Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 163.08 | 164.38 | 161.94 | 164.03 | 1,186,800 | +0.95(+0.58%) |
Sep 28, 2017 | 162.29 | 163.27 | 160.73 | 163.08 | 715,625 | +0.59(+0.36%) |
Sep 27, 2017 | 163.69 | 163.69 | 160.83 | 162.49 | 952,605 | -1.65(-1.00%) |
Sep 26, 2017 | 164.53 | 165.46 | 164.01 | 164.14 | 881,115 | -0.06(-0.04%) |
Sep 25, 2017 | 163.65 | 165.15 | 162.94 | 164.20 | 691,466 | +0.38(+0.23%) |
Sep 22, 2017 | 165.10 | 165.76 | 163.36 | 163.82 | 652,608 | -0.89(-0.54%) |
Sep 21, 2017 | 164.04 | 166.18 | 163.56 | 164.71 | 876,640 | +0.58(+0.36%) |
Sep 20, 2017 | 165.54 | 166.02 | 163.00 | 164.12 | 919,549 | -1.23(-0.75%) |
Sep 19, 2017 | 165.56 | 165.97 | 164.71 | 165.36 | 995,573 | -0.10(-0.06%) |
Sep 18, 2017 | 164.04 | 165.88 | 164.04 | 165.46 | 1,039,218 | +1.30(+0.79%) |
Sep 15, 2017 | 162.85 | 164.28 | 162.37 | 164.15 | 1,346,496 | +1.22(+0.75%) |
Sep 14, 2017 | 160.10 | 164.02 | 159.12 | 162.93 | 1,047,990 | +2.93(+1.83%) |
Sep 13, 2017 | 159.15 | 159.99 | 157.97 | 160.01 | 843,211 | +0.89(+0.56%) |
Sep 12, 2017 | 161.37 | 158.71 | 159.12 | 1,617,810 | -2.93(-1.81%) | |
Sep 11, 2017 | 164.03 | 164.03 | 159.72 | 162.04 | 2,085,810 | -3.73(-2.25%) |
Sep 08, 2017 | 162.69 | 167.00 | 162.63 | 165.77 | 1,738,095 | +3.06(+1.88%) |
Sep 07, 2017 | 158.31 | 163.40 | 158.21 | 162.71 | 1,861,652 | +4.85(+3.07%) |
Sep 06, 2017 | 157.56 | 159.08 | 157.55 | 157.86 | 1,270,056 | +0.93(+0.60%) |
Sep 05, 2017 | 156.11 | 157.16 | 155.64 | 156.93 | 865,018 | +0.59(+0.38%) |
Sep 01, 2017 | 156.29 | 156.91 | 155.80 | 156.34 | 537,641 | +0.41(+0.26%) |
Aug 31, 2017 | 156.53 | 157.19 | 155.23 | 155.92 | 1,130,038 | -0.46(-0.29%) |
Aug 30, 2017 | 155.74 | 156.38 | 153.92 | 156.38 | 684,169 | +0.28(+0.18%) |
Aug 29, 2017 | 155.16 | 156.94 | 155.14 | 156.10 | 694,613 | +0.96(+0.62%) |
Aug 28, 2017 | 154.79 | 155.46 | 153.22 | 155.13 | 807,981 | +0.33(+0.21%) |
Aug 25, 2017 | 155.41 | 155.97 | 154.15 | 154.81 | 749,730 | -0.61(-0.39%) |
Aug 24, 2017 | 155.97 | 157.02 | 155.17 | 155.42 | 958,165 | -0.57(-0.36%) |
Aug 23, 2017 | 152.97 | 156.83 | 152.81 | 155.99 | 1,272,518 | +2.91(+1.90%) |
Aug 22, 2017 | 152.31 | 153.37 | 151.47 | 153.08 | 1,049,396 | +0.93(+0.61%) |
Aug 21, 2017 | 149.60 | 152.74 | 149.26 | 152.15 | 1,307,757 | +3.10(+2.08%) |
Aug 18, 2017 | 149.52 | 150.15 | 147.69 | 149.05 | 1,045,340 | -1.09(-0.73%) |
Aug 17, 2017 | 151.05 | 151.95 | 150.15 | 150.15 | 959,589 | -0.97(-0.64%) |
