Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 263.48 | 265.77 | 257.72 | 258.81 | 657,546 | -3.06(-1.17%) |
Sep 28, 2017 | 266.04 | 268.61 | 259.95 | 261.87 | 585,911 | -5.26(-1.97%) |
Sep 27, 2017 | 269.80 | 275.01 | 266.56 | 267.12 | 499,958 | -1.87(-0.69%) |
Sep 26, 2017 | 271.23 | 273.38 | 264.84 | 268.99 | 547,637 | -0.95(-0.35%) |
Sep 25, 2017 | 279.44 | 279.53 | 261.96 | 269.94 | 1,104,086 | -9.23(-3.31%) |
Sep 22, 2017 | 279.78 | 283.39 | 278.98 | 279.17 | 507,851 | -2.41(-0.85%) |
Sep 21, 2017 | 291.00 | 291.55 | 279.32 | 281.58 | 582,076 | -8.32(-2.87%) |
Sep 20, 2017 | 289.03 | 296.04 | 286.76 | 289.90 | 721,243 | +0.23(+0.08%) |
Sep 19, 2017 | 288.89 | 289.95 | 284.71 | 289.67 | 464,089 | +0.26(+0.09%) |
Sep 18, 2017 | 282.66 | 290.67 | 281.46 | 289.41 | 607,410 | +6.99(+2.48%) |
Sep 15, 2017 | 287.21 | 289.13 | 280.99 | 282.42 | 811,933 | -5.20(-1.81%) |
Sep 14, 2017 | 290.27 | 292.14 | 287.24 | 287.62 | 465,842 | -4.29(-1.47%) |
Sep 13, 2017 | 293.01 | 287.27 | 291.91 | 381,412 | +1.42(+0.49%) | |
Sep 12, 2017 | 283.88 | 295.38 | 281.59 | 290.49 | 1,107,265 | +5.52(+1.94%) |
Sep 11, 2017 | 264.81 | 286.36 | 264.80 | 284.97 | 1,286,529 | +25.25(+9.72%) |
Sep 08, 2017 | 259.71 | 261.98 | 257.94 | 259.71 | 342,890 | +1.30(+0.50%) |
Sep 07, 2017 | 258.65 | 260.68 | 255.90 | 258.41 | 432,476 | +0.80(+0.31%) |
Sep 06, 2017 | 257.40 | 259.08 | 251.66 | 257.61 | 466,847 | +1.25(+0.49%) |
Sep 05, 2017 | 252.34 | 257.49 | 251.25 | 256.37 | 596,463 | +4.72(+1.87%) |
Sep 01, 2017 | 257.74 | 258.46 | 251.11 | 251.65 | 514,094 | -6.55(-2.54%) |
Aug 31, 2017 | 248.73 | 259.13 | 247.03 | 258.20 | 949,321 | +11.71(+4.75%) |
Aug 30, 2017 | 242.06 | 246.88 | 239.90 | 246.49 | 1,346,259 | +5.84(+2.43%) |
Aug 29, 2017 | 239.75 | 243.50 | 238.00 | 240.65 | 612,447 | -1.64(-0.68%) |
Aug 28, 2017 | 246.42 | 248.02 | 241.42 | 242.29 | 452,878 | -3.87(-1.57%) |
Aug 25, 2017 | 249.69 | 244.62 | 246.16 | 668,660 | +2.79(+1.15%) | |
Aug 24, 2017 | 244.32 | 244.92 | 240.39 | 243.37 | 529,311 | +0.08(+0.03%) |
Aug 23, 2017 | 241.75 | 244.54 | 241.12 | 243.29 | 326,098 | +0.25(+0.10%) |
Aug 22, 2017 | 241.71 | 244.57 | 241.50 | 243.04 | 756,931 | +1.34(+0.55%) |
Aug 21, 2017 | 235.05 | 242.39 | 235.05 | 241.70 | 734,508 | +5.80(+2.46%) |
Aug 18, 2017 | 233.85 | 238.09 | 232.48 | 235.90 | 673,447 | +1.95(+0.83%) |
Aug 17, 2017 | 240.15 | 241.81 | 233.76 | 233.95 | 802,826 | -7.70(-3.19%) |
