Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 156.22 | 156.70 | 151.96 | 152.39 | 941,338 | -3.73(-2.39%) |
Sep 28, 2017 | 154.88 | 158.23 | 152.73 | 156.12 | 1,084,952 | +3.49(+2.29%) |
Sep 27, 2017 | 156.27 | 152.36 | 152.63 | 1,576,769 | -7.23(-4.52%) | |
Sep 26, 2017 | 163.59 | 166.75 | 158.18 | 159.86 | 1,548,043 | -10.05(-5.92%) |
Sep 25, 2017 | 159.91 | 170.79 | 158.43 | 169.91 | 1,661,431 | +8.23(+5.09%) |
Sep 22, 2017 | 160.53 | 163.11 | 158.57 | 161.68 | 1,035,781 | +4.79(+3.05%) |
Sep 21, 2017 | 154.54 | 162.92 | 153.16 | 156.89 | 1,258,601 | -4.36(-2.70%) |
Sep 20, 2017 | 170.39 | 177.09 | 155.26 | 161.25 | 2,406,101 | -7.94(-4.70%) |
Sep 19, 2017 | 168.47 | 170.63 | 166.08 | 169.19 | 962,640 | +1.48(+0.88%) |
Sep 18, 2017 | 172.30 | 172.97 | 165.22 | 167.71 | 1,468,370 | -10.10(-5.68%) |
Sep 15, 2017 | 182.07 | 183.02 | 175.70 | 177.81 | 1,034,390 | -4.35(-2.39%) |
Sep 14, 2017 | 178.52 | 183.98 | 174.69 | 182.16 | 1,222,883 | +3.25(+1.82%) |
Sep 13, 2017 | 187.38 | 188.24 | 177.47 | 178.91 | 1,194,172 | -10.39(-5.49%) |
Sep 12, 2017 | 183.84 | 190.68 | 181.49 | 189.29 | 940,293 | +3.69(+1.99%) |
Sep 11, 2017 | 191.49 | 199.01 | 184.27 | 185.61 | 1,446,192 | -17.09(-8.43%) |
Sep 08, 2017 | 209.01 | 209.30 | 198.19 | 202.69 | 1,395,311 | -6.75(-3.22%) |
Sep 07, 2017 | 201.98 | 210.74 | 200.83 | 209.44 | 1,429,728 | +13.31(+6.78%) |
Sep 06, 2017 | 204.75 | 204.75 | 191.88 | 196.14 | 1,164,131 | -8.62(-4.21%) |
Sep 05, 2017 | 197.91 | 205.33 | 197.72 | 204.75 | 1,521,224 | +12.49(+6.50%) |
Sep 01, 2017 | 193.84 | 194.27 | 185.51 | 192.26 | 1,243,402 | +1.29(+0.68%) |
Aug 31, 2017 | 180.25 | 191.69 | 180.20 | 190.97 | 1,303,407 | +11.58(+6.46%) |
Aug 30, 2017 | 182.26 | 184.08 | 178.06 | 179.38 | 968,273 | -5.36(-2.90%) |
Aug 29, 2017 | 189.58 | 193.22 | 178.57 | 184.75 | 1,893,874 | +4.21(+2.33%) |
Aug 28, 2017 | 166.32 | 180.87 | 166.23 | 180.53 | 2,367,190 | +17.66(+10.84%) |
Aug 25, 2017 | 163.74 | 166.22 | 158.51 | 162.87 | 1,088,563 | +0.91(+0.56%) |
Aug 24, 2017 | 158.66 | 163.93 | 157.94 | 161.96 | 1,053,011 | +1.82(+1.14%) |
Aug 23, 2017 | 159.47 | 160.48 | 156.27 | 160.15 | 881,860 | +3.21(+2.04%) |
Aug 22, 2017 | 159.43 | 161.40 | 156.60 | 156.94 | 893,143 | -4.12(-2.56%) |
Aug 21, 2017 | 156.08 | 161.10 | 156.03 | 161.05 | 1,240,361 | +6.89(+4.47%) |
Aug 18, 2017 | 162.63 | 165.89 | 152.97 | 154.16 | 1,905,868 | -2.68(-1.71%) |
Aug 17, 2017 | 158.66 | 160.86 | 154.78 | 156.84 | 1,232,864 | -0.19(-0.12%) |
