Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 171.68 | 174.35 | 171.68 | 174.31 | 1,239,508 | +2.09(+1.21%) |
Sep 28, 2017 | 172.89 | 173.82 | 171.39 | 172.22 | 1,066,405 | -0.40(-0.23%) |
Sep 27, 2017 | 173.05 | 173.18 | 171.33 | 172.62 | 972,026 | -0.24(-0.14%) |
Sep 26, 2017 | 172.63 | 173.07 | 171.67 | 172.87 | 1,114,222 | +1.00(+0.58%) |
Sep 25, 2017 | 171.61 | 172.24 | 170.83 | 171.87 | 1,347,053 | +0.12(+0.07%) |
Sep 22, 2017 | 171.25 | 171.89 | 170.44 | 171.74 | 1,187,905 | +1.33(+0.78%) |
Sep 21, 2017 | 172.39 | 172.48 | 170.38 | 170.41 | 1,193,536 | -2.17(-1.26%) |
Sep 20, 2017 | 171.79 | 172.94 | 171.38 | 172.58 | 1,246,936 | +0.89(+0.52%) |
Sep 19, 2017 | 174.15 | 174.89 | 171.41 | 171.69 | 1,587,761 | -2.32(-1.33%) |
Sep 18, 2017 | 174.29 | 175.19 | 173.88 | 174.01 | 1,192,085 | +0.24(+0.14%) |
Sep 15, 2017 | 175.70 | 176.35 | 173.54 | 173.77 | 1,775,426 | -2.01(-1.14%) |
Sep 14, 2017 | 174.62 | 176.05 | 173.93 | 175.78 | 1,583,345 | +0.87(+0.50%) |
Sep 13, 2017 | 179.38 | 180.05 | 174.19 | 174.91 | 2,194,536 | -4.96(-2.76%) |
Sep 12, 2017 | 180.99 | 181.29 | 179.17 | 179.88 | 1,269,171 | -1.49(-0.82%) |
Sep 11, 2017 | 182.18 | 182.24 | 180.44 | 181.36 | 1,814,653 | +0.15(+0.08%) |
Sep 08, 2017 | 177.87 | 181.73 | 177.44 | 181.21 | 1,351,371 | +3.67(+2.07%) |
Sep 07, 2017 | 176.54 | 178.61 | 176.54 | 177.53 | 1,088,501 | +0.95(+0.54%) |
Sep 06, 2017 | 177.77 | 178.15 | 176.51 | 176.58 | 871,604 | -0.75(-0.42%) |
Sep 05, 2017 | 175.84 | 177.63 | 175.77 | 177.33 | 1,011,553 | +0.81(+0.46%) |
Sep 01, 2017 | 176.77 | 177.15 | 175.77 | 176.51 | 854,178 | -0.26(-0.15%) |
Aug 31, 2017 | 175.74 | 176.99 | 175.09 | 176.77 | 1,298,613 | +1.37(+0.78%) |
Aug 30, 2017 | 175.94 | 176.26 | 174.94 | 175.41 | 918,228 | -0.89(-0.50%) |
Aug 29, 2017 | 175.59 | 176.72 | 175.56 | 176.29 | 908,281 | -0.13(-0.08%) |
Aug 28, 2017 | 176.53 | 177.11 | 176.04 | 176.42 | 513,949 | +0.43(+0.24%) |
Aug 25, 2017 | 175.57 | 176.19 | 175.22 | 176.00 | 890,533 | +0.63(+0.36%) |
Aug 24, 2017 | 176.10 | 176.10 | 174.47 | 175.37 | 919,085 | +0.25(+0.14%) |
Aug 23, 2017 | 176.90 | 177.39 | 174.87 | 175.12 | 1,307,335 | -2.46(-1.39%) |
Aug 22, 2017 | 176.51 | 178.06 | 176.24 | 177.59 | 965,204 | +1.06(+0.60%) |
Aug 21, 2017 | 175.57 | 176.60 | 174.37 | 176.53 | 744,377 | +1.31(+0.75%) |
Aug 18, 2017 | 176.88 | 176.88 | 174.33 | 175.22 | 1,116,091 | -1.44(-0.81%) |
Aug 17, 2017 | 178.27 | 179.28 | 176.65 | 176.65 | 1,112,377 | -1.84(-1.03%) |
