Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 175.89 | 176.09 | 174.11 | 175.83 | 1,186,531 | -0.06(-0.03%) |
Sep 28, 2017 | 173.06 | 176.74 | 172.97 | 175.89 | 1,070,203 | +2.42(+1.39%) |
Sep 27, 2017 | 173.06 | 174.14 | 171.20 | 173.47 | 1,185,889 | +0.74(+0.43%) |
Sep 26, 2017 | 171.45 | 172.86 | 170.94 | 172.73 | 1,198,477 | +2.07(+1.21%) |
Sep 25, 2017 | 172.18 | 173.36 | 170.58 | 170.66 | 1,008,538 | -1.22(-0.71%) |
Sep 22, 2017 | 171.31 | 173.41 | 169.56 | 171.88 | 1,730,901 | +0.57(+0.33%) |
Sep 21, 2017 | 170.89 | 171.98 | 169.34 | 171.31 | 1,003,345 | +0.29(+0.17%) |
Sep 20, 2017 | 170.88 | 171.41 | 169.86 | 171.01 | 2,006,694 | +0.29(+0.17%) |
Sep 19, 2017 | 174.89 | 174.90 | 169.52 | 170.72 | 2,053,144 | -3.56(-2.05%) |
Sep 18, 2017 | 174.99 | 175.39 | 173.83 | 174.29 | 982,130 | -0.71(-0.40%) |
Sep 15, 2017 | 174.77 | 175.60 | 174.02 | 174.99 | 2,617,581 | +0.77(+0.44%) |
Sep 14, 2017 | 175.93 | 176.78 | 174.04 | 174.22 | 1,482,647 | -2.25(-1.27%) |
Sep 13, 2017 | 174.44 | 177.16 | 174.44 | 176.47 | 1,381,625 | +1.95(+1.12%) |
Sep 12, 2017 | 175.33 | 175.82 | 173.88 | 174.52 | 1,252,800 | -0.72(-0.41%) |
Sep 11, 2017 | 174.01 | 175.25 | 173.68 | 175.25 | 1,720,909 | +1.66(+0.95%) |
Sep 08, 2017 | 173.71 | 174.34 | 173.20 | 173.59 | 1,438,987 | -0.39(-0.23%) |
Sep 07, 2017 | 171.43 | 174.18 | 171.05 | 173.99 | 1,195,141 | +2.71(+1.58%) |
Sep 06, 2017 | 174.30 | 174.47 | 170.72 | 171.28 | 1,379,906 | -3.02(-1.73%) |
Sep 05, 2017 | 171.37 | 174.49 | 171.29 | 174.30 | 1,362,587 | +2.01(+1.17%) |
Sep 01, 2017 | 171.82 | 173.15 | 171.40 | 172.28 | 1,083,098 | +1.04(+0.61%) |
Aug 31, 2017 | 169.31 | 171.35 | 169.17 | 171.24 | 1,534,750 | +2.25(+1.33%) |
Aug 30, 2017 | 168.97 | 169.44 | 168.75 | 168.99 | 963,093 | -0.40(-0.23%) |
Aug 29, 2017 | 169.09 | 169.88 | 169.08 | 169.39 | 1,021,634 | -0.38(-0.23%) |
Aug 28, 2017 | 169.34 | 170.77 | 169.14 | 169.77 | 952,312 | +1.13(+0.67%) |
Aug 25, 2017 | 169.25 | 170.38 | 168.64 | 168.64 | 897,778 | -0.44(-0.26%) |
Aug 24, 2017 | 169.19 | 169.27 | 167.62 | 169.09 | 1,321,140 | +0.36(+0.21%) |
Aug 23, 2017 | 168.84 | 169.36 | 168.22 | 168.73 | 910,714 | -0.41(-0.24%) |
Aug 22, 2017 | 167.42 | 169.67 | 167.42 | 169.13 | 1,064,986 | +1.73(+1.03%) |
Aug 21, 2017 | 166.51 | 167.75 | 166.48 | 167.40 | 1,149,353 | +0.89(+0.54%) |
Aug 18, 2017 | 167.33 | 167.68 | 165.55 | 166.51 | 1,099,720 | -0.94(-0.56%) |
Aug 17, 2017 | 168.94 | 170.24 | 167.42 | 167.45 | 1,133,187 | -1.72(-1.02%) |