Aug 16, 2017 | 145.74 | 158.81 | 145.50 | 157.03 | 1,688,577 | +10.29(+7.01%) |
Aug 15, 2017 | 144.88 | 148.37 | 144.54 | 146.74 | 1,174,886 | -6.13(-4.01%) |
Aug 14, 2017 | 153.68 | 155.12 | 149.95 | 152.87 | 954,304 | -5.60(-3.53%) |
Aug 11, 2017 | 158.13 | 159.97 | 154.50 | 158.47 | 1,508,197 | +1.20(+0.76%) |
Aug 10, 2017 | 154.98 | 157.47 | 153.73 | 157.27 | 1,688,206 | +9.57(+6.48%) |
Aug 09, 2017 | 148.08 | 150.19 | 145.26 | 147.70 | 2,042,958 | +6.17(+4.36%) |
Aug 08, 2017 | 144.21 | 145.26 | 137.75 | 141.53 | 1,660,607 | +0.33(+0.24%) |
Aug 07, 2017 | 142.15 | 145.50 | 141.14 | 141.19 | 1,083,443 | -2.78(-1.93%) |
Aug 04, 2017 | 148.56 | 149.90 | 141.81 | 143.97 | 1,951,408 | -8.85(-5.79%) |
Aug 03, 2017 | 154.11 | 157.65 | 151.87 | 152.82 | 1,168,438 | -0.62(-0.41%) |
Aug 02, 2017 | 155.26 | 158.57 | 153.44 | 153.44 | 1,026,555 | -3.49(-2.23%) |
Aug 01, 2017 | 155.31 | 161.87 | 152.81 | 156.94 | 1,217,356 | -0.05(-0.03%) |
Jul 31, 2017 | 157.56 | 160.91 | 154.88 | 156.99 | 1,086,215 | -1.34(-0.85%) |
Jul 28, 2017 | 153.49 | 158.76 | 151.98 | 158.33 | 1,422,977 | +7.47(+4.95%) |
Jul 27, 2017 | 160.05 | 160.81 | 149.33 | 150.86 | 2,104,261 | -7.51(-4.74%) |
Jul 26, 2017 | 144.16 | 161.92 | 143.06 | 158.37 | 3,026,944 | +12.78(+8.78%) |
Jul 25, 2017 | 143.06 | 148.80 | 143.06 | 145.59 | 1,528,127 | +3.06(+2.15%) |
Jul 24, 2017 | 152.20 | 152.44 | 141.38 | 142.53 | 1,961,361 | -8.14(-5.40%) |
Jul 21, 2017 | 152.58 | 153.06 | 148.23 | 150.67 | 1,563,002 | +2.15(+1.45%) |
Jul 20, 2017 | 144.30 | 150.66 | 144.30 | 148.51 | 1,273,891 | +2.44(+1.67%) |
Jul 19, 2017 | 145.40 | 148.23 | 142.82 | 146.07 | 1,243,977 | +0.67(+0.46%) |
Jul 18, 2017 | 146.94 | 147.60 | 144.54 | 145.40 | 1,340,254 | +2.59(+1.81%) |
Jul 17, 2017 | 143.44 | 145.93 | 142.34 | 142.82 | 1,438,300 | +3.54(+2.54%) |
Jul 14, 2017 | 140.28 | 142.00 | 138.42 | 139.28 | 1,925,255 | +6.65(+5.02%) |
Jul 13, 2017 | 138.56 | 139.71 | 132.06 | 132.62 | 1,955,884 | -4.79(-3.48%) |
Jul 12, 2017 | 140.81 | 143.54 | 137.27 | 137.41 | 2,213,051 | +1.05(+0.77%) |
Jul 11, 2017 | 132.96 | 137.28 | 128.56 | 136.36 | 2,241,249 | +2.20(+1.64%) |
Jul 10, 2017 | 123.48 | 135.21 | 123.00 | 134.16 | 2,680,386 | +7.42(+5.85%) |
Jul 07, 2017 | 130.38 | 131.33 | 123.53 | 126.74 | 3,173,166 | -6.37(-4.78%) |
Jul 06, 2017 | 136.79 | 136.82 | 132.05 | 133.10 | 2,283,851 | -5.46(-3.94%) |
Jul 05, 2017 | 133.49 | 139.58 | 131.91 | 138.56 | 2,298,142 | +4.21(+3.13%) |