Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 230.90 | 237.03 | 230.51 | 236.84 | 484,622 | +5.50(+2.38%) |
Sep 28, 2017 | 235.39 | 235.59 | 231.03 | 231.34 | 437,023 | -3.82(-1.62%) |
Sep 27, 2017 | 235.59 | 236.35 | 233.40 | 235.16 | 414,673 | -0.43(-0.18%) |
Sep 26, 2017 | 238.92 | 240.36 | 235.09 | 235.59 | 380,670 | -4.00(-1.67%) |
Sep 25, 2017 | 238.71 | 240.88 | 237.07 | 239.58 | 520,169 | +0.08(+0.03%) |
Sep 22, 2017 | 232.70 | 240.41 | 230.43 | 239.50 | 1,198,181 | +7.35(+3.17%) |
Sep 21, 2017 | 235.74 | 235.74 | 231.25 | 232.15 | 637,508 | -3.70(-1.57%) |
Sep 20, 2017 | 236.24 | 239.13 | 232.54 | 235.84 | 737,070 | +0.12(+0.05%) |
Sep 19, 2017 | 248.55 | 248.55 | 235.41 | 235.72 | 1,169,643 | -13.11(-5.27%) |
Sep 18, 2017 | 245.40 | 249.47 | 243.42 | 248.83 | 501,753 | +3.90(+1.59%) |
Sep 15, 2017 | 247.49 | 247.73 | 244.49 | 244.94 | 863,677 | -1.83(-0.74%) |
Sep 14, 2017 | 245.98 | 246.77 | 243.98 | 246.76 | 424,383 | +0.44(+0.18%) |
Sep 13, 2017 | 249.37 | 249.37 | 246.09 | 246.32 | 320,317 | -3.43(-1.37%) |
Sep 12, 2017 | 253.11 | 254.19 | 246.28 | 249.75 | 993,411 | -3.36(-1.33%) |
Sep 11, 2017 | 252.53 | 253.71 | 251.13 | 253.11 | 419,228 | +1.91(+0.76%) |
Sep 08, 2017 | 244.54 | 251.77 | 244.07 | 251.20 | 578,033 | +6.66(+2.72%) |
Sep 07, 2017 | 241.23 | 244.78 | 240.11 | 244.53 | 488,264 | +3.66(+1.52%) |
Sep 06, 2017 | 240.20 | 241.55 | 237.35 | 240.87 | 545,261 | +1.23(+0.51%) |
Sep 05, 2017 | 235.99 | 239.76 | 235.44 | 239.64 | 650,974 | +3.73(+1.58%) |
Sep 01, 2017 | 244.72 | 244.72 | 234.36 | 235.91 | 1,027,880 | -14.63(-5.84%) |
Aug 31, 2017 | 245.63 | 251.19 | 245.63 | 250.55 | 595,081 | +4.72(+1.92%) |
Aug 30, 2017 | 246.27 | 248.03 | 245.19 | 245.83 | 444,108 | -0.04(-0.02%) |
Aug 29, 2017 | 246.87 | 247.61 | 243.90 | 245.87 | 568,029 | -1.48(-0.60%) |
Aug 28, 2017 | 246.97 | 247.94 | 245.73 | 247.35 | 288,813 | +1.30(+0.53%) |
Aug 25, 2017 | 246.33 | 248.51 | 245.85 | 246.05 | 260,109 | +0.67(+0.27%) |
Aug 24, 2017 | 246.75 | 247.30 | 245.15 | 245.38 | 158,526 | -0.70(-0.28%) |
Aug 23, 2017 | 247.88 | 249.87 | 245.82 | 246.08 | 233,523 | -2.76(-1.11%) |
Aug 22, 2017 | 247.07 | 250.09 | 246.70 | 248.84 | 514,402 | +1.42(+0.57%) |
Aug 21, 2017 | 244.91 | 247.62 | 244.59 | 247.42 | 299,145 | +2.65(+1.08%) |
Aug 18, 2017 | 245.47 | 246.64 | 244.23 | 244.78 | 897,485 | -0.13(-0.05%) |
Aug 17, 2017 | 244.04 | 246.37 | 243.00 | 244.91 | 361,262 | +0.61(+0.25%) |
