Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 232.05 | 232.69 | 229.91 | 232.61 | 1,614,068 | +0.84(+0.36%) |
Sep 28, 2017 | 227.55 | 233.79 | 227.15 | 231.77 | 1,136,090 | +4.09(+1.79%) |
Sep 27, 2017 | 228.26 | 228.99 | 224.14 | 227.68 | 1,428,518 | -0.32(-0.14%) |
Sep 26, 2017 | 226.70 | 230.47 | 226.70 | 228.01 | 1,415,098 | +1.91(+0.84%) |
Sep 25, 2017 | 228.33 | 230.33 | 225.87 | 226.10 | 1,152,343 | -1.79(-0.79%) |
Sep 22, 2017 | 227.72 | 232.98 | 224.20 | 227.89 | 1,409,094 | +0.43(+0.19%) |
Sep 21, 2017 | 228.82 | 228.82 | 226.69 | 227.46 | 1,235,812 | -0.99(-0.43%) |
Sep 20, 2017 | 228.84 | 230.65 | 226.43 | 228.46 | 1,913,793 | -0.34(-0.15%) |
Sep 19, 2017 | 237.15 | 237.81 | 228.39 | 228.80 | 1,810,123 | -8.02(-3.38%) |
Sep 18, 2017 | 238.30 | 238.76 | 236.23 | 236.81 | 1,167,051 | -0.79(-0.33%) |
Sep 15, 2017 | 238.29 | 239.21 | 237.48 | 237.60 | 1,288,712 | -1.31(-0.55%) |
Sep 14, 2017 | 239.82 | 240.08 | 238.21 | 238.91 | 1,102,504 | -0.85(-0.35%) |
Sep 13, 2017 | 243.23 | 245.67 | 239.74 | 239.76 | 1,387,326 | -3.39(-1.40%) |
Sep 12, 2017 | 245.07 | 245.65 | 242.07 | 243.15 | 779,307 | -2.01(-0.82%) |
Sep 11, 2017 | 246.19 | 247.59 | 245.12 | 245.16 | 704,143 | +0.62(+0.25%) |
Sep 08, 2017 | 244.39 | 245.24 | 243.70 | 244.54 | 878,778 | +0.03(+0.01%) |
Sep 07, 2017 | 244.91 | 246.28 | 243.99 | 244.52 | 726,199 | -0.33(-0.14%) |
Sep 06, 2017 | 245.92 | 246.69 | 243.06 | 244.85 | 715,919 | -0.64(-0.26%) |
Sep 05, 2017 | 245.92 | 247.32 | 244.61 | 245.49 | 819,137 | -1.14(-0.46%) |
Sep 01, 2017 | 245.90 | 247.31 | 245.01 | 246.63 | 546,974 | +1.08(+0.44%) |
Aug 31, 2017 | 243.05 | 245.67 | 242.69 | 245.56 | 1,067,180 | +3.22(+1.33%) |
Aug 30, 2017 | 243.68 | 243.68 | 241.40 | 242.33 | 647,719 | -1.36(-0.56%) |
Aug 29, 2017 | 242.23 | 243.93 | 241.59 | 243.70 | 1,075,684 | +0.57(+0.24%) |
Aug 28, 2017 | 241.24 | 243.12 | 240.84 | 243.12 | 1,244,465 | +1.97(+0.82%) |
Aug 25, 2017 | 240.37 | 242.36 | 240.37 | 241.15 | 722,296 | +1.10(+0.46%) |
Aug 24, 2017 | 240.83 | 241.12 | 239.43 | 240.06 | 630,461 | -0.13(-0.06%) |
Aug 23, 2017 | 240.26 | 241.59 | 239.08 | 240.19 | 707,131 | -1.23(-0.51%) |
Aug 22, 2017 | 236.89 | 242.41 | 236.37 | 241.42 | 1,387,838 | +3.74(+1.57%) |
Aug 21, 2017 | 236.52 | 238.55 | 235.83 | 237.68 | 744,887 | +1.98(+0.84%) |
Aug 18, 2017 | 235.81 | 236.74 | 234.17 | 235.70 | 791,465 | -0.36(-0.15%) |
Aug 17, 2017 | 235.78 | 237.31 | 235.06 | 236.06 | 785,470 | +0.29(+0.12%) |
