Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 151.28 | 152.08 | 150.42 | 151.97 | 624,809 | +1.58(+1.05%) |
Sep 28, 2017 | 150.20 | 151.52 | 149.81 | 150.39 | 770,214 | +0.77(+0.52%) |
Sep 27, 2017 | 150.56 | 149.24 | 149.62 | 849,047 | +0.07(+0.05%) | |
Sep 26, 2017 | 151.36 | 152.16 | 149.23 | 149.55 | 829,107 | -3.90(-2.54%) |
Sep 25, 2017 | 153.33 | 154.77 | 152.88 | 153.45 | 615,425 | -0.46(-0.30%) |
Sep 22, 2017 | 155.55 | 155.96 | 153.22 | 153.90 | 622,114 | -0.27(-0.17%) |
Sep 21, 2017 | 151.80 | 154.83 | 151.77 | 154.17 | 889,919 | +1.94(+1.28%) |
Sep 20, 2017 | 153.91 | 154.08 | 151.53 | 152.23 | 1,103,006 | -2.09(-1.36%) |
Sep 19, 2017 | 156.04 | 156.11 | 153.65 | 154.32 | 895,559 | -0.15(-0.10%) |
Sep 18, 2017 | 157.13 | 157.13 | 153.72 | 154.47 | 815,675 | -2.78(-1.77%) |
Sep 15, 2017 | 158.85 | 159.27 | 157.13 | 157.25 | 3,066,970 | +0.62(+0.40%) |
Sep 14, 2017 | 156.72 | 157.87 | 156.14 | 156.62 | 730,563 | -1.86(-1.17%) |
Sep 13, 2017 | 159.77 | 160.40 | 157.72 | 158.48 | 1,087,311 | -2.77(-1.72%) |
Sep 12, 2017 | 159.47 | 161.40 | 159.13 | 161.25 | 754,446 | +0.81(+0.51%) |
Sep 11, 2017 | 160.36 | 160.88 | 159.79 | 160.43 | 860,804 | +1.58(+0.99%) |
Sep 08, 2017 | 156.43 | 159.04 | 156.24 | 158.86 | 1,285,124 | +2.26(+1.45%) |
Sep 07, 2017 | 157.92 | 158.70 | 154.78 | 156.59 | 2,201,922 | +2.53(+1.64%) |
Sep 06, 2017 | 153.73 | 154.42 | 153.31 | 154.06 | 1,370,134 | +2.91(+1.92%) |
Sep 05, 2017 | 152.08 | 152.24 | 149.99 | 151.16 | 1,549,618 | +0.62(+0.41%) |
Sep 01, 2017 | 150.59 | 152.46 | 150.12 | 150.53 | 1,183,637 | +2.43(+1.64%) |
Aug 31, 2017 | 145.41 | 148.39 | 145.37 | 148.10 | 963,178 | +3.59(+2.48%) |
Aug 30, 2017 | 144.24 | 145.08 | 143.73 | 144.51 | 668,116 | +0.26(+0.18%) |
Aug 29, 2017 | 143.01 | 144.59 | 141.97 | 144.25 | 713,972 | -0.78(-0.54%) |
Aug 28, 2017 | 144.13 | 145.72 | 143.35 | 145.04 | 696,264 | +1.69(+1.18%) |
Aug 25, 2017 | 143.58 | 144.28 | 142.80 | 143.35 | 987,613 | +1.88(+1.33%) |
Aug 24, 2017 | 141.79 | 141.91 | 140.51 | 141.47 | 912,845 | -0.14(-0.10%) |
Aug 23, 2017 | 143.19 | 143.19 | 141.49 | 141.61 | 848,618 | -0.32(-0.22%) |
Aug 22, 2017 | 140.34 | 142.55 | 140.20 | 141.93 | 2,506,345 | +2.29(+1.64%) |
Aug 21, 2017 | 141.71 | 142.11 | 138.16 | 139.64 | 3,167,319 | -4.66(-3.23%) |
Aug 18, 2017 | 144.56 | 144.82 | 142.94 | 144.29 | 1,469,232 | -2.38(-1.62%) |
Aug 17, 2017 | 149.60 | 150.60 | 146.54 | 146.67 | 1,481,611 | -0.49(-0.33%) |
