Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 274.04 | 274.04 | 269.86 | 271.22 | 9,209 | -2.79(-1.02%) |
Sep 28, 2017 | 273.45 | 276.12 | 272.48 | 274.00 | 8,917 | +1.39(+0.51%) |
Sep 27, 2017 | 273.92 | 276.47 | 271.93 | 272.62 | 16,019 | -0.35(-0.13%) |
Sep 26, 2017 | 270.22 | 272.97 | 270.22 | 272.97 | 4,184 | +1.89(+0.70%) |
Sep 25, 2017 | 271.32 | 272.11 | 268.21 | 271.08 | 12,592 | +1.80(+0.67%) |
Sep 22, 2017 | 266.78 | 269.75 | 266.78 | 269.28 | 6,425 | +2.47(+0.93%) |
Sep 21, 2017 | 269.76 | 270.24 | 266.25 | 266.81 | 15,885 | -3.36(-1.25%) |
Sep 20, 2017 | 269.02 | 270.83 | 268.73 | 270.17 | 8,046 | +0.87(+0.32%) |
Sep 19, 2017 | 272.76 | 273.60 | 269.07 | 269.30 | 12,884 | -3.34(-1.23%) |
Sep 18, 2017 | 274.00 | 274.00 | 272.44 | 272.65 | 6,876 | +0.35(+0.13%) |
Sep 15, 2017 | 273.15 | 276.31 | 272.30 | 272.30 | 31,137 | -0.60(-0.22%) |
Sep 14, 2017 | 270.52 | 273.35 | 270.52 | 272.90 | 8,803 | +2.63(+0.97%) |
Sep 13, 2017 | 271.73 | 274.13 | 270.27 | 270.27 | 10,992 | -2.59(-0.95%) |
Sep 12, 2017 | 273.01 | 275.63 | 272.86 | 272.86 | 18,125 | -0.79(-0.29%) |
Sep 11, 2017 | 269.95 | 274.36 | 269.95 | 273.65 | 6,034 | +3.45(+1.28%) |
Sep 08, 2017 | 270.58 | 270.93 | 269.92 | 270.20 | 4,953 | -0.08(-0.03%) |
Sep 07, 2017 | 270.19 | 271.78 | 270.19 | 270.28 | 5,411 | +0.17(+0.06%) |
Sep 06, 2017 | 271.80 | 272.76 | 269.81 | 270.11 | 12,718 | +2.27(+0.85%) |
Sep 05, 2017 | 266.79 | 269.25 | 266.79 | 267.84 | 7,306 | +0.70(+0.26%) |
Sep 01, 2017 | 267.72 | 269.98 | 266.97 | 267.14 | 10,168 | -0.63(-0.23%) |
Aug 31, 2017 | 264.45 | 269.24 | 264.45 | 267.76 | 20,322 | +3.56(+1.35%) |
Aug 30, 2017 | 264.54 | 266.85 | 263.45 | 264.20 | 18,124 | -0.06(-0.02%) |
Aug 29, 2017 | 264.47 | 265.40 | 263.04 | 264.26 | 8,095 | +0.13(+0.05%) |
Aug 28, 2017 | 267.06 | 267.06 | 263.51 | 264.14 | 13,397 | -0.25(-0.09%) |
Aug 25, 2017 | 262.99 | 265.36 | 262.97 | 264.39 | 9,453 | +2.09(+0.79%) |
Aug 24, 2017 | 267.35 | 271.16 | 262.22 | 262.30 | 16,330 | -4.96(-1.85%) |
Aug 23, 2017 | 265.72 | 268.79 | 262.84 | 267.26 | 12,945 | +3.84(+1.46%) |
Aug 22, 2017 | 262.58 | 263.45 | 262.58 | 263.42 | 3,304 | +1.55(+0.59%) |
Aug 21, 2017 | 261.33 | 264.39 | 261.33 | 261.87 | 4,481 | -0.06(-0.02%) |
Aug 18, 2017 | 262.42 | 263.39 | 261.92 | 261.92 | 7,724 | -1.32(-0.50%) |
Aug 17, 2017 | 263.32 | 265.61 | 261.64 | 263.25 | 11,558 | -0.61(-0.23%) |
