Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 176.61 | 176.82 | 174.83 | 176.55 | 1,181,667 | -0.06(-0.03%) |
Sep 28, 2017 | 173.78 | 177.47 | 173.68 | 176.61 | 1,065,815 | +2.43(+1.39%) |
Sep 27, 2017 | 173.78 | 174.85 | 171.91 | 174.18 | 1,181,028 | +0.75(+0.43%) |
Sep 26, 2017 | 172.15 | 173.57 | 171.65 | 173.44 | 1,193,564 | +2.08(+1.21%) |
Sep 25, 2017 | 172.89 | 174.07 | 171.28 | 171.36 | 1,004,403 | -1.23(-0.71%) |
Sep 22, 2017 | 172.01 | 174.13 | 170.26 | 172.59 | 1,723,805 | +0.58(+0.33%) |
Sep 21, 2017 | 171.59 | 172.69 | 170.04 | 172.01 | 999,232 | +0.29(+0.17%) |
Sep 20, 2017 | 171.59 | 172.12 | 170.56 | 171.72 | 1,998,467 | +0.29(+0.17%) |
Sep 19, 2017 | 175.61 | 175.62 | 170.22 | 171.43 | 2,044,726 | -3.58(-2.05%) |
Sep 18, 2017 | 175.71 | 176.11 | 174.54 | 175.00 | 978,104 | -0.71(-0.40%) |
Sep 15, 2017 | 175.49 | 176.33 | 174.74 | 175.71 | 2,606,850 | +0.78(+0.44%) |
Sep 14, 2017 | 176.66 | 177.51 | 174.76 | 174.94 | 1,476,569 | -2.26(-1.27%) |
Sep 13, 2017 | 175.16 | 177.90 | 175.16 | 177.20 | 1,375,961 | +1.95(+1.12%) |
Sep 12, 2017 | 176.05 | 176.54 | 174.60 | 175.24 | 1,247,664 | -0.73(-0.41%) |
Sep 11, 2017 | 174.73 | 175.97 | 174.39 | 175.97 | 1,713,854 | +1.66(+0.95%) |
Sep 08, 2017 | 174.43 | 175.06 | 173.91 | 174.31 | 1,433,087 | -0.40(-0.23%) |
Sep 07, 2017 | 172.13 | 174.89 | 171.76 | 174.70 | 1,190,241 | +2.72(+1.58%) |
Sep 06, 2017 | 175.01 | 175.18 | 171.43 | 171.98 | 1,374,249 | -3.03(-1.73%) |
Sep 05, 2017 | 172.08 | 175.20 | 171.99 | 175.01 | 1,357,001 | +2.02(+1.17%) |
Sep 01, 2017 | 172.53 | 173.86 | 172.10 | 172.99 | 1,078,658 | +1.05(+0.61%) |
Aug 31, 2017 | 170.01 | 172.06 | 169.87 | 171.94 | 1,528,458 | +2.26(+1.33%) |
Aug 30, 2017 | 169.67 | 170.14 | 169.45 | 169.69 | 959,144 | -0.40(-0.23%) |
Aug 29, 2017 | 169.78 | 170.57 | 169.77 | 170.08 | 1,017,446 | -0.39(-0.23%) |
Aug 28, 2017 | 170.04 | 171.47 | 169.84 | 170.47 | 948,408 | +1.13(+0.67%) |
Aug 25, 2017 | 169.95 | 171.09 | 169.34 | 169.34 | 894,097 | -0.44(-0.26%) |
Aug 24, 2017 | 169.89 | 169.97 | 168.31 | 169.78 | 1,315,723 | +0.36(+0.21%) |
Aug 23, 2017 | 169.54 | 170.06 | 168.91 | 169.42 | 906,980 | -0.41(-0.24%) |
Aug 22, 2017 | 168.11 | 170.37 | 168.11 | 169.83 | 1,060,620 | +1.74(+1.03%) |
Aug 21, 2017 | 167.19 | 168.44 | 167.17 | 168.09 | 1,144,641 | +0.90(+0.54%) |
Aug 18, 2017 | 168.02 | 168.37 | 166.23 | 167.19 | 1,095,212 | -0.94(-0.56%) |
Aug 17, 2017 | 169.63 | 170.94 | 168.11 | 168.14 | 1,128,541 | -1.73(-1.02%) |
