Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 222.15 | 223.24 | 219.52 | 222.22 | 177,411 | -0.16(-0.07%) |
Sep 28, 2017 | 224.54 | 224.62 | 221.48 | 222.38 | 121,333 | -2.06(-0.92%) |
Sep 27, 2017 | 224.67 | 220.59 | 224.44 | 170,209 | +1.44(+0.65%) | |
Sep 26, 2017 | 226.05 | 226.05 | 222.29 | 223.00 | 184,094 | -2.37(-1.05%) |
Sep 25, 2017 | 228.60 | 228.78 | 224.69 | 225.37 | 139,159 | -3.31(-1.45%) |
Sep 22, 2017 | 231.22 | 231.76 | 227.32 | 228.68 | 180,063 | -2.21(-0.96%) |
Sep 21, 2017 | 232.64 | 232.64 | 229.82 | 230.89 | 205,392 | -2.26(-0.97%) |
Sep 20, 2017 | 230.84 | 233.97 | 229.93 | 233.15 | 207,698 | +2.80(+1.22%) |
Sep 19, 2017 | 229.77 | 230.70 | 229.10 | 230.35 | 162,481 | +0.76(+0.33%) |
Sep 18, 2017 | 228.47 | 231.71 | 227.19 | 229.59 | 184,440 | +1.68(+0.74%) |
Sep 15, 2017 | 224.37 | 227.98 | 224.02 | 227.91 | 424,419 | +3.54(+1.58%) |
Sep 14, 2017 | 220.15 | 225.87 | 219.74 | 224.37 | 315,636 | +3.90(+1.77%) |
Sep 13, 2017 | 217.01 | 221.79 | 216.53 | 220.47 | 266,830 | +2.43(+1.11%) |
Sep 12, 2017 | 217.26 | 219.38 | 216.96 | 218.04 | 149,497 | -0.82(-0.37%) |
Sep 11, 2017 | 218.40 | 220.53 | 218.32 | 218.86 | 227,063 | +0.44(+0.20%) |
Sep 08, 2017 | 212.89 | 220.36 | 212.02 | 218.42 | 217,585 | +2.98(+1.38%) |
Sep 07, 2017 | 216.86 | 217.13 | 215.44 | 215.44 | 120,112 | -1.24(-0.57%) |
Sep 06, 2017 | 216.38 | 217.79 | 214.00 | 216.68 | 100,782 | +0.70(+0.32%) |
Sep 05, 2017 | 218.45 | 219.46 | 215.57 | 215.98 | 160,423 | -3.05(-1.39%) |
Sep 01, 2017 | 218.26 | 219.76 | 216.40 | 219.03 | 150,023 | +1.21(+0.56%) |
Aug 31, 2017 | 218.48 | 219.19 | 216.50 | 217.82 | 146,568 | -0.02(-0.01%) |
Aug 30, 2017 | 216.56 | 218.85 | 216.56 | 217.84 | 101,992 | +1.08(+0.50%) |
Aug 29, 2017 | 215.58 | 217.42 | 214.69 | 216.76 | 90,740 | -0.17(-0.08%) |
Aug 28, 2017 | 216.31 | 218.08 | 215.23 | 216.93 | 98,488 | +1.09(+0.51%) |
Aug 25, 2017 | 217.33 | 217.76 | 215.29 | 215.84 | 108,858 | -0.75(-0.35%) |
Aug 24, 2017 | 218.04 | 218.28 | 216.12 | 216.59 | 76,189 | -1.18(-0.54%) |
Aug 23, 2017 | 219.42 | 221.00 | 216.38 | 217.77 | 144,107 | -2.59(-1.18%) |
Aug 22, 2017 | 212.78 | 220.84 | 212.78 | 220.36 | 182,713 | +8.09(+3.81%) |
Aug 21, 2017 | 212.21 | 213.44 | 210.57 | 212.27 | 200,467 | -0.16(-0.08%) |
Aug 18, 2017 | 211.90 | 215.17 | 208.95 | 212.43 | 210,765 | +0.03(+0.01%) |
Aug 17, 2017 | 216.34 | 217.39 | 212.26 | 212.40 | 175,478 | -4.63(-2.13%) |
