017 | 215.78 | 216.19 | 212.41 | 215.40 | 555,295 | -0.52(-0.24%) |
Jul 25, 2017 | 215.92 | 217.72 | 215.10 | 215.92 | 616,362 | +1.04(+0.48%) |
Jul 24, 2017 | 212.35 | 214.96 | 211.42 | 214.88 | 554,212 | +2.20(+1.04%) |
Jul 21, 2017 | 212.07 | 213.28 | 211.58 | 212.67 | 299,717 | -0.10(-0.05%) |
Jul 20, 2017 | 211.97 | 213.18 | 210.22 | 212.78 | 335,066 | +0.79(+0.37%) |
Jul 19, 2017 | 208.96 | 212.04 | 208.47 | 211.99 | 251,765 | +3.17(+1.52%) |
Jul 18, 2017 | 210.15 | 210.40 | 208.44 | 208.82 | 343,339 | -3.01(-1.42%) |
Jul 17, 2017 | 211.05 | 213.21 | 210.32 | 211.83 | 330,277 | +0.48(+0.23%) |
Jul 14, 2017 | 213.00 | 214.21 | 210.96 | 211.35 | 345,017 | -1.01(-0.48%) |
Jul 13, 2017 | 213.72 | 216.77 | 212.15 | 212.36 | 564,317 | -0.71(-0.33%) |
Jul 12, 2017 | 210.90 | 213.57 | 209.73 | 213.07 | 447,392 | +4.14(+1.98%) |
Jul 11, 2017 | 212.94 | 212.94 | 207.50 | 208.93 | 517,832 | -3.81(-1.79%) |
Jul 10, 2017 | 215.02 | 215.17 | 212.73 | 212.74 | 404,443 | -2.99(-1.39%) |
Jul 07, 2017 | 213.69 | 216.40 | 212.22 | 215.73 | 521,946 | +1.80(+0.84%) |
Jul 06, 2017 | 213.50 | 215.15 | 212.60 | 213.93 | 615,302 | -0.80(-0.37%) |
Jul 05, 2017 | 211.30 | 214.95 | 209.97 | 214.73 | 715,927 | +3.29(+1.56%) |
Jul 03, 2017 | 211.72 | 212.72 | 209.00 | 211.43 | 280,183 | +0.74(+0.35%) |
Jun 30, 2017 | 210.18 | 212.10 | 207.31 | 210.69 | 811,770 | +1.13(+0.54%) |
Jun 29, 2017 | 214.41 | 214.41 | 208.72 | 209.56 | 757,864 | -5.60(-2.60%) |
Jun 28, 2017 | 215.06 | 216.50 | 213.93 | 215.16 | 632,446 | +1.90(+0.89%) |
Jun 27, 2017 | 219.39 | 219.39 | 213.16 | 213.26 | 598,981 | -6.57(-2.99%) |
Jun 26, 2017 | 218.20 | 222.63 | 218.03 | 219.83 | 1,112,611 | +3.75(+1.73%) |
Jun 23, 2017 | 214.54 | 216.61 | 213.80 | 216.08 | 747,903 | +1.78(+0.83%) |
Jun 22, 2017 | 214.93 | 216.94 | 213.08 | 214.30 | 540,043 | -0.66(-0.31%) |
Jun 21, 2017 | 217.72 | 218.20 | 214.52 | 214.96 | 378,691 | -1.94(-0.89%) |
Jun 20, 2017 | 218.92 | 219.34 | 215.20 | 216.90 | 424,842 | -2.45(-1.12%) |
Jun 19, 2017 | 217.93 | 219.98 | 217.29 | 219.36 | 390,580 | +1.32(+0.61%) |
Jun 16, 2017 | 217.58 | 220.30 | 215.84 | 218.03 | 676,006 | +0.86(+0.40%) |
Jun 15, 2017 | 215.42 | 217.57 | 214.84 | 217.17 | 257,165 | -1.42(-0.65%) |
Jun 14, 2017 | 223.00 | 224.20 | 216.90 | 218.59 | 419,465 | -4.41(-1.98%) |
Jun 13, 2017 | 220.23 | 223.81 | 220.07 | 223.00 | 375,060 | +3.28(+1.49%) |
Jun 12, 2017 | 221.15 | 222.17 | 217.36 | 219.72 | 381,203 | -2.56(-1.15%) |
Jun 09, 2017 | 220.66 | 223.36 | 219.72 | 222.28 | 505,396 | +2.56(+1.17%) |
Jun 08, 2017 | 222.52 | 213.99 | 219.72 | 666,092 | +4.34(+2.01%) | |
Jun 07, 2017 | 213.85 | 217.70 | 213.85 | 215.38 | 471,309 | +1.76(+0.82%) |
Jun 06, 2017 | 214.92 | 217.00 | 213.32 | 213.62 | 439,644 | -1.90(-0.88%) |
Jun 05, 2017 | 214.24 | 216.06 | 213.95 | 215.52 | 362,183 | +1.07(+0.50%) |
Jun 02, 2017 | 215.89 | 217.39 | 214.03 | 214.45 | 388,023 | -1.34(-0.62%) |