Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 168.84 | 171.24 | 168.47 | 170.42 | 13,581,959 | +2.44(+1.45%) |
Sep 28, 2017 | 168.64 | 169.60 | 167.32 | 167.98 | 14,141,729 | -0.74(-0.44%) |
Sep 27, 2017 | 169.67 | 168.72 | 19,699,176 | +3.92(+2.38%) | ||
Sep 26, 2017 | 167.75 | 169.62 | 164.58 | 164.81 | 24,009,612 | -2.53(-1.51%) |
Sep 25, 2017 | 174.14 | 174.65 | 165.28 | 167.34 | 34,483,976 | -8.44(-4.80%) |
Sep 22, 2017 | 173.86 | 176.05 | 173.35 | 175.78 | 12,921,079 | +0.74(+0.42%) |
Sep 21, 2017 | 175.69 | 176.49 | 172.97 | 175.04 | 14,772,842 | -0.55(-0.31%) |
Sep 20, 2017 | 177.63 | 178.11 | 173.81 | 175.59 | 15,599,563 | -2.09(-1.18%) |
Sep 19, 2017 | 178.29 | 178.47 | 176.87 | 177.68 | 14,942,619 | +0.09(+0.05%) |
Sep 18, 2017 | 176.52 | 177.90 | 175.39 | 177.59 | 23,222,370 | +3.24(+1.86%) |
Sep 15, 2017 | 175.54 | 177.37 | 174.36 | 174.36 | 26,924,688 | -0.40(-0.23%) |
Sep 14, 2017 | 175.19 | 177.54 | 173.69 | 174.75 | 23,119,762 | -1.84(-1.04%) |
Sep 13, 2017 | 173.42 | 176.72 | 173.23 | 176.60 | 22,343,536 | +3.61(+2.09%) |
Sep 12, 2017 | 172.57 | 173.29 | 171.07 | 172.99 | 15,832,543 | +1.23(+0.72%) |
Sep 11, 2017 | 169.22 | 171.89 | 169.22 | 171.75 | 18,484,934 | +4.99(+2.99%) |
Sep 08, 2017 | 167.74 | 168.95 | 166.68 | 166.76 | 12,511,262 | -1.46(-0.87%) |
Sep 07, 2017 | 167.01 | 168.70 | 165.77 | 168.22 | 15,333,500 | +2.31(+1.39%) |
Sep 06, 2017 | 167.91 | 168.84 | 164.78 | 165.91 | 20,255,472 | -1.76(-1.05%) |
Sep 05, 2017 | 167.22 | 169.65 | 166.50 | 167.67 | 15,221,565 | -1.10(-0.65%) |
Sep 01, 2017 | 169.71 | 170.10 | 168.39 | 168.77 | 11,316,704 | -0.69(-0.41%) |
Aug 31, 2017 | 170.25 | 170.60 | 167.99 | 169.46 | 16,705,670 | +0.48(+0.29%) |
Aug 30, 2017 | 166.91 | 170.10 | 166.91 | 168.98 | 17,998,508 | +3.79(+2.29%) |
Aug 29, 2017 | 162.96 | 166.99 | 162.17 | 165.19 | 19,843,066 | -0.88(-0.53%) |
Aug 28, 2017 | 168.88 | 169.07 | 164.84 | 166.07 | 24,923,700 | -3.39(-2.00%) |
Aug 25, 2017 | 172.62 | 168.84 | 169.46 | 24,509,780 | -3.22(-1.86%) | |
Aug 24, 2017 | 174.65 | 174.65 | 171.99 | 172.68 | 21,065,176 | -0.79(-0.45%) |
Aug 23, 2017 | 170.61 | 173.86 | 170.46 | 173.47 | 22,226,278 | +1.32(+0.77%) |
Aug 22, 2017 | 167.76 | 172.45 | 167.39 | 172.15 | 24,795,902 | +5.14(+3.08%) |
Aug 21, 2017 | 166.06 | 168.34 | 164.76 | 167.00 | 22,637,196 | +1.73(+1.04%) |
Aug 18, 2017 | 163.17 | 167.25 | 161.92 | 165.28 | 31,915,846 | +3.53(+2.18%) |
Aug 17, 2017 | 163.92 | 165.77 | 161.34 | 161.75 | 57,575,528 | +4.36(+2.77%) |