Aug 16, 2017 | 147.63 | 148.44 | 146.72 | 147.16 | 1,750,116 | +0.72(+0.49%) |
Aug 15, 2017 | 147.40 | 148.08 | 146.05 | 146.44 | 1,313,965 | -0.06(-0.04%) |
Aug 14, 2017 | 147.07 | 147.64 | 146.04 | 146.50 | 1,156,676 | -0.83(-0.57%) |
Aug 11, 2017 | 148.74 | 149.28 | 146.52 | 147.33 | 966,401 | -1.35(-0.91%) |
Aug 10, 2017 | 151.55 | 151.55 | 148.46 | 148.68 | 1,066,235 | -3.87(-2.53%) |
Aug 09, 2017 | 153.55 | 153.59 | 152.10 | 152.54 | 1,624,458 | -2.97(-1.91%) |
Aug 08, 2017 | 156.09 | 156.49 | 155.15 | 155.51 | 1,031,783 | +0.52(+0.33%) |
Aug 07, 2017 | 155.21 | 155.72 | 154.44 | 154.99 | 975,497 | +0.43(+0.28%) |
Aug 04, 2017 | 157.16 | 153.72 | 154.57 | 2,283,073 | -5.62(-3.51%) | |
Aug 03, 2017 | 169.07 | 169.11 | 159.41 | 160.19 | 3,301,129 | -5.47(-3.30%) |
Aug 02, 2017 | 166.56 | 166.56 | 164.86 | 165.66 | 921,346 | -0.10(-0.06%) |
Aug 01, 2017 | 166.58 | 167.49 | 165.78 | 165.76 | 826,117 | -0.34(-0.20%) |
Jul 31, 2017 | 167.88 | 168.37 | 165.46 | 166.09 | 1,011,165 | -0.74(-0.45%) |
Jul 28, 2017 | 165.72 | 167.08 | 165.61 | 166.84 | 954,167 | -1.06(-0.63%) |
Jul 27, 2017 | 168.53 | 170.11 | 167.10 | 167.90 | 1,583,209 | -0.44(-0.26%) |
Jul 26, 2017 | 167.35 | 168.41 | 166.93 | 168.34 | 1,770,424 | +3.66(+2.22%) |
Jul 25, 2017 | 164.18 | 165.31 | 163.90 | 164.68 | 1,226,300 | +2.45(+1.51%) |
Jul 24, 2017 | 160.91 | 162.58 | 160.52 | 162.23 | 1,141,443 | -0.39(-0.24%) |
Jul 21, 2017 | 158.89 | 163.70 | 158.46 | 162.62 | 2,310,385 | +3.78(+2.38%) |
Jul 20, 2017 | 161.03 | 157.33 | 158.84 | 2,304,408 | -2.55(-1.58%) | |
Jul 19, 2017 | 161.57 | 162.57 | 160.70 | 161.39 | 1,329,113 | -1.57(-0.96%) |
Jul 18, 2017 | 161.76 | 163.40 | 161.34 | 162.95 | 1,070,306 | +0.62(+0.39%) |
Jul 17, 2017 | 160.94 | 162.82 | 160.35 | 162.33 | 1,510,757 | +0.50(+0.31%) |
Jul 14, 2017 | 162.57 | 163.16 | 161.68 | 161.82 | 729,745 | -0.54(-0.34%) |
Jul 13, 2017 | 161.73 | 163.05 | 159.94 | 162.37 | 1,045,434 | -0.56(-0.34%) |
Jul 12, 2017 | 162.37 | 164.07 | 162.23 | 162.92 | 1,131,982 | +2.41(+1.50%) |
Jul 11, 2017 | 157.64 | 161.44 | 157.51 | 160.51 | 3,427,798 | -1.37(-0.85%) |
Jul 10, 2017 | 162.87 | 163.12 | 160.40 | 161.88 | 1,828,083 | -4.13(-2.49%) |
Jul 07, 2017 | 164.80 | 166.40 | 164.80 | 166.02 | 893,576 | +0.47(+0.28%) |
Jul 06, 2017 | 168.41 | 168.43 | 163.79 | 165.55 | 1,481,677 | -2.32(-1.38%) |
Jul 05, 2017 | 163.28 | 168.98 | 163.18 | 167.87 | 1,144,992 | +5.26(+3.24%) |