Aug 16, 2017 | 216.82 | 217.79 | 214.80 | 217.03 | 107,665 | +0.75(+0.35%) |
Aug 15, 2017 | 219.67 | 219.67 | 215.29 | 216.28 | 154,637 | -3.72(-1.69%) |
Aug 14, 2017 | 218.99 | 223.76 | 217.68 | 220.00 | 284,345 | +4.11(+1.90%) |
Aug 11, 2017 | 215.00 | 218.34 | 213.42 | 215.89 | 232,899 | +0.89(+0.41%) |
Aug 10, 2017 | 217.76 | 219.48 | 215.00 | 215.00 | 199,608 | -3.94(-1.80%) |
Aug 09, 2017 | 220.44 | 221.83 | 216.74 | 218.94 | 181,094 | -2.05(-0.93%) |
Aug 08, 2017 | 223.55 | 223.55 | 220.66 | 220.99 | 169,552 | -2.81(-1.26%) |
Aug 07, 2017 | 226.86 | 226.86 | 223.60 | 223.80 | 284,338 | -3.51(-1.54%) |
Aug 04, 2017 | 220.00 | 229.18 | 215.00 | 227.31 | 608,428 | -14.97(-6.18%) |
Aug 03, 2017 | 238.22 | 242.79 | 234.57 | 242.28 | 111,516 | +3.68(+1.54%) |
Aug 02, 2017 | 237.79 | 239.67 | 235.58 | 238.60 | 87,214 | +0.89(+0.37%) |
Aug 01, 2017 | 236.38 | 238.10 | 234.37 | 237.71 | 94,083 | +2.08(+0.88%) |
Jul 31, 2017 | 236.65 | 236.65 | 234.58 | 235.63 | 71,605 | -0.73(-0.31%) |
Jul 28, 2017 | 237.59 | 239.38 | 234.36 | 236.36 | 104,589 | -1.36(-0.57%) |
Jul 27, 2017 | 239.56 | 239.60 | 234.96 | 237.72 | 177,787 | -1.23(-0.51%) |
Jul 26, 2017 | 236.32 | 239.91 | 232.64 | 238.95 | 165,437 | +3.53(+1.50%) |
Jul 25, 2017 | 235.25 | 236.75 | 233.88 | 235.42 | 280,055 | +0.28(+0.12%) |
Jul 24, 2017 | 230.79 | 235.47 | 230.54 | 235.14 | 128,771 | +3.55(+1.53%) |
Jul 21, 2017 | 233.60 | 234.58 | 231.17 | 231.59 | 114,399 | -2.25(-0.96%) |
Jul 20, 2017 | 237.03 | 238.00 | 233.60 | 233.84 | 112,110 | -2.16(-0.92%) |
Jul 19, 2017 | 234.01 | 236.09 | 232.73 | 236.00 | 187,865 | +2.47(+1.06%) |
Jul 18, 2017 | 231.22 | 233.76 | 230.77 | 233.53 | 61,240 | +1.52(+0.66%) |
Jul 17, 2017 | 231.13 | 232.70 | 231.13 | 232.01 | 62,215 | +0.64(+0.28%) |
Jul 14, 2017 | 231.20 | 232.07 | 230.06 | 231.37 | 70,061 | -0.28(-0.12%) |
Jul 13, 2017 | 229.25 | 231.72 | 226.09 | 231.65 | 153,646 | +4.71(+2.08%) |
Jul 12, 2017 | 227.28 | 227.90 | 225.82 | 226.94 | 117,952 | +1.15(+0.51%) |
Jul 11, 2017 | 225.77 | 227.58 | 224.72 | 225.79 | 61,647 | +0.20(+0.09%) |
Jul 10, 2017 | 228.87 | 229.74 | 225.33 | 225.59 | 148,886 | -3.41(-1.49%) |
Jul 07, 2017 | 225.81 | 230.00 | 225.81 | 229.00 | 65,183 | +3.51(+1.56%) |
Jul 06, 2017 | 230.62 | 230.62 | 225.49 | 225.49 | 176,673 | -6.20(-2.68%) |
Jul 05, 2017 | 227.03 | 233.51 | 227.03 | 231.69 | 184,840 | +4.51(+1.99%) |