Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 158.26 | 158.49 | 157.25 | 158.26 | 2,024,256 | +0.49(+0.31%) |
Aug 30, 2017 | 157.17 | 157.77 | 156.46 | 157.77 | 1,544,364 | +0.60(+0.38%) |
Aug 29, 2017 | 156.62 | 157.30 | 155.94 | 157.17 | 1,279,809 | +0.36(+0.23%) |
Aug 28, 2017 | 157.07 | 157.44 | 156.34 | 156.82 | 1,516,630 | +0.26(+0.16%) |
Aug 25, 2017 | 157.58 | 157.59 | 156.50 | 156.56 | 1,598,617 | +0.01(+0.01%) |
Aug 24, 2017 | 157.93 | 157.93 | 156.43 | 156.55 | 1,588,991 | -0.43(-0.27%) |
Aug 23, 2017 | 158.05 | 158.09 | 156.71 | 156.98 | 1,642,734 | -1.25(-0.79%) |
Aug 22, 2017 | 158.03 | 158.52 | 157.59 | 158.23 | 2,715,438 | +0.70(+0.44%) |
Aug 21, 2017 | 156.95 | 157.80 | 156.34 | 157.53 | 2,035,443 | +0.79(+0.50%) |
Aug 18, 2017 | 158.15 | 158.36 | 156.68 | 156.75 | 2,387,434 | -1.40(-0.89%) |
Aug 17, 2017 | 160.03 | 160.28 | 158.09 | 158.15 | 1,813,302 | -1.98(-1.24%) |
Aug 16, 2017 | 159.58 | 160.67 | 159.12 | 160.13 | 2,212,822 | +0.57(+0.36%) |
Aug 15, 2017 | 159.42 | 160.06 | 159.04 | 159.56 | 1,361,465 | -0.15(-0.09%) |
Aug 14, 2017 | 159.16 | 159.90 | 158.70 | 159.70 | 1,641,847 | +1.07(+0.67%) |
Aug 11, 2017 | 159.30 | 159.30 | 158.36 | 158.63 | 1,886,444 | -0.19(-0.12%) |
Aug 10, 2017 | 158.35 | 159.54 | 158.02 | 158.82 | 2,040,609 | -0.19(-0.12%) |
Aug 09, 2017 | 159.18 | 160.12 | 158.33 | 159.02 | 2,106,409 | +0.04(+0.02%) |
Aug 08, 2017 | 159.29 | 160.10 | 158.41 | 158.98 | 2,409,693 | -0.78(-0.49%) |
Aug 07, 2017 | 160.11 | 160.50 | 159.17 | 159.76 | 1,522,548 | -0.16(-0.10%) |
Aug 04, 2017 | 160.15 | 160.66 | 158.73 | 159.92 | 1,977,152 | +0.02(+0.01%) |
Aug 03, 2017 | 158.58 | 159.91 | 157.97 | 159.90 | 2,667,285 | +1.70(+1.08%) |
Aug 02, 2017 | 156.48 | 158.34 | 156.20 | 158.19 | 2,635,452 | +1.72(+1.10%) |
Aug 01, 2017 | 155.79 | 156.58 | 155.38 | 156.47 | 2,579,648 | +1.55(+1.00%) |
Jul 31, 2017 | 154.03 | 155.31 | 153.88 | 154.93 | 2,380,923 | +1.12(+0.73%) |
Jul 28, 2017 | 154.63 | 154.83 | 153.02 | 153.81 | 1,932,164 | -0.25(-0.16%) |
Jul 27, 2017 | 153.36 | 154.45 | 152.23 | 154.06 | 2,824,383 | +0.79(+0.51%) |
Jul 26, 2017 | 154.37 | 154.91 | 152.91 | 153.28 | 3,794,163 | -0.28(-0.18%) |
Jul 25, 2017 | 156.07 | 157.49 | 151.85 | 153.56 | 8,558,802 | -8.17(-5.05%) |
Jul 24, 2017 | 162.65 | 163.00 | 161.73 | 161.73 | 2,811,448 | -0.89(-0.55%) |
Jul 21, 2017 | 163.00 | 163.15 | 161.33 | 162.62 | 2,916,692 | -0.99(-0.61%) |
Jul 20, 2017 | 163.43 | 164.27 | 163.31 | 163.62 | 1,749,587 | +0.27(+0.17%) |
Jul 19, 2017 | 162.89 | 163.35 | 162.63 | 163.34 | 1,071,646 | +0.61(+0.37%) |