Aug 16, 2017 | 168.83 | 169.70 | 168.80 | 169.17 | 1,002,199 | +0.66(+0.39%) |
Aug 15, 2017 | 166.32 | 168.83 | 166.12 | 168.51 | 1,423,752 | +2.64(+1.59%) |
Aug 14, 2017 | 165.17 | 166.66 | 165.17 | 165.87 | 846,066 | +1.85(+1.13%) |
Aug 11, 2017 | 165.53 | 166.31 | 163.87 | 164.02 | 1,248,192 | -0.92(-0.56%) |
Aug 10, 2017 | 166.84 | 167.96 | 164.71 | 164.94 | 1,215,999 | -2.56(-1.53%) |
Aug 09, 2017 | 165.26 | 167.75 | 164.13 | 167.50 | 1,604,136 | +2.30(+1.39%) |
Aug 08, 2017 | 165.23 | 166.28 | 164.30 | 165.19 | 1,178,771 | -0.33(-0.20%) |
Aug 07, 2017 | 162.41 | 166.46 | 162.25 | 165.52 | 1,799,071 | +3.23(+1.99%) |
Aug 04, 2017 | 167.41 | 167.89 | 160.41 | 162.29 | 2,366,135 | -3.29(-1.99%) |
Aug 03, 2017 | 165.40 | 166.70 | 164.56 | 165.59 | 1,672,843 | +1.23(+0.75%) |
Aug 02, 2017 | 162.89 | 164.71 | 162.89 | 164.35 | 982,779 | +1.67(+1.03%) |
Aug 01, 2017 | 163.66 | 164.26 | 162.62 | 162.68 | 918,491 | -0.56(-0.35%) |
Jul 31, 2017 | 163.56 | 164.77 | 163.04 | 163.25 | 1,051,260 | -0.38(-0.24%) |
Jul 28, 2017 | 162.02 | 163.85 | 160.76 | 163.63 | 978,429 | +1.79(+1.10%) |
Jul 27, 2017 | 163.03 | 163.26 | 161.02 | 161.84 | 914,549 | -1.41(-0.86%) |
Jul 26, 2017 | 163.17 | 164.10 | 162.27 | 163.25 | 970,651 | -0.23(-0.14%) |
Jul 25, 2017 | 164.86 | 165.35 | 163.25 | 163.48 | 1,239,794 | -0.68(-0.41%) |
Jul 24, 2017 | 163.79 | 164.51 | 163.31 | 164.16 | 1,000,355 | +0.28(+0.17%) |
Jul 21, 2017 | 163.88 | 164.76 | 163.65 | 163.88 | 772,682 | -0.25(-0.15%) |
Jul 20, 2017 | 163.95 | 164.65 | 163.27 | 164.12 | 939,078 | +0.17(+0.10%) |
Jul 19, 2017 | 162.20 | 164.57 | 162.20 | 163.95 | 1,318,903 | +2.08(+1.28%) |
Jul 18, 2017 | 163.88 | 164.09 | 160.66 | 161.87 | 1,480,241 | -1.96(-1.20%) |
Jul 17, 2017 | 164.03 | 164.03 | 162.68 | 163.84 | 1,083,417 | +0.37(+0.22%) |
Jul 14, 2017 | 162.73 | 163.91 | 162.34 | 163.47 | 1,005,580 | +0.71(+0.43%) |
Jul 13, 2017 | 162.00 | 163.85 | 161.77 | 162.76 | 1,141,532 | +0.93(+0.58%) |
Jul 12, 2017 | 161.32 | 163.13 | 160.72 | 161.83 | 1,567,306 | +0.85(+0.53%) |
Jul 11, 2017 | 159.57 | 161.16 | 159.12 | 160.99 | 1,170,578 | +1.50(+0.94%) |
Jul 10, 2017 | 159.16 | 160.50 | 158.45 | 159.49 | 1,870,568 | -0.04(-0.02%) |
Jul 07, 2017 | 158.49 | 160.26 | 158.12 | 159.53 | 1,626,262 | +1.57(+0.99%) |
Jul 06, 2017 | 158.81 | 159.28 | 156.94 | 157.96 | 1,115,546 | -1.15(-0.72%) |
Jul 05, 2017 | 157.59 | 159.26 | 157.31 | 159.11 | 2,517,915 | +1.56(+0.99%) |