Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 161.69 | 163.64 | 160.28 | 162.06 | 328,987 | +0.84(+0.52%) |
Sep 28, 2017 | 161.01 | 162.46 | 159.76 | 161.23 | 430,763 | -0.16(-0.10%) |
Sep 27, 2017 | 161.26 | 162.07 | 159.72 | 161.38 | 417,773 | +0.39(+0.25%) |
Sep 26, 2017 | 159.69 | 161.65 | 159.51 | 160.99 | 264,901 | +0.91(+0.57%) |
Sep 25, 2017 | 159.13 | 160.41 | 158.58 | 160.08 | 169,393 | +0.10(+0.06%) |
Sep 22, 2017 | 160.63 | 161.20 | 159.43 | 159.98 | 244,838 | -1.67(-1.03%) |
Sep 21, 2017 | 161.98 | 162.83 | 160.73 | 161.65 | 348,294 | +0.45(+0.28%) |
Sep 20, 2017 | 161.26 | 162.24 | 160.53 | 161.19 | 646,779 | +0.16(+0.10%) |
Sep 19, 2017 | 167.19 | 167.19 | 160.84 | 161.04 | 486,957 | -6.27(-3.75%) |
Sep 18, 2017 | 167.13 | 169.03 | 165.19 | 167.31 | 440,584 | -0.95(-0.56%) |
Sep 15, 2017 | 166.59 | 168.35 | 166.08 | 168.25 | 463,763 | +1.39(+0.83%) |
Sep 14, 2017 | 166.69 | 167.83 | 165.94 | 166.86 | 208,046 | -0.09(-0.06%) |
Sep 13, 2017 | 164.80 | 167.18 | 164.03 | 166.96 | 282,843 | +2.42(+1.47%) |
Sep 12, 2017 | 164.52 | 165.86 | 164.14 | 164.54 | 227,698 | -0.16(-0.10%) |
Sep 11, 2017 | 162.05 | 164.90 | 162.01 | 164.70 | 294,566 | +3.79(+2.35%) |
Sep 08, 2017 | 160.54 | 162.04 | 160.54 | 160.91 | 216,214 | +0.27(+0.17%) |
Sep 07, 2017 | 163.56 | 163.56 | 160.58 | 160.64 | 283,002 | -2.80(-1.71%) |
Sep 06, 2017 | 159.85 | 164.46 | 159.46 | 163.44 | 431,681 | +4.57(+2.88%) |
Sep 05, 2017 | 160.93 | 161.56 | 158.49 | 158.87 | 225,909 | -3.00(-1.86%) |
Sep 01, 2017 | 160.96 | 163.27 | 160.75 | 161.88 | 196,860 | +1.53(+0.96%) |
Aug 31, 2017 | 159.87 | 160.56 | 158.81 | 160.34 | 334,148 | +1.03(+0.65%) |
Aug 30, 2017 | 160.34 | 160.41 | 158.83 | 159.31 | 201,255 | -0.66(-0.42%) |
Aug 29, 2017 | 158.89 | 161.18 | 158.89 | 159.98 | 377,712 | -0.31(-0.19%) |
Aug 28, 2017 | 162.39 | 162.84 | 159.73 | 160.29 | 210,048 | -2.57(-1.58%) |
Aug 25, 2017 | 161.09 | 163.04 | 160.46 | 162.85 | 212,237 | +2.22(+1.38%) |
Aug 24, 2017 | 159.91 | 161.15 | 158.63 | 160.63 | 364,703 | +1.12(+0.70%) |
Aug 23, 2017 | 160.32 | 160.87 | 158.85 | 159.51 | 586,399 | -1.01(-0.63%) |
Aug 22, 2017 | 161.99 | 162.74 | 159.85 | 160.52 | 372,274 | -1.03(-0.64%) |
Aug 21, 2017 | 160.03 | 161.79 | 158.91 | 161.55 | 412,579 | +1.89(+1.18%) |
Aug 18, 2017 | 157.51 | 160.54 | 154.93 | 159.66 | 338,375 | +2.16(+1.37%) |
Aug 17, 2017 | 158.59 | 159.13 | 157.43 | 157.50 | 500,689 | -1.09(-0.69%) |
