Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 172.92 | 174.75 | 170.87 | 174.02 | 88,791 | +1.97(+1.14%) |
Aug 30, 2017 | 171.24 | 172.25 | 170.06 | 172.05 | 62,930 | +0.88(+0.51%) |
Aug 29, 2017 | 169.19 | 171.37 | 169.06 | 171.17 | 101,864 | +0.79(+0.46%) |
Aug 28, 2017 | 172.70 | 172.70 | 169.98 | 170.39 | 62,323 | -3.20(-1.85%) |
Aug 25, 2017 | 172.60 | 174.16 | 170.94 | 173.59 | 38,699 | +1.49(+0.86%) |
Aug 24, 2017 | 172.71 | 173.26 | 171.40 | 172.11 | 50,782 | -0.62(-0.36%) |
Aug 23, 2017 | 173.79 | 176.26 | 171.92 | 172.72 | 62,635 | -1.86(-1.07%) |
Aug 22, 2017 | 175.15 | 175.51 | 173.97 | 174.58 | 36,891 | -0.12(-0.07%) |
Aug 21, 2017 | 172.09 | 174.74 | 172.09 | 174.70 | 35,463 | +2.18(+1.26%) |
Aug 18, 2017 | 169.65 | 174.51 | 169.65 | 172.52 | 38,890 | +1.80(+1.06%) |
Aug 17, 2017 | 173.22 | 174.34 | 170.65 | 170.72 | 44,062 | -3.78(-2.16%) |
Aug 16, 2017 | 174.46 | 177.18 | 172.90 | 174.50 | 33,326 | -0.03(-0.01%) |
Aug 15, 2017 | 178.74 | 178.80 | 173.75 | 174.52 | 40,489 | -0.83(-0.47%) |
Aug 14, 2017 | 172.77 | 176.40 | 172.77 | 175.35 | 48,137 | +3.64(+2.12%) |
Aug 11, 2017 | 168.33 | 174.31 | 168.33 | 171.71 | 51,479 | -2.51(-1.44%) |
Aug 10, 2017 | 173.99 | 174.58 | 171.56 | 174.22 | 75,033 | +0.61(+0.35%) |
Aug 09, 2017 | 178.61 | 178.61 | 172.63 | 173.62 | 79,586 | -5.73(-3.20%) |
Aug 08, 2017 | 180.60 | 180.91 | 178.31 | 179.35 | 61,181 | -0.29(-0.16%) |
Aug 07, 2017 | 182.41 | 182.41 | 178.21 | 179.64 | 49,080 | +0.03(+0.02%) |
Aug 04, 2017 | 182.20 | 182.20 | 178.83 | 179.61 | 87,394 | -1.75(-0.97%) |
Aug 03, 2017 | 178.18 | 182.32 | 177.00 | 181.36 | 64,833 | +3.25(+1.82%) |
Aug 02, 2017 | 179.45 | 179.69 | 176.13 | 178.11 | 73,303 | -1.56(-0.87%) |
Aug 01, 2017 | 182.00 | 182.62 | 178.75 | 179.67 | 97,746 | -1.95(-1.07%) |
Jul 31, 2017 | 183.83 | 184.08 | 179.69 | 181.62 | 58,577 | -1.90(-1.03%) |
Jul 28, 2017 | 183.36 | 184.91 | 176.82 | 183.51 | 133,831 | -0.79(-0.43%) |
Jul 27, 2017 | 186.12 | 186.50 | 182.50 | 184.31 | 59,535 | -2.91(-1.55%) |
Jul 26, 2017 | 186.63 | 187.91 | 184.21 | 187.21 | 86,259 | +0.62(+0.33%) |
Jul 25, 2017 | 190.44 | 190.44 | 185.61 | 186.59 | 60,292 | -2.02(-1.07%) |
Jul 24, 2017 | 190.37 | 190.37 | 184.95 | 188.60 | 83,191 | -1.74(-0.91%) |
Jul 21, 2017 | 195.54 | 195.54 | 190.34 | 190.34 | 75,137 | -4.53(-2.32%) |
Jul 20, 2017 | 193.97 | 195.50 | 192.77 | 194.87 | 43,310 | +1.71(+0.88%) |
Jul 19, 2017 | 192.78 | 196.05 | 192.05 | 193.16 | 42,457 | +0.68(+0.36%) |