Aug 16, 2017 | 169.53 | 170.40 | 169.49 | 169.87 | 998,090 | +0.66(+0.39%) |
Aug 15, 2017 | 167.00 | 169.53 | 166.81 | 169.21 | 1,417,915 | +2.65(+1.59%) |
Aug 14, 2017 | 165.85 | 167.34 | 165.85 | 166.55 | 842,597 | +1.86(+1.13%) |
Aug 11, 2017 | 166.21 | 167.00 | 164.54 | 164.69 | 1,243,075 | -0.93(-0.56%) |
Aug 10, 2017 | 167.53 | 168.65 | 165.39 | 165.62 | 1,211,014 | -2.57(-1.53%) |
Aug 09, 2017 | 165.94 | 168.44 | 164.81 | 168.19 | 1,597,559 | +2.31(+1.40%) |
Aug 08, 2017 | 165.91 | 166.97 | 164.97 | 165.87 | 1,173,939 | -0.33(-0.20%) |
Aug 07, 2017 | 163.08 | 167.14 | 162.92 | 166.20 | 1,791,696 | +3.24(+1.99%) |
Aug 04, 2017 | 168.10 | 168.58 | 161.07 | 162.96 | 2,356,434 | -3.31(-1.99%) |
Aug 03, 2017 | 166.08 | 167.39 | 165.24 | 166.27 | 1,665,985 | +1.24(+0.75%) |
Aug 02, 2017 | 163.56 | 165.39 | 163.56 | 165.03 | 978,750 | +1.68(+1.03%) |
Aug 01, 2017 | 164.33 | 164.94 | 163.29 | 163.35 | 914,726 | -0.57(-0.35%) |
Jul 31, 2017 | 164.23 | 165.45 | 163.71 | 163.92 | 1,046,950 | -0.39(-0.24%) |
Jul 28, 2017 | 162.69 | 164.52 | 161.42 | 164.30 | 974,418 | +1.79(+1.10%) |
Jul 27, 2017 | 163.70 | 163.94 | 161.68 | 162.51 | 910,799 | -1.42(-0.86%) |
Jul 26, 2017 | 163.84 | 164.78 | 162.94 | 163.93 | 966,672 | -0.23(-0.14%) |
Jul 25, 2017 | 165.54 | 166.03 | 163.92 | 164.15 | 1,234,711 | -0.68(-0.41%) |
Jul 24, 2017 | 164.47 | 165.19 | 163.98 | 164.83 | 996,254 | +0.28(+0.17%) |
Jul 21, 2017 | 164.56 | 165.44 | 164.32 | 164.55 | 769,514 | -0.24(-0.15%) |
Jul 20, 2017 | 164.62 | 165.32 | 163.94 | 164.79 | 935,228 | +0.17(+0.10%) |
Jul 19, 2017 | 162.87 | 165.25 | 162.87 | 164.62 | 1,313,496 | +2.09(+1.28%) |
Jul 18, 2017 | 164.55 | 164.77 | 161.32 | 162.54 | 1,474,173 | -1.97(-1.20%) |
Jul 17, 2017 | 164.71 | 164.71 | 163.35 | 164.51 | 1,078,975 | +0.37(+0.22%) |
Jul 14, 2017 | 163.40 | 164.59 | 163.01 | 164.14 | 1,001,457 | +0.71(+0.43%) |
Jul 13, 2017 | 162.67 | 164.52 | 162.43 | 163.44 | 1,136,852 | +0.94(+0.58%) |
Jul 12, 2017 | 161.98 | 163.80 | 161.39 | 162.50 | 1,560,880 | +0.85(+0.53%) |
Jul 11, 2017 | 160.22 | 161.82 | 159.78 | 161.65 | 1,165,779 | +1.50(+0.94%) |
Jul 10, 2017 | 159.82 | 161.16 | 159.10 | 160.15 | 1,862,899 | -0.04(-0.02%) |
Jul 07, 2017 | 159.14 | 160.92 | 158.77 | 160.19 | 1,619,595 | +1.58(+0.99%) |
Jul 06, 2017 | 159.47 | 159.93 | 157.59 | 158.61 | 1,110,972 | -1.15(-0.72%) |
Jul 05, 2017 | 158.24 | 159.91 | 157.96 | 159.76 | 2,507,593 | +1.57(+0.99%) |