Aug 16, 2017 | 157.88 | 158.22 | 156.43 | 157.38 | 21,559,838 | +1.73(+1.11%) |
Aug 15, 2017 | 153.67 | 156.22 | 151.98 | 155.66 | 18,879,066 | +3.10(+2.03%) |
Aug 14, 2017 | 152.72 | 153.02 | 151.07 | 152.56 | 14,780,047 | +2.87(+1.92%) |
Aug 11, 2017 | 148.51 | 150.55 | 145.56 | 149.69 | 22,627,568 | -0.07(-0.05%) |
Aug 10, 2017 | 154.13 | 154.42 | 149.24 | 149.76 | 19,555,888 | -5.64(-3.63%) |
Aug 09, 2017 | 153.98 | 155.62 | 153.14 | 155.40 | 11,164,402 | -0.01(-0.01%) |
Aug 08, 2017 | 156.46 | 157.72 | 154.72 | 155.41 | 15,640,486 | -1.32(-0.84%) |
Aug 07, 2017 | 152.78 | 156.88 | 152.32 | 156.73 | 16,109,462 | +5.44(+3.59%) |
Aug 04, 2017 | 152.27 | 152.27 | 150.14 | 151.30 | 10,170,537 | +0.01(+0.01%) |
Aug 03, 2017 | 150.08 | 151.76 | 147.62 | 151.29 | 12,592,776 | +1.39(+0.93%) |
Aug 02, 2017 | 153.41 | 153.68 | 147.12 | 149.90 | 19,785,908 | -2.78(-1.82%) |
Aug 01, 2017 | 154.18 | 154.53 | 151.76 | 152.68 | 12,181,893 | -0.22(-0.14%) |
Jul 31, 2017 | 156.79 | 157.28 | 151.46 | 152.90 | 18,015,974 | -2.57(-1.66%) |
Jul 28, 2017 | 151.92 | 156.85 | 150.79 | 155.47 | 14,643,677 | +3.37(+2.21%) |
Jul 27, 2017 | 155.76 | 158.26 | 149.32 | 152.10 | 26,403,266 | -1.62(-1.05%) |
Jul 26, 2017 | 150.51 | 153.93 | 150.34 | 153.72 | 14,638,533 | +3.31(+2.20%) |
Jul 25, 2017 | 150.34 | 150.72 | 148.85 | 150.42 | 8,570,104 | +0.18(+0.12%) |
Jul 24, 2017 | 150.74 | 151.20 | 149.60 | 150.24 | 10,789,275 | +0.37(+0.24%) |
Jul 21, 2017 | 149.78 | 150.13 | 148.33 | 149.88 | 11,606,683 | -0.22(-0.14%) |
Jul 20, 2017 | 151.92 | 152.05 | 149.83 | 150.09 | 16,954,708 | -1.03(-0.68%) |
Jul 19, 2017 | 153.08 | 154.34 | 150.62 | 151.12 | 17,119,506 | -0.59(-0.39%) |
Jul 18, 2017 | 149.08 | 152.55 | 148.48 | 151.71 | 15,516,083 | +2.49(+1.67%) |
Jul 17, 2017 | 151.49 | 151.66 | 148.43 | 149.22 | 15,539,926 | -0.59(-0.40%) |
Jul 14, 2017 | 148.13 | 150.23 | 147.70 | 149.82 | 11,623,548 | +2.28(+1.54%) |
Jul 13, 2017 | 147.54 | 148.01 | 146.04 | 147.54 | 11,833,781 | +0.51(+0.35%) |
Jul 12, 2017 | 145.43 | 147.32 | 144.90 | 147.02 | 15,147,150 | +3.15(+2.19%) |
Jul 11, 2017 | 142.38 | 143.94 | 141.36 | 143.88 | 13,694,866 | +1.97(+1.39%) |
Jul 10, 2017 | 141.10 | 142.25 | 140.36 | 141.90 | 10,487,016 | +1.36(+0.97%) |
Jul 07, 2017 | 140.76 | 141.48 | 139.95 | 140.54 | 8,154,404 | +0.23(+0.16%) |
Jul 06, 2017 | 141.11 | 141.72 | 139.95 | 140.31 | 12,090,644 | -2.63(-1.84%) |
Jul 05, 2017 | 139.29 | 143.08 | 138.47 | 142.95 | 17,217,248 | +3.83(+2.75%) |