Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 157.13 | 157.94 | 156.68 | 157.83 | 304,738 | +0.87(+0.56%) |
Sep 28, 2017 | 156.78 | 157.40 | 156.66 | 156.96 | 48,335 | +0.17(+0.11%) |
Sep 27, 2017 | 157.09 | 157.09 | 156.12 | 156.78 | 56,365 | +0.02(+0.01%) |
Sep 26, 2017 | 157.24 | 157.46 | 156.68 | 156.77 | 57,231 | -0.25(-0.16%) |
Sep 25, 2017 | 157.46 | 157.96 | 156.82 | 157.01 | 44,266 | -0.48(-0.30%) |
Sep 22, 2017 | 157.48 | 157.66 | 156.71 | 157.49 | 59,031 | +0.07(+0.05%) |
Sep 21, 2017 | 158.20 | 158.23 | 157.38 | 157.42 | 52,752 | -0.87(-0.55%) |
Sep 20, 2017 | 158.06 | 158.40 | 157.23 | 158.29 | 68,790 | +0.34(+0.21%) |
Sep 19, 2017 | 159.42 | 159.42 | 157.87 | 157.95 | 42,288 | -1.37(-0.86%) |
Sep 18, 2017 | 159.56 | 159.84 | 159.02 | 159.32 | 37,869 | +0.18(+0.11%) |
Sep 15, 2017 | 159.82 | 159.92 | 159.06 | 159.14 | 140,375 | -0.60(-0.38%) |
Sep 14, 2017 | 159.19 | 160.00 | 158.97 | 159.74 | 47,901 | +0.29(+0.18%) |
Sep 13, 2017 | 159.95 | 160.13 | 158.99 | 159.45 | 415,042 | -0.56(-0.35%) |
Sep 12, 2017 | 159.83 | 160.01 | 159.48 | 160.01 | 70,773 | +0.29(+0.18%) |
Sep 11, 2017 | 159.27 | 159.72 | 158.85 | 159.72 | 97,000 | +1.20(+0.76%) |
Sep 08, 2017 | 157.68 | 158.75 | 157.08 | 158.52 | 59,958 | +0.69(+0.44%) |
Sep 07, 2017 | 156.26 | 158.14 | 156.23 | 157.83 | 122,597 | +1.48(+0.95%) |
Sep 06, 2017 | 156.17 | 156.40 | 155.60 | 156.35 | 16,929 | +0.72(+0.46%) |
Sep 05, 2017 | 155.87 | 156.41 | 155.02 | 155.62 | 28,093 | -0.77(-0.49%) |
Sep 01, 2017 | 156.66 | 156.88 | 156.03 | 156.39 | 27,322 | -0.06(-0.04%) |
Aug 31, 2017 | 154.20 | 156.58 | 154.20 | 156.45 | 32,553 | +2.67(+1.74%) |
Aug 30, 2017 | 152.80 | 154.10 | 152.69 | 153.77 | 18,208 | +0.90(+0.59%) |
Aug 29, 2017 | 151.81 | 152.99 | 151.81 | 152.88 | 18,914 | +0.28(+0.18%) |
Aug 28, 2017 | 152.23 | 152.76 | 152.23 | 152.60 | 33,105 | +1.06(+0.70%) |
Aug 25, 2017 | 151.95 | 152.40 | 151.54 | 151.54 | 37,671 | -0.07(-0.05%) |
Aug 24, 2017 | 151.27 | 151.80 | 151.11 | 151.61 | 27,670 | +0.49(+0.33%) |
Aug 23, 2017 | 151.71 | 151.71 | 151.04 | 151.12 | 27,720 | -1.07(-0.70%) |
Aug 22, 2017 | 150.51 | 152.31 | 150.51 | 152.19 | 33,996 | +1.76(+1.17%) |
Aug 21, 2017 | 149.63 | 150.59 | 149.63 | 150.43 | 24,589 | +0.66(+0.44%) |
Aug 18, 2017 | 149.94 | 150.59 | 149.46 | 149.77 | 37,898 | -0.60(-0.40%) |
Aug 17, 2017 | 151.90 | 152.20 | 150.37 | 150.37 | 123,203 | -1.95(-1.28%) |