Jul 18, 2017 | 162.25 | 162.90 | 161.96 | 162.74 | 2,028,706 | -0.28(-0.17%) |
Jul 17, 2017 | 163.42 | 163.42 | 162.18 | 163.02 | 1,702,126 | -0.07(-0.04%) |
Jul 14, 2017 | 162.90 | 163.45 | 162.21 | 163.09 | 1,378,946 | +0.52(+0.32%) |
Jul 13, 2017 | 162.65 | 163.27 | 161.87 | 162.57 | 1,478,756 | -0.16(-0.10%) |
Jul 12, 2017 | 162.43 | 163.87 | 161.94 | 162.73 | 1,880,054 | +1.26(+0.78%) |
Jul 11, 2017 | 162.04 | 162.65 | 160.19 | 161.47 | 1,646,547 | -0.64(-0.39%) |
Jul 10, 2017 | 161.42 | 163.07 | 160.95 | 162.10 | 1,699,193 | +0.69(+0.43%) |
Jul 07, 2017 | 160.57 | 161.84 | 160.22 | 161.41 | 1,987,976 | +1.21(+0.75%) |
Jul 06, 2017 | 161.00 | 161.51 | 160.10 | 160.20 | 1,544,998 | -1.34(-0.83%) |
Jul 05, 2017 | 161.73 | 161.91 | 161.27 | 161.54 | 1,383,305 | -0.05(-0.03%) |
Jul 03, 2017 | 161.06 | 161.99 | 160.76 | 161.60 | 1,350,851 | +1.26(+0.79%) |
Jun 30, 2017 | 161.66 | 161.66 | 160.07 | 160.33 | 2,298,252 | +0.26(+0.16%) |
Jun 29, 2017 | 162.54 | 162.54 | 159.48 | 160.07 | 2,350,141 | -2.13(-1.32%) |
Jun 28, 2017 | 162.33 | 162.63 | 161.80 | 162.21 | 2,003,478 | +0.65(+0.40%) |
Jun 27, 2017 | 163.27 | 163.65 | 161.25 | 161.56 | 2,908,807 | -2.18(-1.33%) |
Jun 26, 2017 | 163.88 | 164.40 | 163.51 | 163.74 | 1,755,662 | -0.22(-0.14%) |
Jun 23, 2017 | 163.27 | 164.17 | 163.04 | 163.96 | 2,057,927 | +0.52(+0.32%) |
Jun 22, 2017 | 163.83 | 164.13 | 163.34 | 163.44 | 1,818,390 | -0.49(-0.30%) |
Jun 21, 2017 | 164.82 | 164.82 | 163.34 | 163.93 | 2,354,014 | -0.38(-0.23%) |
Jun 20, 2017 | 164.38 | 165.25 | 164.08 | 164.31 | 1,988,285 | +0.00(+0.00%) |
Jun 19, 2017 | 164.81 | 164.81 | 163.81 | 164.31 | 2,165,393 | +0.09(+0.06%) |
Jun 16, 2017 | 163.06 | 164.39 | 162.84 | 164.22 | 4,441,586 | +1.50(+0.92%) |
Jun 15, 2017 | 161.34 | 162.74 | 161.30 | 162.72 | 2,069,820 | +0.99(+0.61%) |
Jun 14, 2017 | 161.56 | 162.33 | 161.37 | 161.74 | 2,058,426 | +0.69(+0.43%) |
Jun 13, 2017 | 159.86 | 161.47 | 159.85 | 161.04 | 2,192,851 | +1.32(+0.83%) |
Jun 12, 2017 | 159.36 | 160.51 | 158.26 | 159.72 | 3,101,025 | +0.35(+0.22%) |
Jun 09, 2017 | 158.65 | 159.39 | 158.37 | 159.36 | 2,458,659 | +0.76(+0.48%) |
Jun 08, 2017 | 158.67 | 157.18 | 158.60 | 3,183,023 | +0.72(+0.45%) | |
Jun 07, 2017 | 158.44 | 158.55 | 157.18 | 157.88 | 2,448,456 | -0.31(-0.19%) |
Jun 06, 2017 | 158.66 | 159.16 | 158.19 | 158.19 | 1,894,184 | -0.62(-0.39%) |
Jun 05, 2017 | 159.24 | 159.67 | 158.82 | 158.82 | 1,627,186 | -0.37(-0.23%) |
Jun 02, 2017 | 157.92 | 159.72 | 157.72 | 159.19 | 2,378,719 | +1.81(+1.15%) |