Aug 16, 2017 | 235.68 | 237.63 | 235.21 | 235.78 | 1,076,419 | +0.50(+0.21%) |
Aug 15, 2017 | 238.84 | 239.20 | 235.06 | 235.27 | 1,337,285 | -3.26(-1.37%) |
Aug 14, 2017 | 238.60 | 240.49 | 238.29 | 238.53 | 762,068 | +0.25(+0.10%) |
Aug 11, 2017 | 239.53 | 240.98 | 238.23 | 238.28 | 881,587 | -1.60(-0.67%) |
Aug 10, 2017 | 241.62 | 243.31 | 239.13 | 239.88 | 841,750 | -3.14(-1.29%) |
Aug 09, 2017 | 238.62 | 243.15 | 237.15 | 243.02 | 1,420,428 | +4.52(+1.89%) |
Aug 08, 2017 | 237.64 | 239.25 | 236.19 | 238.50 | 1,318,175 | +0.57(+0.24%) |
Aug 07, 2017 | 233.99 | 237.94 | 233.89 | 237.93 | 1,120,628 | +3.52(+1.50%) |
Aug 04, 2017 | 237.90 | 240.00 | 233.71 | 234.41 | 1,634,541 | -2.77(-1.17%) |
Aug 03, 2017 | 230.50 | 237.65 | 230.37 | 237.19 | 2,482,313 | +7.39(+3.21%) |
Aug 02, 2017 | 226.85 | 231.41 | 226.00 | 229.80 | 3,096,892 | +9.84(+4.47%) |
Aug 01, 2017 | 220.79 | 221.58 | 219.08 | 219.96 | 1,072,637 | -0.41(-0.19%) |
Jul 31, 2017 | 222.75 | 222.76 | 220.06 | 220.37 | 885,969 | -1.79(-0.81%) |
Jul 28, 2017 | 222.06 | 225.55 | 220.70 | 222.16 | 1,669,129 | +0.46(+0.21%) |
Jul 27, 2017 | 222.30 | 223.59 | 220.27 | 221.71 | 821,064 | -0.86(-0.39%) |
Jul 26, 2017 | 224.41 | 224.55 | 222.56 | 222.56 | 1,169,627 | -1.34(-0.60%) |
Jul 25, 2017 | 225.19 | 225.81 | 223.37 | 223.91 | 995,185 | -0.56(-0.25%) |
Jul 24, 2017 | 224.80 | 225.03 | 223.23 | 224.47 | 1,279,593 | -0.40(-0.18%) |
Jul 21, 2017 | 224.41 | 225.44 | 223.71 | 224.87 | 1,063,635 | +0.09(+0.04%) |
Jul 20, 2017 | 225.99 | 223.84 | 224.78 | 1,115,830 | -0.38(-0.17%) | |
Jul 19, 2017 | 224.17 | 226.54 | 224.00 | 225.17 | 980,931 | +1.12(+0.50%) |
Jul 18, 2017 | 227.03 | 227.03 | 221.12 | 224.05 | 1,652,697 | -2.38(-1.05%) |
Jul 17, 2017 | 228.21 | 228.59 | 226.29 | 226.43 | 847,944 | -1.46(-0.64%) |
Jul 14, 2017 | 226.85 | 228.06 | 226.28 | 227.89 | 1,182,250 | +0.98(+0.43%) |
Jul 13, 2017 | 228.98 | 228.98 | 226.47 | 226.91 | 937,019 | -1.10(-0.48%) |
Jul 12, 2017 | 227.42 | 228.76 | 227.42 | 228.02 | 993,675 | +0.17(+0.08%) |
Jul 11, 2017 | 227.81 | 230.16 | 227.39 | 227.84 | 821,622 | +0.00(+0.00%) |
Jul 10, 2017 | 226.46 | 228.35 | 226.23 | 227.84 | 1,622,623 | +0.77(+0.34%) |
Jul 07, 2017 | 227.33 | 228.46 | 226.38 | 227.07 | 1,383,808 | -0.22(-0.10%) |
Jul 06, 2017 | 230.44 | 231.75 | 226.62 | 227.29 | 1,293,564 | -3.68(-1.59%) |
Jul 05, 2017 | 228.08 | 231.83 | 228.02 | 230.97 | 994,807 | +3.21(+1.41%) |