Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 173.85 | 178.90 | 172.92 | 175.19 | 350,284 | +1.52(+0.87%) |
Sep 28, 2017 | 168.49 | 174.21 | 168.35 | 173.67 | 229,284 | +3.86(+2.27%) |
Sep 27, 2017 | 167.53 | 170.48 | 167.53 | 169.81 | 307,579 | +2.52(+1.50%) |
Sep 26, 2017 | 169.48 | 170.27 | 166.94 | 167.30 | 188,782 | -2.18(-1.29%) |
Sep 25, 2017 | 173.28 | 173.89 | 169.00 | 169.48 | 259,555 | -3.80(-2.19%) |
Sep 22, 2017 | 170.09 | 173.74 | 170.05 | 173.28 | 143,464 | +2.84(+1.67%) |
Sep 21, 2017 | 171.59 | 172.11 | 169.86 | 170.44 | 133,787 | -1.73(-1.00%) |
Sep 20, 2017 | 171.35 | 173.04 | 170.51 | 172.17 | 147,968 | +1.28(+0.75%) |
Sep 19, 2017 | 172.30 | 170.16 | 170.89 | 178,645 | -0.43(-0.25%) | |
Sep 18, 2017 | 170.53 | 171.69 | 169.99 | 171.31 | 130,676 | +1.19(+0.70%) |
Sep 15, 2017 | 170.97 | 172.40 | 169.61 | 170.13 | 461,705 | -1.93(-1.12%) |
Sep 14, 2017 | 171.98 | 172.83 | 169.86 | 172.05 | 193,859 | +0.42(+0.24%) |
Sep 13, 2017 | 169.93 | 172.00 | 169.63 | 171.64 | 257,577 | +0.66(+0.38%) |
Sep 12, 2017 | 172.42 | 168.90 | 170.98 | 224,471 | +0.26(+0.15%) | |
Sep 11, 2017 | 170.96 | 171.83 | 169.17 | 170.72 | 209,703 | +1.36(+0.80%) |
Sep 08, 2017 | 167.59 | 169.56 | 164.80 | 169.37 | 284,277 | +2.05(+1.23%) |
Sep 07, 2017 | 167.31 | 167.66 | 164.15 | 167.32 | 324,909 | -0.34(-0.20%) |
Sep 06, 2017 | 177.55 | 177.55 | 167.53 | 167.66 | 532,039 | -10.34(-5.81%) |
Sep 05, 2017 | 178.08 | 178.65 | 176.76 | 178.00 | 199,348 | -1.43(-0.80%) |
Sep 01, 2017 | 183.50 | 183.50 | 178.83 | 179.43 | 162,515 | -3.77(-2.06%) |
Aug 31, 2017 | 182.18 | 184.31 | 181.53 | 183.20 | 151,974 | +1.47(+0.81%) |
Aug 30, 2017 | 179.85 | 181.90 | 179.14 | 181.73 | 76,103 | +2.40(+1.34%) |
Aug 29, 2017 | 179.03 | 180.21 | 177.36 | 179.33 | 83,248 | -1.00(-0.55%) |
Aug 28, 2017 | 181.61 | 181.87 | 178.97 | 180.32 | 109,470 | -0.65(-0.36%) |
Aug 25, 2017 | 181.61 | 182.50 | 180.50 | 180.97 | 147,845 | -0.01(-0.00%) |
Aug 24, 2017 | 184.40 | 184.81 | 180.76 | 180.98 | 102,699 | -3.30(-1.79%) |
Aug 23, 2017 | 183.28 | 185.30 | 182.42 | 184.28 | 203,065 | +0.71(+0.39%) |
Aug 22, 2017 | 182.94 | 184.06 | 181.82 | 183.57 | 143,198 | +1.66(+0.91%) |
Aug 21, 2017 | 178.56 | 182.34 | 175.69 | 181.91 | 418,144 | +2.73(+1.53%) |
Aug 18, 2017 | 182.56 | 182.90 | 177.88 | 179.18 | 362,405 | -3.15(-1.73%) |
Aug 17, 2017 | 183.00 | 183.55 | 180.90 | 182.33 | 242,632 | -0.90(-0.49%) |