Aug 16, 2017 | 158.10 | 158.71 | 156.63 | 158.59 | 211,774 | +1.14(+0.72%) |
Aug 15, 2017 | 156.61 | 157.53 | 155.33 | 157.46 | 179,038 | +1.44(+0.92%) |
Aug 14, 2017 | 154.19 | 156.06 | 153.76 | 156.02 | 224,033 | +2.06(+1.34%) |
Aug 11, 2017 | 153.69 | 154.18 | 151.58 | 153.96 | 214,268 | +0.96(+0.62%) |
Aug 10, 2017 | 157.70 | 157.70 | 152.97 | 153.01 | 222,985 | -5.66(-3.57%) |
Aug 09, 2017 | 154.34 | 160.20 | 151.96 | 158.67 | 476,823 | +4.14(+2.68%) |
Aug 08, 2017 | 148.80 | 154.66 | 148.69 | 154.52 | 336,651 | +5.94(+4.00%) |
Aug 07, 2017 | 149.76 | 150.70 | 147.97 | 148.59 | 221,362 | -0.90(-0.60%) |
Aug 04, 2017 | 150.19 | 150.59 | 148.85 | 149.49 | 149,961 | -0.27(-0.18%) |
Aug 03, 2017 | 147.96 | 150.18 | 147.34 | 149.76 | 241,201 | +1.16(+0.78%) |
Aug 02, 2017 | 149.08 | 149.88 | 147.50 | 148.59 | 359,721 | -1.36(-0.91%) |
Aug 01, 2017 | 146.80 | 150.06 | 146.72 | 149.96 | 314,975 | +3.61(+2.46%) |
Jul 31, 2017 | 149.35 | 150.05 | 146.24 | 146.35 | 435,929 | -2.98(-2.00%) |
Jul 28, 2017 | 148.32 | 149.36 | 147.93 | 149.33 | 198,033 | +0.68(+0.46%) |
Jul 27, 2017 | 148.45 | 148.73 | 147.24 | 148.65 | 273,366 | +0.53(+0.36%) |
Jul 26, 2017 | 147.05 | 148.49 | 146.77 | 148.12 | 281,148 | +1.61(+1.10%) |
Jul 25, 2017 | 145.85 | 146.65 | 144.93 | 146.52 | 208,907 | +1.07(+0.74%) |
Jul 24, 2017 | 147.01 | 148.54 | 145.29 | 145.44 | 273,054 | -1.27(-0.87%) |
Jul 21, 2017 | 145.91 | 147.05 | 145.91 | 146.71 | 133,677 | +0.35(+0.24%) |
Jul 20, 2017 | 146.90 | 147.87 | 146.11 | 146.37 | 301,327 | -0.32(-0.22%) |
Jul 19, 2017 | 147.76 | 147.82 | 145.54 | 146.68 | 256,939 | -0.58(-0.39%) |
Jul 18, 2017 | 146.48 | 147.42 | 145.76 | 147.26 | 265,750 | +0.66(+0.45%) |
Jul 17, 2017 | 146.93 | 147.49 | 145.96 | 146.60 | 175,750 | -0.82(-0.56%) |
Jul 14, 2017 | 146.97 | 147.96 | 145.81 | 147.43 | 166,022 | +0.88(+0.60%) |
Jul 13, 2017 | 147.16 | 147.49 | 145.15 | 146.55 | 409,864 | -0.42(-0.29%) |
Jul 12, 2017 | 146.86 | 148.85 | 145.21 | 146.97 | 439,476 | +1.11(+0.76%) |
Jul 11, 2017 | 144.47 | 146.19 | 143.50 | 145.86 | 242,389 | +1.72(+1.20%) |
Jul 10, 2017 | 144.16 | 144.65 | 143.08 | 144.14 | 175,844 | +0.25(+0.17%) |
Jul 07, 2017 | 143.28 | 144.56 | 142.02 | 143.89 | 173,128 | +0.85(+0.59%) |
Jul 06, 2017 | 144.59 | 142.90 | 143.05 | 209,767 | -1.11(-0.77%) | |
Jul 05, 2017 | 143.63 | 144.36 | 142.29 | 144.16 | 277,633 | -0.33(-0.22%) |