Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 162.32 | 164.68 | 159.46 | 163.05 | 131,317 | +0.06(+0.04%) |
Sep 28, 2017 | 164.53 | 165.61 | 162.96 | 162.99 | 82,932 | -2.26(-1.37%) |
Sep 27, 2017 | 169.40 | 171.28 | 165.04 | 165.25 | 40,998 | -3.88(-2.29%) |
Sep 26, 2017 | 168.71 | 169.80 | 166.76 | 169.13 | 101,810 | +0.05(+0.03%) |
Sep 25, 2017 | 170.50 | 171.32 | 169.04 | 169.08 | 52,613 | -1.50(-0.88%) |
Sep 22, 2017 | 170.47 | 171.33 | 169.32 | 170.59 | 41,038 | -0.24(-0.14%) |
Sep 21, 2017 | 169.74 | 172.91 | 168.80 | 170.82 | 62,373 | +0.89(+0.52%) |
Sep 20, 2017 | 171.69 | 172.12 | 168.88 | 169.94 | 69,964 | -1.25(-0.73%) |
Sep 19, 2017 | 173.51 | 173.51 | 170.81 | 171.18 | 44,839 | -2.33(-1.34%) |
Sep 18, 2017 | 174.28 | 174.84 | 172.89 | 173.51 | 45,433 | -0.29(-0.17%) |
Sep 15, 2017 | 170.88 | 175.08 | 170.57 | 173.81 | 87,607 | +2.81(+1.64%) |
Sep 14, 2017 | 170.69 | 171.88 | 169.22 | 171.00 | 46,510 | -0.10(-0.06%) |
Sep 13, 2017 | 171.85 | 172.63 | 170.64 | 171.10 | 57,487 | -1.20(-0.70%) |
Sep 12, 2017 | 171.72 | 172.46 | 170.67 | 172.30 | 47,571 | +0.58(+0.34%) |
Sep 11, 2017 | 172.50 | 173.09 | 171.04 | 171.72 | 59,727 | +0.09(+0.05%) |
Sep 08, 2017 | 171.96 | 174.06 | 171.34 | 171.64 | 80,817 | -2.09(-1.20%) |
Sep 07, 2017 | 172.51 | 175.31 | 172.28 | 173.73 | 70,275 | +0.89(+0.51%) |
Sep 06, 2017 | 171.17 | 173.54 | 170.37 | 172.84 | 69,347 | +2.01(+1.18%) |
Sep 05, 2017 | 174.28 | 174.51 | 170.46 | 170.83 | 72,821 | -4.03(-2.30%) |
Sep 01, 2017 | 173.99 | 176.16 | 173.99 | 174.86 | 51,881 | +0.84(+0.48%) |
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%) |