Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 189.54 | 189.67 | 189.54 | 189.67 | 1,160 | +1.19(+0.63%) |
Sep 28, 2017 | 188.23 | 188.64 | 188.23 | 188.48 | 1,860 | -0.32(-0.17%) |
Sep 27, 2017 | 187.76 | 189.14 | 187.76 | 188.80 | 4,416 | +1.48(+0.79%) |
Sep 26, 2017 | 187.26 | 187.37 | 187.15 | 187.32 | 1,022 | -0.36(-0.19%) |
Sep 25, 2017 | 188.68 | 188.68 | 187.06 | 187.68 | 3,962 | -1.00(-0.53%) |
Sep 22, 2017 | 187.52 | 188.68 | 187.52 | 188.68 | 2,485 | +0.37(+0.20%) |
Sep 21, 2017 | 188.35 | 188.35 | 188.08 | 188.31 | 2,730 | +0.01(+0.01%) |
Sep 20, 2017 | 187.64 | 188.45 | 187.64 | 188.30 | 3,373 | +0.36(+0.19%) |
Sep 19, 2017 | 188.02 | 188.02 | 187.94 | 187.94 | 2,066 | -0.41(-0.22%) |
Sep 18, 2017 | 188.37 | 188.37 | 188.27 | 188.35 | 2,139 | +0.92(+0.49%) |
Sep 15, 2017 | 187.32 | 187.43 | 187.32 | 187.43 | 974 | +0.08(+0.04%) |
Sep 14, 2017 | 187.39 | 187.39 | 187.35 | 187.35 | 909 | -0.43(-0.23%) |
Sep 13, 2017 | 187.99 | 187.99 | 187.72 | 187.78 | 2,630 | -0.72(-0.38%) |
Sep 12, 2017 | 188.34 | 188.50 | 187.88 | 188.50 | 2,708 | +0.58(+0.31%) |
Sep 11, 2017 | 188.04 | 188.04 | 187.69 | 187.91 | 1,558 | +1.35(+0.73%) |
Sep 08, 2017 | 186.37 | 186.56 | 186.13 | 186.56 | 1,220 | +0.01(+0.01%) |
Sep 07, 2017 | 185.98 | 186.72 | 185.98 | 186.55 | 4,090 | +0.49(+0.27%) |
Sep 06, 2017 | 186.54 | 186.54 | 186.05 | 186.06 | 1,316 | -0.04(-0.02%) |
Sep 05, 2017 | 186.73 | 186.73 | 185.22 | 186.10 | 3,389 | -1.12(-0.60%) |
Sep 01, 2017 | 187.28 | 187.40 | 187.10 | 187.22 | 2,889 | +0.48(+0.26%) |
Aug 31, 2017 | 185.78 | 186.82 | 185.78 | 186.74 | 2,448 | +2.09(+1.13%) |
Aug 30, 2017 | 184.62 | 184.67 | 184.62 | 184.65 | 1,525 | +1.98(+1.08%) |
Aug 29, 2017 | 182.14 | 182.80 | 182.14 | 182.67 | 1,257 | -0.26(-0.14%) |
Aug 28, 2017 | 183.09 | 183.09 | 182.93 | 182.93 | 794 | -0.23(-0.13%) |
Aug 25, 2017 | 183.12 | 183.16 | 183.06 | 183.16 | 3,087 | -0.27(-0.15%) |
Aug 24, 2017 | 183.20 | 183.43 | 183.20 | 183.43 | 3,221 | +0.46(+0.25%) |
Aug 23, 2017 | 182.81 | 183.11 | 182.81 | 182.97 | 2,332 | -0.49(-0.27%) |
Aug 22, 2017 | 182.33 | 183.46 | 182.33 | 183.46 | 1,308 | +2.29(+1.26%) |
Aug 21, 2017 | 180.77 | 181.17 | 180.77 | 181.17 | 1,046 | -0.17(-0.09%) |
Aug 18, 2017 | 181.27 | 181.38 | 180.50 | 181.34 | 2,202 | +0.24(+0.13%) |
Aug 17, 2017 | 182.25 | 182.37 | 181.10 | 181.10 | 2,525 | -2.53(-1.38%) |