Aug 16, 2017 | 182.91 | 184.64 | 180.57 | 183.23 | 251,611 | +0.47(+0.25%) |
Aug 15, 2017 | 183.73 | 184.79 | 181.54 | 182.76 | 199,018 | -0.73(-0.40%) |
Aug 14, 2017 | 184.54 | 185.39 | 182.64 | 183.50 | 175,602 | +0.76(+0.42%) |
Aug 11, 2017 | 186.37 | 187.50 | 182.56 | 182.74 | 267,987 | -2.80(-1.51%) |
Aug 10, 2017 | 187.72 | 187.86 | 185.43 | 185.54 | 152,404 | -3.46(-1.83%) |
Aug 09, 2017 | 186.53 | 189.18 | 186.12 | 188.99 | 122,197 | +1.54(+0.82%) |
Aug 08, 2017 | 191.63 | 195.58 | 186.61 | 187.45 | 220,810 | -3.92(-2.05%) |
Aug 07, 2017 | 195.67 | 195.67 | 191.17 | 191.38 | 147,152 | -3.91(-2.00%) |
Aug 04, 2017 | 195.30 | 196.24 | 193.46 | 195.28 | 85,185 | +0.89(+0.46%) |
Aug 03, 2017 | 195.22 | 195.66 | 192.23 | 194.39 | 104,417 | -0.47(-0.24%) |
Aug 02, 2017 | 193.67 | 195.45 | 191.49 | 194.86 | 177,498 | +1.28(+0.66%) |
Aug 01, 2017 | 193.26 | 195.16 | 190.31 | 193.59 | 212,878 | +1.26(+0.66%) |
Jul 31, 2017 | 196.63 | 198.35 | 192.12 | 192.32 | 227,237 | -4.69(-2.38%) |
Jul 28, 2017 | 194.01 | 197.78 | 193.96 | 197.02 | 221,836 | +2.20(+1.13%) |
Jul 27, 2017 | 195.99 | 196.29 | 190.64 | 194.82 | 200,061 | +0.35(+0.18%) |
Jul 26, 2017 | 189.58 | 198.77 | 189.56 | 194.47 | 425,446 | +5.38(+2.84%) |
Jul 25, 2017 | 187.38 | 189.57 | 186.00 | 189.09 | 308,645 | +2.59(+1.39%) |
Jul 24, 2017 | 184.86 | 187.94 | 184.61 | 186.50 | 175,751 | +1.73(+0.94%) |
Jul 21, 2017 | 183.30 | 186.70 | 183.30 | 184.77 | 174,914 | +0.23(+0.12%) |
Jul 20, 2017 | 184.99 | 186.43 | 182.32 | 184.54 | 292,984 | +0.06(+0.03%) |
Jul 19, 2017 | 183.71 | 186.37 | 180.62 | 184.48 | 231,698 | +1.92(+1.05%) |
Jul 18, 2017 | 180.53 | 183.41 | 179.26 | 182.56 | 207,457 | +2.03(+1.12%) |
Jul 17, 2017 | 180.12 | 182.10 | 177.19 | 180.53 | 360,345 | +0.04(+0.02%) |
Jul 14, 2017 | 183.56 | 186.27 | 180.21 | 180.49 | 207,401 | -3.56(-1.94%) |
Jul 13, 2017 | 184.19 | 184.75 | 181.50 | 184.06 | 186,295 | +0.40(+0.22%) |
Jul 12, 2017 | 184.07 | 184.76 | 182.68 | 183.66 | 166,505 | +0.48(+0.26%) |
Jul 11, 2017 | 184.83 | 185.93 | 182.30 | 183.18 | 173,511 | -1.66(-0.90%) |
Jul 10, 2017 | 183.45 | 185.89 | 180.58 | 184.84 | 246,867 | +0.90(+0.49%) |
Jul 07, 2017 | 184.09 | 185.36 | 181.44 | 183.94 | 185,150 | +0.63(+0.34%) |
Jul 06, 2017 | 193.52 | 194.12 | 183.06 | 183.31 | 373,858 | -11.73(-6.01%) |
Jul 05, 2017 | 192.56 | 195.41 | 192.23 | 195.03 | 138,938 | +2.24(+1.16%) |