Aug 16, 2017 | 153.39 | 153.86 | 150.96 | 151.12 | 1,154,245 | -1.95(-1.27%) |
Aug 15, 2017 | 152.12 | 153.18 | 151.34 | 153.07 | 857,626 | +0.79(+0.52%) |
Aug 14, 2017 | 151.88 | 152.53 | 151.46 | 152.28 | 1,063,185 | +1.45(+0.96%) |
Aug 11, 2017 | 152.48 | 152.48 | 149.96 | 150.83 | 830,110 | -1.53(-1.01%) |
Aug 10, 2017 | 152.23 | 152.97 | 151.26 | 152.36 | 777,584 | -0.18(-0.11%) |
Aug 09, 2017 | 152.24 | 153.29 | 151.69 | 152.54 | 850,781 | +0.15(+0.10%) |
Aug 08, 2017 | 152.42 | 153.01 | 150.64 | 152.39 | 945,461 | -0.30(-0.20%) |
Aug 07, 2017 | 153.02 | 153.31 | 152.01 | 152.69 | 704,163 | -0.31(-0.20%) |
Aug 04, 2017 | 152.12 | 153.37 | 151.59 | 153.00 | 885,220 | +0.87(+0.57%) |
Aug 03, 2017 | 152.64 | 154.12 | 150.50 | 152.13 | 1,145,877 | -1.43(-0.93%) |
Aug 02, 2017 | 153.62 | 155.12 | 152.64 | 153.56 | 1,229,835 | -0.46(-0.30%) |
Aug 01, 2017 | 156.50 | 156.88 | 153.68 | 154.02 | 957,314 | -2.08(-1.33%) |
Jul 31, 2017 | 154.21 | 156.59 | 153.18 | 156.10 | 1,804,374 | +2.07(+1.35%) |
Jul 28, 2017 | 150.69 | 154.50 | 150.12 | 154.03 | 1,962,544 | +3.46(+2.30%) |
Jul 27, 2017 | 150.38 | 153.39 | 146.42 | 150.56 | 5,013,796 | -8.94(-5.61%) |
Jul 26, 2017 | 157.65 | 160.42 | 157.28 | 159.51 | 1,270,034 | +1.78(+1.13%) |
Jul 25, 2017 | 158.89 | 158.89 | 156.44 | 157.73 | 1,148,106 | -0.97(-0.61%) |
Jul 24, 2017 | 158.64 | 158.90 | 157.35 | 158.70 | 847,535 | +0.05(+0.03%) |
Jul 21, 2017 | 157.40 | 158.82 | 157.34 | 158.66 | 578,813 | +1.07(+0.68%) |
Jul 20, 2017 | 158.54 | 156.56 | 157.59 | 926,604 | -0.18(-0.12%) | |
Jul 19, 2017 | 157.53 | 158.27 | 157.23 | 157.77 | 1,168,796 | +0.43(+0.27%) |
Jul 18, 2017 | 157.43 | 158.79 | 155.93 | 157.34 | 1,208,826 | -0.29(-0.18%) |
Jul 17, 2017 | 157.76 | 159.27 | 157.16 | 157.63 | 869,781 | -0.07(-0.04%) |
Jul 14, 2017 | 156.56 | 158.30 | 156.53 | 157.70 | 745,681 | +2.17(+1.40%) |
Jul 13, 2017 | 156.73 | 157.56 | 155.48 | 155.53 | 975,372 | -1.21(-0.77%) |
Jul 12, 2017 | 155.35 | 157.08 | 154.88 | 156.74 | 853,928 | +2.39(+1.55%) |
Jul 11, 2017 | 154.88 | 155.23 | 153.78 | 154.34 | 881,378 | -0.08(-0.05%) |
Jul 10, 2017 | 157.21 | 157.33 | 154.26 | 154.43 | 921,967 | -2.78(-1.77%) |
Jul 07, 2017 | 156.24 | 157.72 | 155.81 | 157.21 | 671,038 | +1.27(+0.81%) |
Jul 06, 2017 | 157.19 | 157.91 | 154.82 | 155.94 | 1,355,003 | -2.05(-1.30%) |
Jul 05, 2017 | 161.16 | 161.18 | 157.95 | 157.99 | 996,274 | -3.55(-2.20%) |