Jul 18, 2017 | 193.22 | 193.66 | 190.69 | 192.48 | 46,524 | -0.27(-0.14%) |
Jul 17, 2017 | 190.87 | 193.23 | 189.17 | 192.74 | 63,798 | +3.11(+1.64%) |
Jul 14, 2017 | 190.51 | 192.28 | 188.27 | 189.63 | 60,446 | +0.54(+0.29%) |
Jul 13, 2017 | 186.79 | 189.73 | 186.25 | 189.09 | 73,480 | +1.95(+1.04%) |
Jul 12, 2017 | 182.21 | 187.65 | 182.21 | 187.14 | 82,807 | +6.71(+3.72%) |
Jul 11, 2017 | 179.50 | 183.09 | 179.50 | 180.44 | 85,931 | +0.90(+0.50%) |
Jul 10, 2017 | 175.12 | 179.91 | 172.13 | 179.54 | 29,480 | +4.08(+2.33%) |
Jul 07, 2017 | 175.43 | 176.10 | 173.12 | 175.46 | 57,749 | +0.74(+0.42%) |
Jul 06, 2017 | 175.40 | 176.70 | 172.79 | 174.72 | 62,935 | -1.94(-1.10%) |
Jul 05, 2017 | 177.75 | 177.75 | 173.88 | 176.66 | 87,945 | -0.75(-0.42%) |
Jul 03, 2017 | 177.33 | 180.44 | 177.33 | 177.41 | 20,080 | -2.37(-1.32%) |
Jun 30, 2017 | 181.09 | 181.09 | 177.81 | 179.78 | 51,069 | +0.82(+0.46%) |
Jun 29, 2017 | 181.90 | 182.50 | 177.76 | 178.96 | 83,401 | -3.69(-2.02%) |
Jun 28, 2017 | 179.46 | 184.01 | 179.27 | 182.65 | 126,855 | +4.88(+2.74%) |
Jun 27, 2017 | 179.59 | 179.59 | 176.08 | 177.77 | 67,711 | -1.82(-1.01%) |
Jun 26, 2017 | 177.98 | 180.65 | 177.98 | 179.59 | 51,046 | +2.32(+1.31%) |
Jun 23, 2017 | 177.59 | 178.09 | 175.10 | 177.27 | 42,363 | +0.83(+0.47%) |
Jun 22, 2017 | 171.79 | 178.49 | 171.79 | 176.44 | 74,689 | +4.86(+2.83%) |
Jun 21, 2017 | 171.78 | 174.93 | 171.05 | 171.58 | 95,779 | -0.17(-0.10%) |
Jun 20, 2017 | 175.59 | 176.07 | 171.64 | 171.75 | 90,126 | -5.21(-2.95%) |
Jun 19, 2017 | 175.93 | 178.28 | 174.55 | 176.96 | 62,542 | +2.43(+1.39%) |
Jun 16, 2017 | 171.31 | 175.85 | 171.22 | 174.53 | 64,614 | +2.89(+1.68%) |
Jun 15, 2017 | 171.56 | 172.21 | 170.20 | 171.64 | 43,215 | -1.64(-0.95%) |
Jun 14, 2017 | 171.67 | 173.49 | 170.15 | 173.28 | 50,833 | +2.38(+1.39%) |
Jun 13, 2017 | 168.68 | 171.24 | 168.51 | 170.91 | 25,290 | +4.84(+2.91%) |
Jun 12, 2017 | 165.80 | 166.44 | 164.66 | 166.07 | 75,789 | +0.67(+0.40%) |
Jun 09, 2017 | 164.06 | 166.88 | 164.06 | 165.40 | 30,707 | +0.79(+0.48%) |
Jun 08, 2017 | 166.21 | 167.30 | 163.53 | 164.61 | 39,465 | -1.32(-0.80%) |
Jun 07, 2017 | 164.76 | 166.11 | 163.67 | 165.93 | 115,691 | +2.63(+1.61%) |
Jun 06, 2017 | 164.17 | 164.60 | 162.26 | 163.29 | 50,393 | -0.76(-0.46%) |
Jun 05, 2017 | 161.34 | 166.64 | 161.34 | 164.05 | 41,654 | +2.47(+1.53%) |
Jun 02, 2017 | 159.99 | 163.67 | 159.99 | 161.59 | 110,696 | +1.45(+0.90%) |