Aug 16, 2017 | 266.94 | 266.94 | 263.86 | 263.86 | 9,424 | +0.90(+0.34%) |
Aug 15, 2017 | 267.10 | 267.10 | 262.27 | 262.96 | 11,632 | -2.53(-0.95%) |
Aug 14, 2017 | 264.21 | 267.02 | 264.13 | 265.49 | 13,549 | +2.88(+1.10%) |
Aug 11, 2017 | 264.76 | 264.76 | 263.11 | 262.60 | 6,891 | -2.83(-1.07%) |
Aug 10, 2017 | 266.90 | 267.96 | 265.19 | 265.43 | 7,527 | -1.89(-0.71%) |
Aug 09, 2017 | 268.15 | 268.70 | 267.32 | 267.32 | 6,651 | -3.29(-1.22%) |
Aug 08, 2017 | 269.88 | 270.62 | 269.88 | 270.62 | 6,356 | +0.44(+0.16%) |
Aug 07, 2017 | 265.56 | 270.17 | 265.50 | 270.17 | 10,342 | +2.58(+0.96%) |
Aug 04, 2017 | 270.79 | 267.60 | 267.60 | 5,449 | -1.78(-0.66%) | |
Aug 03, 2017 | 269.40 | 269.96 | 267.99 | 269.37 | 5,472 | -1.32(-0.49%) |
Aug 02, 2017 | 272.51 | 272.51 | 270.36 | 270.69 | 10,760 | -1.82(-0.67%) |
Aug 01, 2017 | 276.04 | 276.04 | 272.49 | 272.51 | 6,826 | -2.91(-1.06%) |
Jul 31, 2017 | 275.30 | 275.92 | 274.21 | 275.42 | 4,122 | +1.23(+0.45%) |
Jul 28, 2017 | 275.17 | 276.06 | 273.68 | 274.19 | 6,063 | -0.98(-0.35%) |
Jul 27, 2017 | 273.05 | 275.43 | 273.05 | 275.17 | 6,157 | -0.06(-0.02%) |
Jul 26, 2017 | 273.48 | 275.59 | 273.48 | 275.23 | 4,251 | +0.78(+0.28%) |
Jul 25, 2017 | 273.78 | 275.18 | 273.68 | 274.45 | 5,605 | +0.92(+0.34%) |
Jul 24, 2017 | 274.27 | 275.00 | 272.73 | 273.52 | 13,028 | -1.63(-0.59%) |
Jul 21, 2017 | 274.69 | 276.00 | 274.69 | 275.15 | 9,962 | +2.10(+0.77%) |
Jul 20, 2017 | 273.45 | 273.45 | 273.05 | 273.05 | 2,495 | +0.48(+0.17%) |
Jul 19, 2017 | 272.70 | 273.13 | 267.84 | 272.58 | 6,802 | -1.34(-0.49%) |
Jul 18, 2017 | 271.99 | 273.91 | 271.79 | 273.91 | 5,227 | +1.47(+0.54%) |
Jul 17, 2017 | 268.95 | 272.46 | 268.94 | 272.44 | 15,247 | +4.15(+1.55%) |
Jul 14, 2017 | 266.02 | 268.29 | 265.48 | 268.29 | 8,545 | +2.81(+1.06%) |
Jul 13, 2017 | 268.16 | 268.16 | 265.17 | 265.48 | 4,403 | -2.58(-0.96%) |
Jul 12, 2017 | 267.98 | 268.14 | 266.03 | 268.06 | 7,265 | +2.20(+0.83%) |
Jul 11, 2017 | 265.36 | 267.96 | 264.04 | 265.86 | 8,350 | +0.87(+0.33%) |
Jul 10, 2017 | 266.25 | 266.56 | 264.99 | 264.99 | 6,290 | -2.06(-0.77%) |
Jul 07, 2017 | 262.72 | 267.19 | 262.72 | 267.05 | 15,476 | +5.06(+1.93%) |
Jul 06, 2017 | 264.62 | 264.62 | 261.71 | 261.99 | 9,951 | -3.97(-1.49%) |
Jul 05, 2017 | 267.20 | 268.10 | 264.67 | 265.96 | 13,418 | -2.23(-0.83%) |