Aug 16, 2017 | 179.01 | 179.63 | 177.99 | 178.50 | 1,230,110 | -0.08(-0.04%) |
Aug 15, 2017 | 178.99 | 179.83 | 178.52 | 178.58 | 1,119,382 | -0.26(-0.14%) |
Aug 14, 2017 | 178.59 | 179.30 | 177.79 | 178.84 | 1,758,840 | +1.25(+0.70%) |
Aug 11, 2017 | 175.86 | 178.26 | 175.09 | 177.59 | 1,411,663 | +1.90(+1.08%) |
Aug 10, 2017 | 175.22 | 176.39 | 174.87 | 175.69 | 1,415,228 | +0.34(+0.19%) |
Aug 09, 2017 | 173.92 | 175.40 | 173.92 | 175.35 | 1,233,553 | +1.07(+0.62%) |
Aug 08, 2017 | 176.26 | 176.39 | 174.11 | 174.28 | 1,297,497 | -1.07(-0.61%) |
Aug 07, 2017 | 174.76 | 175.35 | 173.73 | 175.35 | 1,080,608 | +0.70(+0.40%) |
Aug 04, 2017 | 177.06 | 177.50 | 173.06 | 174.65 | 2,455,596 | -1.64(-0.93%) |
Aug 03, 2017 | 171.02 | 176.84 | 170.48 | 176.29 | 2,900,077 | -1.80(-1.01%) |
Aug 02, 2017 | 178.12 | 178.83 | 176.43 | 178.09 | 1,497,121 | -0.24(-0.13%) |
Aug 01, 2017 | 178.77 | 179.34 | 177.75 | 178.33 | 933,646 | -0.18(-0.10%) |
Jul 31, 2017 | 179.34 | 179.83 | 178.01 | 178.51 | 1,186,263 | -0.51(-0.29%) |
Jul 28, 2017 | 178.89 | 180.09 | 177.70 | 179.02 | 1,695,607 | +0.27(+0.15%) |
Jul 27, 2017 | 179.93 | 180.28 | 177.71 | 178.75 | 1,521,976 | -0.93(-0.52%) |
Jul 26, 2017 | 180.53 | 181.17 | 179.40 | 179.68 | 1,165,497 | -1.37(-0.76%) |
Jul 25, 2017 | 182.80 | 183.14 | 180.16 | 181.05 | 1,078,894 | -1.21(-0.66%) |
Jul 24, 2017 | 181.87 | 182.53 | 181.17 | 182.26 | 1,836,334 | +0.29(+0.16%) |
Jul 21, 2017 | 179.77 | 182.34 | 179.77 | 181.96 | 1,943,781 | +1.75(+0.97%) |
Jul 20, 2017 | 178.98 | 180.82 | 178.98 | 180.22 | 1,114,967 | +1.16(+0.65%) |
Jul 19, 2017 | 178.59 | 179.54 | 178.59 | 179.06 | 1,418,267 | +0.90(+0.50%) |
Jul 18, 2017 | 177.40 | 178.52 | 176.50 | 178.16 | 1,173,970 | +0.90(+0.51%) |
Jul 17, 2017 | 178.42 | 176.78 | 177.26 | 976,397 | -0.56(-0.31%) | |
Jul 14, 2017 | 175.71 | 177.81 | 175.14 | 177.81 | 942,906 | +2.42(+1.38%) |
Jul 13, 2017 | 175.63 | 175.93 | 174.62 | 175.40 | 652,198 | -0.23(-0.13%) |
Jul 12, 2017 | 175.03 | 176.59 | 174.42 | 175.63 | 1,213,676 | +1.57(+0.90%) |
Jul 11, 2017 | 175.01 | 175.62 | 173.90 | 174.06 | 1,336,788 | -0.99(-0.57%) |
Jul 10, 2017 | 175.35 | 175.63 | 174.31 | 175.05 | 1,486,891 | -0.26(-0.15%) |
Jul 07, 2017 | 173.72 | 175.36 | 173.18 | 175.31 | 1,187,054 | +2.17(+1.25%) |
Jul 06, 2017 | 174.06 | 174.31 | 172.73 | 173.14 | 1,482,719 | -1.45(-0.83%) |
Jul 05, 2017 | 172.42 | 174.85 | 172.14 | 174.59 | 1,200,890 | +2.08(+1.21%) |