Aug 16, 2017 | 238.64 | 242.40 | 236.47 | 241.65 | 624,343 | +5.82(+2.47%) |
Aug 15, 2017 | 236.93 | 237.69 | 234.36 | 235.83 | 580,329 | -0.87(-0.37%) |
Aug 14, 2017 | 242.95 | 242.95 | 234.31 | 236.70 | 877,275 | -3.22(-1.34%) |
Aug 11, 2017 | 233.93 | 240.64 | 232.39 | 239.91 | 1,298,162 | +7.51(+3.23%) |
Aug 10, 2017 | 249.74 | 251.17 | 231.93 | 232.40 | 1,910,848 | -18.86(-7.51%) |
Aug 09, 2017 | 249.34 | 251.89 | 244.87 | 251.26 | 1,310,949 | -0.40(-0.16%) |
Aug 08, 2017 | 255.91 | 258.90 | 250.79 | 251.66 | 854,977 | -4.25(-1.66%) |
Aug 07, 2017 | 257.79 | 265.23 | 252.59 | 255.91 | 1,545,366 | -4.30(-1.65%) |
Aug 04, 2017 | 262.03 | 271.81 | 257.89 | 260.20 | 4,304,038 | -31.88(-10.91%) |
Aug 03, 2017 | 286.70 | 292.91 | 286.47 | 292.08 | 956,397 | +5.77(+2.02%) |
Aug 02, 2017 | 293.39 | 293.56 | 281.10 | 286.31 | 864,875 | -2.28(-0.79%) |
Aug 01, 2017 | 288.21 | 290.44 | 287.59 | 288.58 | 782,147 | +0.46(+0.16%) |
Jul 31, 2017 | 291.14 | 292.60 | 286.07 | 288.12 | 753,434 | -0.45(-0.16%) |
Jul 28, 2017 | 285.61 | 290.49 | 284.31 | 288.57 | 743,062 | +2.23(+0.78%) |
Jul 27, 2017 | 286.70 | 290.69 | 279.76 | 286.35 | 1,423,977 | +0.62(+0.22%) |
Jul 26, 2017 | 279.34 | 285.74 | 278.22 | 285.73 | 694,349 | +6.75(+2.42%) |
Jul 25, 2017 | 281.22 | 282.21 | 275.62 | 278.97 | 709,263 | -3.12(-1.10%) |
Jul 24, 2017 | 280.68 | 282.97 | 280.11 | 282.09 | 435,814 | +2.12(+0.76%) |
Jul 21, 2017 | 280.91 | 281.81 | 279.04 | 279.97 | 403,846 | -1.82(-0.65%) |
Jul 20, 2017 | 283.72 | 279.04 | 281.79 | 504,886 | +1.52(+0.54%) | |
Jul 19, 2017 | 279.71 | 281.19 | 277.94 | 280.27 | 519,131 | +0.32(+0.11%) |
Jul 18, 2017 | 274.72 | 280.81 | 273.02 | 279.95 | 464,002 | +4.12(+1.49%) |
Jul 17, 2017 | 273.72 | 278.71 | 272.48 | 275.83 | 788,037 | +2.54(+0.93%) |
Jul 14, 2017 | 273.13 | 273.89 | 268.31 | 273.30 | 476,446 | +2.04(+0.75%) |
Jul 13, 2017 | 273.12 | 275.71 | 269.52 | 271.26 | 729,195 | -2.81(-1.02%) |
Jul 12, 2017 | 267.26 | 274.41 | 265.79 | 274.07 | 805,890 | +11.93(+4.55%) |
Jul 11, 2017 | 258.30 | 263.12 | 256.20 | 262.14 | 594,998 | +2.59(+1.00%) |
Jul 10, 2017 | 256.73 | 261.20 | 252.89 | 259.55 | 597,925 | +4.22(+1.65%) |
Jul 07, 2017 | 251.98 | 257.63 | 251.92 | 255.34 | 577,718 | +4.50(+1.79%) |
Jul 06, 2017 | 245.76 | 252.03 | 245.25 | 250.84 | 614,714 | +2.12(+0.85%) |
Jul 05, 2017 | 250.13 | 253.57 | 245.95 | 248.72 | 790,650 | -1.70(-0.68%) |