Aug 16, 2017 | 183.99 | 183.99 | 183.63 | 183.63 | 1,562 | +0.86(+0.47%) |
Aug 15, 2017 | 182.91 | 182.91 | 182.69 | 182.77 | 1,813 | -0.50(-0.27%) |
Aug 14, 2017 | 183.40 | 183.20 | 183.27 | 1,346 | +1.93(+1.07%) | |
Aug 11, 2017 | 180.79 | 181.53 | 180.79 | 181.34 | 3,555 | +0.81(+0.45%) |
Aug 10, 2017 | 182.14 | 182.14 | 180.53 | 180.53 | 2,494 | -3.10(-1.69%) |
Aug 09, 2017 | 183.44 | 183.63 | 183.33 | 183.63 | 1,396 | -0.54(-0.29%) |
Aug 08, 2017 | 186.17 | 186.17 | 184.17 | 184.17 | 7,587 | -1.13(-0.61%) |
Aug 07, 2017 | 185.22 | 185.31 | 185.22 | 185.29 | 3,972 | +0.32(+0.17%) |
Aug 04, 2017 | 185.01 | 185.13 | 184.65 | 184.98 | 1,475 | +0.53(+0.29%) |
Aug 03, 2017 | 185.04 | 185.20 | 184.44 | 184.45 | 2,782 | -0.35(-0.19%) |
Aug 02, 2017 | 186.39 | 186.39 | 184.43 | 184.80 | 2,817 | -1.48(-0.80%) |
Aug 01, 2017 | 186.58 | 186.58 | 186.26 | 186.28 | 1,214 | +0.10(+0.05%) |
Jul 31, 2017 | 186.76 | 186.76 | 186.05 | 186.18 | 1,398 | -0.61(-0.32%) |
Jul 28, 2017 | 186.77 | 186.79 | 185.48 | 186.79 | 1,025 | +0.39(+0.21%) |
Jul 27, 2017 | 188.12 | 188.12 | 186.40 | 186.40 | 1,591 | -0.98(-0.52%) |
Jul 26, 2017 | 187.65 | 187.65 | 187.38 | 187.38 | 1,233 | -0.29(-0.16%) |
Jul 25, 2017 | 187.49 | 187.76 | 187.46 | 187.67 | 5,533 | +0.53(+0.28%) |
Jul 24, 2017 | 187.01 | 187.14 | 186.97 | 187.14 | 2,913 | +0.66(+0.35%) |
Jul 21, 2017 | 185.81 | 186.65 | 185.81 | 186.48 | 2,062 | -0.11(-0.06%) |
Jul 20, 2017 | 187.27 | 187.27 | 186.54 | 186.59 | 1,082 | +0.06(+0.03%) |
Jul 19, 2017 | 186.52 | 186.59 | 185.78 | 186.53 | 2,169 | +1.40(+0.76%) |
Jul 18, 2017 | 186.14 | 186.14 | 184.74 | 185.13 | 6,464 | -0.39(-0.21%) |
Jul 17, 2017 | 186.05 | 186.05 | 185.35 | 185.52 | 10,633 | +0.01(+0.01%) |
Jul 14, 2017 | 185.09 | 185.70 | 185.09 | 185.51 | 1,379 | +0.90(+0.49%) |
Jul 13, 2017 | 184.53 | 184.64 | 184.08 | 184.61 | 3,377 | +0.09(+0.05%) |
Jul 12, 2017 | 184.14 | 184.65 | 184.14 | 184.52 | 7,148 | +1.57(+0.86%) |
Jul 11, 2017 | 182.32 | 182.95 | 182.32 | 182.95 | 7,439 | +0.39(+0.21%) |
Jul 10, 2017 | 182.45 | 182.81 | 182.20 | 182.56 | 2,660 | -0.20(-0.11%) |
Jul 07, 2017 | 181.71 | 182.89 | 181.71 | 182.76 | 15,591 | +1.64(+0.91%) |
Jul 06, 2017 | 181.73 | 182.15 | 181.12 | 181.12 | 6,200 | -2.20(-1.20%) |
Jul 05, 2017 | 182.71 | 183.41 | 182.37 | 183.32 | 27,453 | +0.42(+0.23%) |