Aug 16, 2017 | 152.10 | 152.62 | 152.03 | 152.32 | 24,623 | +0.41(+0.27%) |
Aug 15, 2017 | 152.17 | 152.36 | 151.89 | 151.90 | 34,081 | +0.10(+0.07%) |
Aug 14, 2017 | 151.75 | 152.04 | 151.57 | 151.80 | 36,550 | +0.96(+0.64%) |
Aug 11, 2017 | 150.44 | 151.51 | 150.44 | 150.84 | 36,026 | +0.53(+0.35%) |
Aug 10, 2017 | 151.89 | 151.99 | 150.27 | 150.31 | 81,909 | -2.11(-1.39%) |
Aug 09, 2017 | 151.62 | 152.45 | 151.59 | 152.43 | 105,681 | +0.26(+0.17%) |
Aug 08, 2017 | 152.78 | 153.01 | 151.99 | 152.16 | 43,194 | -0.81(-0.53%) |
Aug 07, 2017 | 152.74 | 152.98 | 152.56 | 152.98 | 37,896 | +0.20(+0.13%) |
Aug 04, 2017 | 153.23 | 153.28 | 152.51 | 152.77 | 39,472 | -0.23(-0.15%) |
Aug 03, 2017 | 152.62 | 153.27 | 152.27 | 153.00 | 55,665 | +0.45(+0.29%) |
Aug 02, 2017 | 152.91 | 152.91 | 152.03 | 152.56 | 61,009 | -0.15(-0.10%) |
Aug 01, 2017 | 153.39 | 153.51 | 152.58 | 152.70 | 84,664 | -0.46(-0.30%) |
Jul 31, 2017 | 153.63 | 153.76 | 153.16 | 153.16 | 50,666 | -0.26(-0.17%) |
Jul 28, 2017 | 152.70 | 153.61 | 152.16 | 153.42 | 36,536 | +0.72(+0.47%) |
Jul 27, 2017 | 154.37 | 154.37 | 152.14 | 152.70 | 46,066 | -1.18(-0.77%) |
Jul 26, 2017 | 154.14 | 154.26 | 153.73 | 153.88 | 59,013 | -0.48(-0.31%) |
Jul 25, 2017 | 155.79 | 155.88 | 154.23 | 154.37 | 63,576 | -1.20(-0.77%) |
Jul 24, 2017 | 155.43 | 155.69 | 154.92 | 155.57 | 50,790 | +0.06(+0.04%) |
Jul 21, 2017 | 155.26 | 155.80 | 155.26 | 155.50 | 38,099 | -0.16(-0.11%) |
Jul 20, 2017 | 154.78 | 155.94 | 154.46 | 155.67 | 39,125 | +1.07(+0.69%) |
Jul 19, 2017 | 154.06 | 154.60 | 154.06 | 154.60 | 63,998 | +1.29(+0.84%) |
Jul 18, 2017 | 153.12 | 153.38 | 152.29 | 153.31 | 738,212 | +0.06(+0.04%) |
Jul 17, 2017 | 153.95 | 154.07 | 153.17 | 153.24 | 67,091 | -0.55(-0.36%) |
Jul 14, 2017 | 153.13 | 154.07 | 152.83 | 153.79 | 40,740 | +0.97(+0.64%) |
Jul 13, 2017 | 152.92 | 153.26 | 151.75 | 152.82 | 72,609 | +0.11(+0.07%) |
Jul 12, 2017 | 152.41 | 153.14 | 152.41 | 152.71 | 55,874 | +1.05(+0.69%) |
Jul 11, 2017 | 151.86 | 151.96 | 150.90 | 151.66 | 96,694 | -0.10(-0.07%) |
Jul 10, 2017 | 152.34 | 152.34 | 151.45 | 151.76 | 52,533 | -0.51(-0.34%) |
Jul 07, 2017 | 151.75 | 152.36 | 151.59 | 152.27 | 176,619 | +0.86(+0.57%) |
Jul 06, 2017 | 152.88 | 152.99 | 151.22 | 151.41 | 223,313 | -1.94(-1.27%) |
Jul 05, 2017 | 152.74 | 153.61 | 152.18 | 153.35 | 302,822 | +0.84(+0.55%) |