Aug 16, 2017 | 242.81 | 244.93 | 242.24 | 244.30 | 303,935 | +1.65(+0.68%) |
Aug 15, 2017 | 243.45 | 243.91 | 241.22 | 242.65 | 413,458 | -0.36(-0.15%) |
Aug 14, 2017 | 243.60 | 243.74 | 242.00 | 243.01 | 431,210 | +2.36(+0.98%) |
Aug 11, 2017 | 241.02 | 241.90 | 239.23 | 240.65 | 286,538 | +0.93(+0.39%) |
Aug 10, 2017 | 241.02 | 242.84 | 238.91 | 239.72 | 334,466 | -2.72(-1.12%) |
Aug 09, 2017 | 242.71 | 244.24 | 242.11 | 242.44 | 238,262 | -0.88(-0.36%) |
Aug 08, 2017 | 244.36 | 244.72 | 242.77 | 243.32 | 148,984 | -1.04(-0.43%) |
Aug 07, 2017 | 243.68 | 244.76 | 242.47 | 244.36 | 263,150 | +0.91(+0.37%) |
Aug 04, 2017 | 244.62 | 245.34 | 242.55 | 243.45 | 140,753 | -1.06(-0.43%) |
Aug 03, 2017 | 243.80 | 244.91 | 242.90 | 244.50 | 260,969 | +0.51(+0.21%) |
Aug 02, 2017 | 245.16 | 246.07 | 241.17 | 244.00 | 296,637 | -1.02(-0.42%) |
Aug 01, 2017 | 244.85 | 245.94 | 242.77 | 245.01 | 332,646 | +1.42(+0.58%) |
Jul 31, 2017 | 246.72 | 246.90 | 242.73 | 243.60 | 455,659 | -2.73(-1.11%) |
Jul 28, 2017 | 245.76 | 246.71 | 244.16 | 246.32 | 216,517 | -0.04(-0.02%) |
Jul 27, 2017 | 247.10 | 247.34 | 243.38 | 246.36 | 295,405 | -0.37(-0.15%) |
Jul 26, 2017 | 250.21 | 250.28 | 245.88 | 246.73 | 288,002 | -3.82(-1.52%) |
Jul 25, 2017 | 250.48 | 251.28 | 247.71 | 250.55 | 365,081 | +0.21(+0.08%) |
Jul 24, 2017 | 248.05 | 250.48 | 247.22 | 250.34 | 252,832 | +2.21(+0.89%) |
Jul 21, 2017 | 250.62 | 251.46 | 245.92 | 248.13 | 370,951 | -5.58(-2.20%) |
Jul 20, 2017 | 254.60 | 255.58 | 253.51 | 253.72 | 229,052 | -0.90(-0.35%) |
Jul 19, 2017 | 254.42 | 256.10 | 254.00 | 254.61 | 356,052 | +1.73(+0.68%) |
Jul 18, 2017 | 251.53 | 253.01 | 248.74 | 252.89 | 450,343 | +1.22(+0.48%) |
Jul 17, 2017 | 251.13 | 252.54 | 250.41 | 251.67 | 518,927 | +1.62(+0.65%) |
Jul 14, 2017 | 246.65 | 251.74 | 245.15 | 250.05 | 549,834 | +3.91(+1.59%) |
Jul 13, 2017 | 248.14 | 248.64 | 243.61 | 246.14 | 494,706 | -1.46(-0.59%) |
Jul 12, 2017 | 245.11 | 248.52 | 244.35 | 247.60 | 512,353 | +3.38(+1.38%) |
Jul 11, 2017 | 244.04 | 244.71 | 242.28 | 244.23 | 439,499 | +0.39(+0.16%) |
Jul 10, 2017 | 242.01 | 244.36 | 240.60 | 243.84 | 711,387 | +1.41(+0.58%) |
Jul 07, 2017 | 236.89 | 242.97 | 236.46 | 242.43 | 587,300 | +6.53(+2.77%) |
Jul 06, 2017 | 237.16 | 238.95 | 234.99 | 235.90 | 294,372 | -1.84(-0.77%) |
Jul 05, 2017 | 236.19 | 238.25 | 234.26 | 237.74 | 466,004 | +1.65(+0.70%) |